{"status":"ok","report":{"price_analysis":{"current":69800.0,"change_1d":0.9,"change_7d":-7.4,"change_30d":1.9,"high_30d":78900.0,"low_30d":65800.0,"position_in_range":31.0,"support":67110.0,"resistance":77590.0},"summary":"SK이노베이션우(096775)은 Energy 섹터 KR 시장 종목입니다, 시가총액 871.58억. 현재가 69,800원, 전일 대비 +0.9%, 30일 +1.9%. ROE 0.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2991.00, 기관 순매수 920.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.2%입니다. 시가총액 871.58억. 매출 93.21조, 영업이익 6.56조.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.31,"roe":0.19,"eps":-19430.833100642812,"revenue":93212140586000.0,"operating_income":6560352904000.0,"net_income":-3309096312000.0,"market_cap":87157654600,"profit_margin":-3.55,"roa":0.07,"operating_margin":7.04,"gross_margin":null,"debt_ratio":1.697285242457454,"total_assets":101982984114000.0,"total_equity":37809491747000.0,"total_debt":64173492367000.0,"dividend_yield":1.5,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.6로 중립 구간입니다. MACD(632.50)가 시그널선(1296.84)을 하회합니다(데드크로스). SMA20 72460, SMA60 67850 — 혼조세입니다. 볼린저밴드 68313~76607 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 51","rsi_14":50.55762081784386,"macd":632.5009549441747,"macd_signal":1296.8397975308894,"sma_20":72460.0,"sma_60":67850.0,"bb_upper":76606.51661036104,"bb_lower":68313.48338963896,"atr_14":4742.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2991.00, 기관 순매수 920.00. 30일 누적: 외국인 9007.00, 기관 3264.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2991.0,"institutional_flow":920.0,"data":[{"date":"2026-10-23","foreign_net":-905.0,"institution_net":29.0,"retail_net":876.0},{"date":"2026-10-22","foreign_net":-1988.0,"institution_net":-19.0,"retail_net":2007.0},{"date":"2026-10-21","foreign_net":-520.0,"institution_net":64.0,"retail_net":456.0},{"date":"2026-10-20","foreign_net":-1280.0,"institution_net":30.0,"retail_net":1250.0},{"date":"2026-10-19","foreign_net":1702.0,"institution_net":816.0,"retail_net":-2518.0},{"date":"2026-10-16","foreign_net":-250.0,"institution_net":38.0,"retail_net":212.0},{"date":"2026-10-15","foreign_net":1918.0,"institution_net":-87.0,"retail_net":-1831.0},{"date":"2026-10-14","foreign_net":988.0,"institution_net":1928.0,"retail_net":-2916.0},{"date":"2026-10-13","foreign_net":1399.0,"institution_net":1.0,"retail_net":-1400.0},{"date":"2026-10-12","foreign_net":510.0,"institution_net":99.0,"retail_net":-609.0},{"date":"2026-10-08","foreign_net":-40.0,"institution_net":0.0,"retail_net":40.0},{"date":"2026-10-07","foreign_net":2126.0,"institution_net":1034.0,"retail_net":-3160.0},{"date":"2026-10-06","foreign_net":418.0,"institution_net":1157.0,"retail_net":-1575.0},{"date":"2026-10-02","foreign_net":285.0,"institution_net":91.0,"retail_net":-376.0},{"date":"2026-10-01","foreign_net":-1132.0,"institution_net":315.0,"retail_net":817.0},{"date":"2026-09-30","foreign_net":-880.0,"institution_net":70.0,"retail_net":810.0},{"date":"2026-09-29","foreign_net":1129.0,"institution_net":2203.0,"retail_net":-3332.0},{"date":"2026-09-28","foreign_net":2798.0,"institution_net":61.0,"retail_net":-2859.0},{"date":"2026-09-23","foreign_net":-1764.0,"institution_net":1.0,"retail_net":1763.0},{"date":"2026-09-22","foreign_net":164.0,"institution_net":0.0,"retail_net":-164.0},{"date":"2026-09-21","foreign_net":250.0,"institution_net":38.0,"retail_net":-288.0},{"date":"2026-09-18","foreign_net":82.0,"institution_net":0.0,"retail_net":-82.0},{"date":"2026-09-17","foreign_net":-14.0,"institution_net":0.0,"retail_net":14.0},{"date":"2026-09-16","foreign_net":-426.0,"institution_net":589.0,"retail_net":-163.0},{"date":"2026-09-15","foreign_net":-975.0,"institution_net":-5911.0,"retail_net":6886.0},{"date":"2026-09-14","foreign_net":515.0,"institution_net":0.0,"retail_net":-515.0},{"date":"2026-09-11","foreign_net":81.0,"institution_net":81.0,"retail_net":-162.0},{"date":"2026-09-10","foreign_net":54.0,"institution_net":668.0,"retail_net":-722.0},{"date":"2026-09-09","foreign_net":5301.0,"institution_net":40.0,"retail_net":-5341.0},{"date":"2026-09-08","foreign_net":-539.0,"institution_net":-72.0,"retail_net":611.0}],"periods":{"d1":{"foreign_net":-905.0,"institution_net":29.0,"retail_net":876.0},"d3":{"foreign_net":-3413.0,"institution_net":74.0,"retail_net":3339.0},"d7":{"foreign_net":-1323.0,"institution_net":871.0,"retail_net":452.0},"d14":{"foreign_net":4363.0,"institution_net":5181.0,"retail_net":-9544.0},"d30":{"foreign_net":9007.0,"institution_net":3264.0,"retail_net":-12271.0}}},"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 -19,431, PBR 0.31x) — 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 -19,431원"}]},"growth":{"grade":"B","percentile":77,"summary":"매출 +20.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.4,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":61.3,"unit":"%","percentile":84,"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":45,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":50.6,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.9,"unit":"%","percentile":54,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"순차입금비율 1.7x","metrics":[{"name":"순차입금비율","value":1.7,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -19,431, PBR 0.31x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +20.4%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 51"},"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":null,"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 6개)."},"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":0.31,"per_5y_high":1.49,"per_5y_low":1.49,"per_5y_avg":1.49,"per_percentile":null,"pbr_5y_high":0.45,"pbr_5y_low":0.26,"pbr_5y_avg":0.35,"pbr_percentile":44.4,"per_5y_median":1.49,"pbr_5y_median":0.33,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.45},{"quarter":"2024-Q3","per":null,"pbr":0.42},{"quarter":"2024-Q4","per":null,"pbr":0.31},{"quarter":"2025-Q1","per":null,"pbr":0.34},{"quarter":"2025-Q2","per":null,"pbr":0.41},{"quarter":"2025-Q3","per":null,"pbr":0.3},{"quarter":"2025-Q4","per":null,"pbr":0.33},{"quarter":"2026-Q1","per":null,"pbr":0.3},{"quarter":"2026-Q2","per":1.49,"pbr":0.26},{"quarter":"현재","per":null,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":87124.5312,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":78956.6094,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":71566.5781,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":72150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":81900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":68100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":70400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":68200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":57900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Energy","industry":"OIL & GAS REFINING & MARKETING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":1.49,"eps":38982.47,"close":57900.0,"source":"reported"},{"date":"2026-07","per":1.56,"eps":38982.47,"close":60800.0,"source":"reported"},{"date":"2026-08","per":1.66,"eps":38982.47,"close":64900.0,"source":"reported"},{"date":"2026-09","per":1.87,"eps":38982.47,"close":72800.0,"source":"reported"},{"date":"2026-10","per":1.79,"eps":38982.47,"close":69800.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.67,"std":0.14,"upper_1sd":1.81,"lower_1sd":1.53,"current":1.79,"count":5},"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":1.7,"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"}]}}},"meta":{"generated_at":"2026-10-24T23:52:55.088200+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.001942984224479266,"dividend_yield":null,"eps":58844.69,"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":null,"total_equity":37809491747000.0,"total_assets":101982984114000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.94,"pbr":0.28,"roe":0.02351322047740427,"dividend_yield":1.5,"eps":5261.79,"revenue":24212058919000.0,"operating_income":2162165204000.0,"net_income":896089729000.0,"market_cap":null,"profit_margin":0.0370100589957184,"operating_margin":0.08930117059575127,"roa":0.008137119308232988,"gross_margin":null,"total_equity":38110038132000.0,"total_assets":110123705338000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.29,"roe":-0.11498164549776514,"dividend_yield":null,"eps":-24570.31,"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":null,"total_equity":36391495746000.0,"total_assets":105608481396000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":0.28,"roe":-0.0024300826599460436,"dividend_yield":null,"eps":-553.7,"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":null,"total_equity":38803298980000.0,"total_assets":107898506311000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":0.32,"roe":-0.03068095331160668,"dividend_yield":null,"eps":-6060.88,"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":null,"total_equity":33642224657000.0,"total_assets":101817263051000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":0.29,"roe":-0.003445893050189677,"dividend_yield":null,"eps":-737.61,"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":null,"total_equity":36454010084000.0,"total_assets":111895036667000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.27,"roe":-0.026407633742417624,"dividend_yield":null,"eps":-6148.13,"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":null,"total_equity":39648908994000.0,"total_assets":110530097549000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.018379845546646133,"dividend_yield":null,"eps":-471086.82,"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":null,"total_equity":31997931131000.0,"total_assets":85173932802000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":-0.019325549814412375,"dividend_yield":null,"eps":-512412.45,"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":null,"total_equity":33101724719000.0,"total_assets":86390111897000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":-0.003116719611536527,"dividend_yield":null,"eps":-78196.89,"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":null,"total_equity":31322364270000.0,"total_assets":86384115636000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-7.746374139122474e-05,"dividend_yield":null,"eps":-1862.71,"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":null,"total_equity":30019967513000.0,"total_assets":80835513251000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.025031563974370126,"dividend_yield":null,"eps":584426.71,"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":null,"total_equity":29147739420000.0,"total_assets":80108210066000.0}],"current_price":69800.0,"change_pct":0.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":90000.0},{"date":"2016-10-25","close":89200.0},{"date":"2016-10-26","close":88200.0},{"date":"2016-10-27","close":87400.0},{"date":"2016-10-28","close":89900.0},{"date":"2016-10-31","close":89400.0},{"date":"2016-11-01","close":89700.0},{"date":"2016-11-02","close":89500.0},{"date":"2016-11-03","close":89400.0},{"date":"2016-11-04","close":89000.0},{"date":"2016-11-07","close":88800.0},{"date":"2016-11-08","close":88800.0},{"date":"2016-11-09","close":88000.0},{"date":"2016-11-10","close":89800.0},{"date":"2016-11-11","close":89000.0},{"date":"2016-11-14","close":88000.0},{"date":"2016-11-15","close":88900.0},{"date":"2016-11-16","close":88600.0},{"date":"2016-11-17","close":88500.0},{"date":"2016-11-18","close":88400.0},{"date":"2016-11-21","close":88700.0},{"date":"2016-11-22","close":90700.0},{"date":"2016-11-23","close":90300.0},{"date":"2016-11-24","close":90500.0},{"date":"2016-11-25","close":90500.0},{"date":"2016-11-28","close":90500.0},{"date":"2016-11-29","close":90200.0},{"date":"2016-11-30","close":90300.0},{"date":"2016-12-01","close":91300.0},{"date":"2016-12-02","close":91000.0},{"date":"2016-12-05","close":90700.0},{"date":"2016-12-06","close":90600.0},{"date":"2016-12-07","close":90000.0},{"date":"2016-12-08","close":90300.0},{"date":"2016-12-09","close":90300.0},{"date":"2016-12-12","close":90300.0},{"date":"2016-12-13","close":91500.0},{"date":"2016-12-14","close":91900.0},{"date":"2016-12-15","close":92300.0},{"date":"2016-12-16","close":91100.0},{"date":"2016-12-19","close":90300.0},{"date":"2016-12-20","close":89200.0},{"date":"2016-12-21","close":89200.0},{"date":"2016-12-22","close":89100.0},{"date":"2016-12-23","close":88700.0},{"date":"2016-12-26","close":89000.0},{"date":"2016-12-27","close":89500.0},{"date":"2016-12-28","close":86500.0},{"date":"2016-12-29","close":86900.0},{"date":"2017-01-02","close":86300.0},{"date":"2017-01-03","close":88700.0},{"date":"2017-01-04","close":87800.0},{"date":"2017-01-05","close":86200.0},{"date":"2017-01-06","close":87200.0},{"date":"2017-01-09","close":87800.0},{"date":"2017-01-10","close":86200.0},{"date":"2017-01-11","close":87900.0},{"date":"2017-01-12","close":89300.0},{"date":"2017-01-13","close":89100.0},{"date":"2017-01-16","close":89100.0},{"date":"2017-01-17","close":88700.0},{"date":"2017-01-18","close":88600.0},{"date":"2017-01-19","close":88100.0},{"date":"2017-01-20","close":88000.0},{"date":"2017-01-23","close":88000.0},{"date":"2017-01-24","close":87300.0},{"date":"2017-01-25","close":87500.0},{"date":"2017-01-26","close":87900.0},{"date":"2017-01-31","close":87000.0},{"date":"2017-02-01","close":87000.0},{"date":"2017-02-02","close":87600.0},{"date":"2017-02-03","close":88500.0},{"date":"2017-02-06","close":89200.0},{"date":"2017-02-07","close":88900.0},{"date":"2017-02-08","close":89200.0},{"date":"2017-02-09","close":88200.0},{"date":"2017-02-10","close":89100.0},{"date":"2017-02-13","close":89100.0},{"date":"2017-02-14","close":89100.0},{"date":"2017-02-15","close":89600.0},{"date":"2017-02-16","close":89500.0},{"date":"2017-02-17","close":89200.0},{"date":"2017-02-20","close":89200.0},{"date":"2017-02-21","close":89700.0},{"date":"2017-02-22","close":90200.0},{"date":"2017-02-23","close":89900.0},{"date":"2017-02-24","close":89200.0},{"date":"2017-02-27","close":90600.0},{"date":"2017-02-28","close":91500.0},{"date":"2017-03-02","close":93000.0},{"date":"2017-03-03","close":92900.0},{"date":"2017-03-06","close":92100.0},{"date":"2017-03-07","close":92400.0},{"date":"2017-03-08","close":91600.0},{"date":"2017-03-09","close":91100.0},{"date":"2017-03-10","close":90500.0},{"date":"2017-03-13","close":90800.0},{"date":"2017-03-14","close":91700.0},{"date":"2017-03-15","close":91700.0},{"date":"2017-03-16","close":91900.0},{"date":"2017-03-17","close":92000.0},{"date":"2017-03-20","close":92300.0},{"date":"2017-03-21","close":94500.0},{"date":"2017-03-22","close":94000.0},{"date":"2017-03-23","close":94900.0},{"date":"2017-03-24","close":95700.0},{"date":"2017-03-27","close":95300.0},{"date":"2017-03-28","close":95500.0},{"date":"2017-03-29","close":96500.0},{"date":"2017-03-30","close":98000.0},{"date":"2017-03-31","close":102000.0},{"date":"2017-04-03","close":104500.0},{"date":"2017-04-04","close":101500.0},{"date":"2017-04-05","close":105500.0},{"date":"2017-04-06","close":104000.0},{"date":"2017-04-07","close":104000.0},{"date":"2017-04-10","close":100000.0},{"date":"2017-04-11","close":102000.0},{"date":"2017-04-12","close":101000.0},{"date":"2017-04-13","close":101500.0},{"date":"2017-04-14","close":101500.0},{"date":"2017-04-17","close":101000.0},{"date":"2017-04-18","close":101000.0},{"date":"2017-04-19","close":102500.0},{"date":"2017-04-20","close":102000.0},{"date":"2017-04-21","close":103500.0},{"date":"2017-04-24","close":104500.0},{"date":"2017-04-25","close":109000.0},{"date":"2017-04-26","close":113500.0},{"date":"2017-04-27","close":113500.0},{"date":"2017-04-28","close":112500.0},{"date":"2017-05-02","close":115500.0},{"date":"2017-05-04","close":113500.0},{"date":"2017-05-08","close":113500.0},{"date":"2017-05-10","close":110000.0},{"date":"2017-05-11","close":112000.0},{"date":"2017-05-12","close":112000.0},{"date":"2017-05-15","close":111000.0},{"date":"2017-05-16","close":112500.0},{"date":"2017-05-17","close":111000.0},{"date":"2017-05-18","close":111000.0},{"date":"2017-05-19","close":110500.0},{"date":"2017-05-22","close":110500.0},{"date":"2017-05-23","close":113500.0},{"date":"2017-05-24","close":112000.0},{"date":"2017-05-25","close":112500.0},{"date":"2017-05-26","close":111000.0},{"date":"2017-05-29","close":112500.0},{"date":"2017-05-30","close":112500.0},{"date":"2017-05-31","close":112000.0},{"date":"2017-06-01","close":111000.0},{"date":"2017-06-02","close":110500.0},{"date":"2017-06-05","close":109000.0},{"date":"2017-06-07","close":107000.0},{"date":"2017-06-08","close":105000.0},{"date":"2017-06-09","close":107000.0},{"date":"2017-06-12","close":107000.0},{"date":"2017-06-13","close":110000.0},{"date":"2017-06-14","close":109500.0},{"date":"2017-06-15","close":109500.0},{"date":"2017-06-16","close":113500.0},{"date":"2017-06-19","close":115500.0},{"date":"2017-06-20","close":115000.0},{"date":"2017-06-21","close":114000.0},{"date":"2017-06-22","close":113500.0},{"date":"2017-06-23","close":113000.0},{"date":"2017-06-26","close":112500.0},{"date":"2017-06-27","close":113000.0},{"date":"2017-06-28","close":114000.0},{"date":"2017-06-29","close":111500.0},{"date":"2017-06-30","close":112500.0},{"date":"2017-07-03","close":114000.0},{"date":"2017-07-04","close":113000.0},{"date":"2017-07-05","close":111000.0},{"date":"2017-07-06","close":111000.0},{"date":"2017-07-07","close":110000.0},{"date":"2017-07-10","close":112000.0},{"date":"2017-07-11","close":114500.0},{"date":"2017-07-12","close":113500.0},{"date":"2017-07-13","close":114500.0},{"date":"2017-07-14","close":117000.0},{"date":"2017-07-17","close":120000.0},{"date":"2017-07-18","close":122000.0},{"date":"2017-07-19","close":122500.0},{"date":"2017-07-20","close":125500.0},{"date":"2017-07-21","close":126000.0},{"date":"2017-07-24","close":126000.0},{"date":"2017-07-25","close":128500.0},{"date":"2017-07-26","close":129000.0},{"date":"2017-07-27","close":128500.0},{"date":"2017-07-28","close":128000.0},{"date":"2017-07-31","close":128000.0},{"date":"2017-08-01","close":133500.0},{"date":"2017-08-02","close":131000.0},{"date":"2017-08-03","close":126000.0},{"date":"2017-08-04","close":130000.0},{"date":"2017-08-07","close":128500.0},{"date":"2017-08-08","close":127000.0},{"date":"2017-08-09","close":125500.0},{"date":"2017-08-10","close":124000.0},{"date":"2017-08-11","close":122500.0},{"date":"2017-08-14","close":125000.0},{"date":"2017-08-16","close":124000.0},{"date":"2017-08-17","close":126000.0},{"date":"2017-08-18","close":125000.0},{"date":"2017-08-21","close":128000.0},{"date":"2017-08-22","close":128000.0},{"date":"2017-08-23","close":127000.0},{"date":"2017-08-24","close":130000.0},{"date":"2017-08-25","close":131000.0},{"date":"2017-08-28","close":132000.0},{"date":"2017-08-29","close":133500.0},{"date":"2017-08-30","close":136000.0},{"date":"2017-08-31","close":138000.0},{"date":"2017-09-01","close":137500.0},{"date":"2017-09-04","close":137000.0},{"date":"2017-09-05","close":136000.0},{"date":"2017-09-06","close":134500.0},{"date":"2017-09-07","close":134500.0},{"date":"2017-09-08","close":135000.0},{"date":"2017-09-11","close":137500.0},{"date":"2017-09-12","close":138000.0},{"date":"2017-09-13","close":141000.0},{"date":"2017-09-14","close":140500.0},{"date":"2017-09-15","close":136000.0},{"date":"2017-09-18","close":138500.0},{"date":"2017-09-19","close":137000.0},{"date":"2017-09-20","close":136000.0},{"date":"2017-09-21","close":135500.0},{"date":"2017-09-22","close":134000.0},{"date":"2017-09-25","close":134500.0},{"date":"2017-09-26","close":137000.0},{"date":"2017-09-27","close":136500.0},{"date":"2017-09-28","close":137000.0},{"date":"2017-09-29","close":139500.0},{"date":"2017-10-10","close":142500.0},{"date":"2017-10-11","close":142000.0},{"date":"2017-10-12","close":146500.0},{"date":"2017-10-13","close":145500.0},{"date":"2017-10-16","close":146000.0},{"date":"2017-10-17","close":145000.0},{"date":"2017-10-18","close":143000.0},{"date":"2017-10-19","close":146000.0},{"date":"2017-10-20","close":146000.0},{"date":"2017-10-23","close":145500.0},{"date":"2017-10-24","close":145500.0},{"date":"2017-10-25","close":143000.0},{"date":"2017-10-26","close":140500.0},{"date":"2017-10-27","close":140500.0},{"date":"2017-10-30","close":142000.0},{"date":"2017-10-31","close":141500.0},{"date":"2017-11-01","close":142000.0},{"date":"2017-11-02","close":140500.0},{"date":"2017-11-03","close":142000.0},{"date":"2017-11-06","close":144500.0},{"date":"2017-11-07","close":145000.0},{"date":"2017-11-08","close":146500.0},{"date":"2017-11-09","close":148000.0},{"date":"2017-11-10","close":146500.0},{"date":"2017-11-13","close":144500.0},{"date":"2017-11-14","close":144000.0},{"date":"2017-11-15","close":140500.0},{"date":"2017-11-16","close":142500.0},{"date":"2017-11-17","close":145500.0},{"date":"2017-11-20","close":144000.0},{"date":"2017-11-21","close":142000.0},{"date":"2017-11-22","close":142000.0},{"date":"2017-11-23","close":143500.0},{"date":"2017-11-24","close":144000.0},{"date":"2017-11-27","close":143500.0},{"date":"2017-11-28","close":143500.0},{"date":"2017-11-29","close":142500.0},{"date":"2017-11-30","close":143500.0},{"date":"2017-12-01","close":143500.0},{"date":"2017-12-04","close":145000.0},{"date":"2017-12-05","close":144500.0},{"date":"2017-12-06","close":144000.0},{"date":"2017-12-07","close":143000.0},{"date":"2017-12-08","close":143000.0},{"date":"2017-12-11","close":144000.0},{"date":"2017-12-12","close":142000.0},{"date":"2017-12-13","close":143500.0},{"date":"2017-12-14","close":145000.0},{"date":"2017-12-15","close":142000.0},{"date":"2017-12-18","close":142000.0},{"date":"2017-12-19","close":142000.0},{"date":"2017-12-20","close":142000.0},{"date":"2017-12-21","close":141500.0},{"date":"2017-12-22","close":142000.0},{"date":"2017-12-26","close":144000.0},{"date":"2017-12-27","close":140000.0},{"date":"2017-12-28","close":142000.0},{"date":"2018-01-02","close":120524.6406},{"date":"2018-01-03","close":117522.25},{"date":"2018-01-04","close":115806.5938},{"date":"2018-01-05","close":117093.3359},{"date":"2018-01-08","close":115806.5938},{"date":"2018-01-09","close":115377.6953},{"date":"2018-01-10","close":117093.3359},{"date":"2018-01-11","close":116235.5156},{"date":"2018-01-12","close":116235.5156},{"date":"2018-01-15","close":115806.5938},{"date":"2018-01-16","close":115806.5938},{"date":"2018-01-17","close":116235.5156},{"date":"2018-01-18","close":113662.0312},{"date":"2018-01-19","close":112804.2109},{"date":"2018-01-22","close":112804.2109},{"date":"2018-01-23","close":113662.0312},{"date":"2018-01-24","close":114090.9375},{"date":"2018-01-25","close":115806.5938},{"date":"2018-01-26","close":115377.6953},{"date":"2018-01-29","close":118380.0938},{"date":"2018-01-30","close":118808.9922},{"date":"2018-01-31","close":114948.7812},{"date":"2018-02-01","close":118808.9922},{"date":"2018-02-02","close":118380.0938},{"date":"2018-02-05","close":118808.9922},{"date":"2018-02-06","close":116235.5156},{"date":"2018-02-07","close":114090.9375},{"date":"2018-02-08","close":115377.6953},{"date":"2018-02-09","close":114090.9375},{"date":"2018-02-12","close":113662.0312},{"date":"2018-02-13","close":114519.8516},{"date":"2018-02-14","close":114519.8516},{"date":"2018-02-19","close":116664.4219},{"date":"2018-02-20","close":115806.5938},{"date":"2018-02-21","close":117522.25},{"date":"2018-02-22","close":117093.3359},{"date":"2018-02-23","close":119666.8125},{"date":"2018-02-26","close":123098.1172},{"date":"2018-02-27","close":124384.8672},{"date":"2018-02-28","close":123955.9531},{"date":"2018-03-02","close":124813.7656},{"date":"2018-03-05","close":122240.3047},{"date":"2018-03-06","close":123098.1172},{"date":"2018-03-07","close":122669.1953},{"date":"2018-03-08","close":122240.3047},{"date":"2018-03-09","close":123527.0391},{"date":"2018-03-12","close":126529.4375},{"date":"2018-03-13","close":125671.6016},{"date":"2018-03-14","close":126958.3594},{"date":"2018-03-15","close":125242.6797},{"date":"2018-03-16","close":125242.6797},{"date":"2018-03-19","close":125242.6797},{"date":"2018-03-20","close":124813.7656},{"date":"2018-03-21","close":124813.7656},{"date":"2018-03-22","close":124813.7656},{"date":"2018-03-23","close":122240.3047},{"date":"2018-03-26","close":120953.5703},{"date":"2018-03-27","close":121382.4844},{"date":"2018-03-28","close":119666.8125},{"date":"2018-03-29","close":118808.9922},{"date":"2018-03-30","close":120095.7266},{"date":"2018-04-02","close":119666.8125},{"date":"2018-04-03","close":118380.0938},{"date":"2018-04-04","close":118380.0938},{"date":"2018-04-05","close":117951.1641},{"date":"2018-04-06","close":118380.0938},{"date":"2018-04-09","close":117522.25},{"date":"2018-04-10","close":116664.4219},{"date":"2018-04-11","close":116235.5156},{"date":"2018-04-12","close":117522.25},{"date":"2018-04-13","close":117951.1641},{"date":"2018-04-16","close":117951.1641},{"date":"2018-04-17","close":116664.4219},{"date":"2018-04-18","close":117951.1641},{"date":"2018-04-19","close":116235.5156},{"date":"2018-04-20","close":116235.5156},{"date":"2018-04-23","close":115806.5938},{"date":"2018-04-24","close":115377.6953},{"date":"2018-04-25","close":114519.8516},{"date":"2018-04-26","close":113662.0312},{"date":"2018-04-27","close":113662.0312},{"date":"2018-04-30","close":114090.9375},{"date":"2018-05-02","close":117093.3359},{"date":"2018-05-03","close":116664.4219},{"date":"2018-05-04","close":113662.0312},{"date":"2018-05-08","close":114090.9375},{"date":"2018-05-09","close":114090.9375},{"date":"2018-05-10","close":113662.0312},{"date":"2018-05-11","close":114519.8516},{"date":"2018-05-14","close":114948.7812},{"date":"2018-05-15","close":114090.9375},{"date":"2018-05-16","close":113662.0312},{"date":"2018-05-17","close":114519.8516},{"date":"2018-05-18","close":116235.5156},{"date":"2018-05-21","close":117522.25},{"date":"2018-05-23","close":117093.3359},{"date":"2018-05-24","close":117093.3359},{"date":"2018-05-25","close":117093.3359},{"date":"2018-05-28","close":116235.5156},{"date":"2018-05-29","close":116664.4219},{"date":"2018-05-30","close":114948.7812},{"date":"2018-05-31","close":117093.3359},{"date":"2018-06-01","close":116664.4219},{"date":"2018-06-04","close":117093.3359},{"date":"2018-06-05","close":116664.4219},{"date":"2018-06-07","close":117093.3359},{"date":"2018-06-08","close":117522.25},{"date":"2018-06-11","close":118380.0938},{"date":"2018-06-12","close":119237.8984},{"date":"2018-06-14","close":118808.9922},{"date":"2018-06-15","close":117522.25},{"date":"2018-06-18","close":117522.25},{"date":"2018-06-19","close":113662.0312},{"date":"2018-06-20","close":113662.0312},{"date":"2018-06-21","close":112804.2109},{"date":"2018-06-22","close":112375.2891},{"date":"2018-06-25","close":112804.2109},{"date":"2018-06-26","close":113233.1172},{"date":"2018-06-27","close":112375.2891},{"date":"2018-06-28","close":110725.2656},{"date":"2018-06-29","close":110725.2656},{"date":"2018-07-02","close":104212.0078},{"date":"2018-07-03","close":103343.5859},{"date":"2018-07-04","close":103343.5859},{"date":"2018-07-05","close":104212.0078},{"date":"2018-07-06","close":105514.6641},{"date":"2018-07-09","close":105514.6641},{"date":"2018-07-10","close":106383.1094},{"date":"2018-07-11","close":105080.4531},{"date":"2018-07-12","close":104646.2344},{"date":"2018-07-13","close":105080.4531},{"date":"2018-07-16","close":105080.4531},{"date":"2018-07-17","close":105948.8906},{"date":"2018-07-18","close":105514.6641},{"date":"2018-07-19","close":105514.6641},{"date":"2018-07-20","close":105948.8906},{"date":"2018-07-23","close":105514.6641},{"date":"2018-07-24","close":105080.4531},{"date":"2018-07-25","close":105514.6641},{"date":"2018-07-26","close":107251.5391},{"date":"2018-07-27","close":106383.1094},{"date":"2018-07-30","close":108554.1875},{"date":"2018-07-31","close":107685.7422},{"date":"2018-08-01","close":108988.3984},{"date":"2018-08-02","close":107251.5391},{"date":"2018-08-03","close":106383.1094},{"date":"2018-08-06","close":107251.5391},{"date":"2018-08-07","close":105948.8906},{"date":"2018-08-08","close":105948.8906},{"date":"2018-08-09","close":105514.6641},{"date":"2018-08-10","close":105080.4531},{"date":"2018-08-13","close":104646.2344},{"date":"2018-08-14","close":108119.9688},{"date":"2018-08-16","close":108554.1875},{"date":"2018-08-17","close":109422.6172},{"date":"2018-08-20","close":110725.2656},{"date":"2018-08-21","close":109856.8438},{"date":"2018-08-22","close":108119.9688},{"date":"2018-08-23","close":107251.5391},{"date":"2018-08-24","close":108119.9688},{"date":"2018-08-27","close":107685.7422},{"date":"2018-08-28","close":106817.3281},{"date":"2018-08-29","close":107251.5391},{"date":"2018-08-30","close":106383.1094},{"date":"2018-08-31","close":106383.1094},{"date":"2018-09-03","close":107251.5391},{"date":"2018-09-04","close":107251.5391},{"date":"2018-09-05","close":106817.3281},{"date":"2018-09-06","close":106383.1094},{"date":"2018-09-07","close":106817.3281},{"date":"2018-09-10","close":108554.1875},{"date":"2018-09-11","close":108988.3984},{"date":"2018-09-12","close":108554.1875},{"date":"2018-09-13","close":108988.3984},{"date":"2018-09-14","close":109856.8438},{"date":"2018-09-17","close":109422.6172},{"date":"2018-09-18","close":110291.0547},{"date":"2018-09-19","close":110725.2656},{"date":"2018-09-20","close":110725.2656},{"date":"2018-09-21","close":111159.4844},{"date":"2018-09-27","close":113764.7891},{"date":"2018-09-28","close":118106.9531},{"date":"2018-10-01","close":120712.25},{"date":"2018-10-02","close":121146.4688},{"date":"2018-10-04","close":119409.6016},{"date":"2018-10-05","close":119409.6016},{"date":"2018-10-08","close":116804.3125},{"date":"2018-10-10","close":115501.6484},{"date":"2018-10-11","close":112027.9219},{"date":"2018-10-12","close":115501.6484},{"date":"2018-10-15","close":116370.1016},{"date":"2018-10-16","close":115067.4375},{"date":"2018-10-17","close":118106.9531},{"date":"2018-10-18","close":117672.7422},{"date":"2018-10-19","close":115935.8672},{"date":"2018-10-22","close":116370.1016},{"date":"2018-10-23","close":112896.3594},{"date":"2018-10-24","close":111593.7031},{"date":"2018-10-25","close":111593.7031},{"date":"2018-10-26","close":109422.6172},{"date":"2018-10-29","close":110291.0547},{"date":"2018-10-30","close":112027.9219},{"date":"2018-10-31","close":114633.2188},{"date":"2018-11-01","close":111593.7031},{"date":"2018-11-02","close":113764.7891},{"date":"2018-11-05","close":113764.7891},{"date":"2018-11-06","close":114199.0078},{"date":"2018-11-07","close":112896.3594},{"date":"2018-11-08","close":112896.3594},{"date":"2018-11-09","close":111159.4844},{"date":"2018-11-12","close":109856.8438},{"date":"2018-11-13","close":110725.2656},{"date":"2018-11-14","close":110291.0547},{"date":"2018-11-15","close":111159.4844},{"date":"2018-11-16","close":111159.4844},{"date":"2018-11-19","close":112896.3594},{"date":"2018-11-20","close":112896.3594},{"date":"2018-11-21","close":112027.9219},{"date":"2018-11-22","close":113330.5703},{"date":"2018-11-23","close":112027.9219},{"date":"2018-11-26","close":111593.7031},{"date":"2018-11-27","close":111593.7031},{"date":"2018-11-28","close":111159.4844},{"date":"2018-11-29","close":112896.3594},{"date":"2018-11-30","close":113330.5703},{"date":"2018-12-03","close":115935.8672},{"date":"2018-12-04","close":114633.2188},{"date":"2018-12-05","close":115067.4375},{"date":"2018-12-06","close":112896.3594},{"date":"2018-12-07","close":112896.3594},{"date":"2018-12-10","close":112462.1484},{"date":"2018-12-11","close":109422.6172},{"date":"2018-12-12","close":110291.0547},{"date":"2018-12-13","close":110725.2656},{"date":"2018-12-14","close":109856.8438},{"date":"2018-12-17","close":110291.0547},{"date":"2018-12-18","close":108554.1875},{"date":"2018-12-19","close":108554.1875},{"date":"2018-12-20","close":109422.6172},{"date":"2018-12-21","close":110291.0547},{"date":"2018-12-24","close":109856.8438},{"date":"2018-12-26","close":108119.9688},{"date":"2018-12-27","close":110821.8203},{"date":"2018-12-28","close":108532.1172},{"date":"2019-01-02","close":102120.9375},{"date":"2019-01-03","close":101205.0469},{"date":"2019-01-04","close":102120.9375},{"date":"2019-01-07","close":103494.7656},{"date":"2019-01-08","close":103952.7031},{"date":"2019-01-09","close":104868.5781},{"date":"2019-01-10","close":105784.4688},{"date":"2019-01-11","close":104868.5781},{"date":"2019-01-14","close":103494.7656},{"date":"2019-01-15","close":103952.7031},{"date":"2019-01-16","close":106242.4062},{"date":"2019-01-17","close":106700.3516},{"date":"2019-01-18","close":108074.1719},{"date":"2019-01-21","close":109905.9297},{"date":"2019-01-22","close":109448.0},{"date":"2019-01-23","close":109448.0},{"date":"2019-01-24","close":110363.8906},{"date":"2019-01-25","close":110821.8203},{"date":"2019-01-28","close":109905.9297},{"date":"2019-01-29","close":109905.9297},{"date":"2019-01-30","close":109905.9297},{"date":"2019-01-31","close":112195.6562},{"date":"2019-02-01","close":112195.6562},{"date":"2019-02-07","close":113111.5312},{"date":"2019-02-08","close":113569.4609},{"date":"2019-02-11","close":114027.4141},{"date":"2019-02-12","close":113569.4609},{"date":"2019-02-13","close":114027.4141},{"date":"2019-02-14","close":112653.5781},{"date":"2019-02-15","close":110821.8203},{"date":"2019-02-18","close":113111.5312},{"date":"2019-02-19","close":114027.4141},{"date":"2019-02-20","close":115401.2344},{"date":"2019-02-21","close":115401.2344},{"date":"2019-02-22","close":114027.4141},{"date":"2019-02-25","close":114485.3516},{"date":"2019-02-26","close":113569.4609},{"date":"2019-02-27","close":115401.2344},{"date":"2019-02-28","close":115859.1875},{"date":"2019-03-04","close":114943.2969},{"date":"2019-03-05","close":115401.2344},{"date":"2019-03-06","close":117233.0},{"date":"2019-03-07","close":115859.1875},{"date":"2019-03-08","close":114943.2969},{"date":"2019-03-11","close":114485.3516},{"date":"2019-03-12","close":116775.0547},{"date":"2019-03-13","close":115401.2344},{"date":"2019-03-14","close":117690.9453},{"date":"2019-03-15","close":118606.8359},{"date":"2019-03-18","close":117233.0},{"date":"2019-03-19","close":119522.7109},{"date":"2019-03-20","close":119522.7109},{"date":"2019-03-21","close":119522.7109},{"date":"2019-03-22","close":120438.6016},{"date":"2019-03-25","close":118606.8359},{"date":"2019-03-26","close":118148.875},{"date":"2019-03-27","close":119980.6562},{"date":"2019-03-28","close":117690.9453},{"date":"2019-03-29","close":115401.2344},{"date":"2019-04-01","close":116317.1172},{"date":"2019-04-02","close":115859.1875},{"date":"2019-04-03","close":116775.0547},{"date":"2019-04-04","close":118606.8359},{"date":"2019-04-05","close":118606.8359},{"date":"2019-04-08","close":119064.7734},{"date":"2019-04-09","close":119522.7109},{"date":"2019-04-10","close":119064.7734},{"date":"2019-04-11","close":118606.8359},{"date":"2019-04-12","close":118606.8359},{"date":"2019-04-15","close":121354.4766},{"date":"2019-04-16","close":120896.5312},{"date":"2019-04-17","close":122270.3594},{"date":"2019-04-18","close":121812.4141},{"date":"2019-04-19","close":122270.3594},{"date":"2019-04-22","close":121812.4141},{"date":"2019-04-23","close":122728.3047},{"date":"2019-04-24","close":123186.2422},{"date":"2019-04-25","close":121354.4766},{"date":"2019-04-26","close":119980.6562},{"date":"2019-04-29","close":118606.8359},{"date":"2019-04-30","close":118148.875},{"date":"2019-05-02","close":118606.8359},{"date":"2019-05-03","close":117690.9453},{"date":"2019-05-07","close":115859.1875},{"date":"2019-05-08","close":115859.1875},{"date":"2019-05-09","close":114485.3516},{"date":"2019-05-10","close":114485.3516},{"date":"2019-05-13","close":112653.5781},{"date":"2019-05-14","close":110821.8203},{"date":"2019-05-15","close":111279.7656},{"date":"2019-05-16","close":110821.8203},{"date":"2019-05-17","close":111279.7656},{"date":"2019-05-20","close":109905.9297},{"date":"2019-05-21","close":110821.8203},{"date":"2019-05-22","close":109905.9297},{"date":"2019-05-23","close":108990.0547},{"date":"2019-05-24","close":107616.2422},{"date":"2019-05-27","close":106700.3516},{"date":"2019-05-28","close":107158.2969},{"date":"2019-05-29","close":108532.1172},{"date":"2019-05-30","close":110363.8906},{"date":"2019-05-31","close":108990.0547},{"date":"2019-06-03","close":108990.0547},{"date":"2019-06-04","close":109905.9297},{"date":"2019-06-05","close":110821.8203},{"date":"2019-06-07","close":110821.8203},{"date":"2019-06-10","close":111279.7656},{"date":"2019-06-11","close":110363.8906},{"date":"2019-06-12","close":110363.8906},{"date":"2019-06-13","close":108990.0547},{"date":"2019-06-14","close":108990.0547},{"date":"2019-06-17","close":108532.1172},{"date":"2019-06-18","close":109448.0},{"date":"2019-06-19","close":108990.0547},{"date":"2019-06-20","close":109448.0},{"date":"2019-06-21","close":109905.9297},{"date":"2019-06-24","close":109905.9297},{"date":"2019-06-25","close":110363.8906},{"date":"2019-06-26","close":110821.8203},{"date":"2019-06-27","close":110450.5625},{"date":"2019-06-28","close":110450.5625},{"date":"2019-07-01","close":110914.6406},{"date":"2019-07-02","close":110914.6406},{"date":"2019-07-03","close":109986.4844},{"date":"2019-07-04","close":112306.875},{"date":"2019-07-05","close":112306.875},{"date":"2019-07-08","close":110914.6406},{"date":"2019-07-09","close":109986.4844},{"date":"2019-07-10","close":110914.6406},{"date":"2019-07-11","close":112770.9531},{"date":"2019-07-12","close":113235.0312},{"date":"2019-07-15","close":112306.875},{"date":"2019-07-16","close":112306.875},{"date":"2019-07-17","close":112770.9531},{"date":"2019-07-18","close":111378.7109},{"date":"2019-07-19","close":111378.7109},{"date":"2019-07-22","close":111842.8047},{"date":"2019-07-23","close":113699.1172},{"date":"2019-07-24","close":114163.1797},{"date":"2019-07-25","close":111842.8047},{"date":"2019-07-26","close":110914.6406},{"date":"2019-07-29","close":109058.3359},{"date":"2019-07-30","close":109986.4844},{"date":"2019-07-31","close":110450.5625},{"date":"2019-08-01","close":109058.3359},{"date":"2019-08-02","close":108594.2578},{"date":"2019-08-05","close":106737.9375},{"date":"2019-08-06","close":104881.6328},{"date":"2019-08-07","close":105345.7109},{"date":"2019-08-08","close":106737.9375},{"date":"2019-08-09","close":106737.9375},{"date":"2019-08-12","close":104881.6328},{"date":"2019-08-13","close":101169.0078},{"date":"2019-08-14","close":103489.3984},{"date":"2019-08-16","close":102097.1641},{"date":"2019-08-19","close":103489.3984},{"date":"2019-08-20","close":105345.7109},{"date":"2019-08-21","close":106737.9375},{"date":"2019-08-22","close":108594.2578},{"date":"2019-08-23","close":107666.0938},{"date":"2019-08-26","close":104881.6328},{"date":"2019-08-27","close":104881.6328},{"date":"2019-08-28","close":106737.9375},{"date":"2019-08-29","close":106737.9375},{"date":"2019-08-30","close":109986.4844},{"date":"2019-09-02","close":110914.6406},{"date":"2019-09-03","close":109986.4844},{"date":"2019-09-04","close":109058.3359},{"date":"2019-09-05","close":109986.4844},{"date":"2019-09-06","close":109522.4062},{"date":"2019-09-09","close":109058.3359},{"date":"2019-09-10","close":109522.4062},{"date":"2019-09-11","close":109986.4844},{"date":"2019-09-16","close":112306.875},{"date":"2019-09-17","close":110914.6406},{"date":"2019-09-18","close":111378.7109},{"date":"2019-09-19","close":110450.5625},{"date":"2019-09-20","close":111378.7109},{"date":"2019-09-23","close":111842.8047},{"date":"2019-09-24","close":110450.5625},{"date":"2019-09-25","close":108594.2578},{"date":"2019-09-26","close":108594.2578},{"date":"2019-09-27","close":108130.1719},{"date":"2019-09-30","close":108594.2578},{"date":"2019-10-01","close":109058.3359},{"date":"2019-10-02","close":108130.1719},{"date":"2019-10-04","close":108130.1719},{"date":"2019-10-07","close":108594.2578},{"date":"2019-10-08","close":109986.4844},{"date":"2019-10-10","close":107666.0938},{"date":"2019-10-11","close":109522.4062},{"date":"2019-10-14","close":109986.4844},{"date":"2019-10-15","close":109986.4844},{"date":"2019-10-16","close":109986.4844},{"date":"2019-10-17","close":110450.5625},{"date":"2019-10-18","close":110450.5625},{"date":"2019-10-21","close":110450.5625},{"date":"2019-10-22","close":110914.6406},{"date":"2019-10-23","close":109522.4062},{"date":"2019-10-24","close":110450.5625},{"date":"2019-10-25","close":110450.5625},{"date":"2019-10-28","close":110450.5625},{"date":"2019-10-29","close":110450.5625},{"date":"2019-10-30","close":109058.3359},{"date":"2019-10-31","close":109522.4062},{"date":"2019-11-01","close":109986.4844},{"date":"2019-11-04","close":111378.7109},{"date":"2019-11-05","close":112306.875},{"date":"2019-11-06","close":112306.875},{"date":"2019-11-07","close":111842.8047},{"date":"2019-11-08","close":111842.8047},{"date":"2019-11-11","close":111378.7109},{"date":"2019-11-12","close":112306.875},{"date":"2019-11-13","close":110450.5625},{"date":"2019-11-14","close":109986.4844},{"date":"2019-11-15","close":110450.5625},{"date":"2019-11-18","close":109522.4062},{"date":"2019-11-19","close":109058.3359},{"date":"2019-11-20","close":108130.1719},{"date":"2019-11-21","close":107202.0156},{"date":"2019-11-22","close":106273.8516},{"date":"2019-11-25","close":105809.7891},{"date":"2019-11-26","close":104417.5547},{"date":"2019-11-27","close":105345.7109},{"date":"2019-11-28","close":103025.3203},{"date":"2019-11-29","close":103025.3203},{"date":"2019-12-02","close":103953.4766},{"date":"2019-12-03","close":102561.2344},{"date":"2019-12-04","close":102097.1641},{"date":"2019-12-05","close":101169.0078},{"date":"2019-12-06","close":101633.0781},{"date":"2019-12-09","close":103489.3984},{"date":"2019-12-10","close":103489.3984},{"date":"2019-12-11","close":104417.5547},{"date":"2019-12-12","close":104881.6328},{"date":"2019-12-13","close":103489.3984},{"date":"2019-12-16","close":104417.5547},{"date":"2019-12-17","close":104417.5547},{"date":"2019-12-18","close":104417.5547},{"date":"2019-12-19","close":105345.7109},{"date":"2019-12-20","close":107202.0156},{"date":"2019-12-23","close":107666.0938},{"date":"2019-12-24","close":108594.2578},{"date":"2019-12-26","close":110450.5625},{"date":"2019-12-27","close":106645.1641},{"date":"2019-12-30","close":105235.7578},{"date":"2020-01-02","close":104296.1562},{"date":"2020-01-03","close":104296.1562},{"date":"2020-01-06","close":103356.5469},{"date":"2020-01-07","close":101007.5312},{"date":"2020-01-08","close":96779.3203},{"date":"2020-01-09","close":97249.1172},{"date":"2020-01-10","close":99598.125},{"date":"2020-01-13","close":99128.3203},{"date":"2020-01-14","close":100067.9297},{"date":"2020-01-15","close":97718.9219},{"date":"2020-01-16","close":96309.5078},{"date":"2020-01-17","close":95839.7109},{"date":"2020-01-20","close":94900.1016},{"date":"2020-01-21","close":93960.5},{"date":"2020-01-22","close":93490.6953},{"date":"2020-01-23","close":91799.4062},{"date":"2020-01-28","close":87383.2656},{"date":"2020-01-29","close":87383.2656},{"date":"2020-01-30","close":86913.4609},{"date":"2020-01-31","close":87101.3828},{"date":"2020-02-03","close":84188.5938},{"date":"2020-02-04","close":85879.8906},{"date":"2020-02-05","close":86913.4609},{"date":"2020-02-06","close":87383.2656},{"date":"2020-02-07","close":85973.8516},{"date":"2020-02-10","close":87101.3828},{"date":"2020-02-11","close":89732.2734},{"date":"2020-02-12","close":89356.4297},{"date":"2020-02-13","close":89168.5234},{"date":"2020-02-14","close":87665.1406},{"date":"2020-02-17","close":85410.0938},{"date":"2020-02-18","close":84282.5625},{"date":"2020-02-19","close":82309.3906},{"date":"2020-02-20","close":81087.9141},{"date":"2020-02-21","close":77987.2109},{"date":"2020-02-24","close":74604.6406},{"date":"2020-02-25","close":74792.5547},{"date":"2020-02-26","close":73289.1797},{"date":"2020-02-27","close":71409.9688},{"date":"2020-02-28","close":68027.3984},{"date":"2020-03-02","close":68121.3594},{"date":"2020-03-03","close":68685.125},{"date":"2020-03-04","close":68967.0078},{"date":"2020-03-05","close":69060.9609},{"date":"2020-03-06","close":66899.8672},{"date":"2020-03-09","close":66899.8672},{"date":"2020-03-10","close":63799.1719},{"date":"2020-03-11","close":61544.125},{"date":"2020-03-12","close":61544.125},{"date":"2020-03-13","close":53933.3281},{"date":"2020-03-16","close":52054.1172},{"date":"2020-03-17","close":50268.8672},{"date":"2020-03-18","close":47450.0508},{"date":"2020-03-19","close":40684.8984},{"date":"2020-03-20","close":46839.3086},{"date":"2020-03-23","close":45570.8438},{"date":"2020-03-24","close":50080.9414},{"date":"2020-03-25","close":56564.2148},{"date":"2020-03-26","close":55812.5391},{"date":"2020-03-27","close":57597.7891},{"date":"2020-03-30","close":57409.8594},{"date":"2020-03-31","close":58537.3906},{"date":"2020-04-01","close":58255.5078},{"date":"2020-04-02","close":61074.3203},{"date":"2020-04-03","close":62483.7305},{"date":"2020-04-06","close":64362.9336},{"date":"2020-04-07","close":64738.7812},{"date":"2020-04-08","close":64550.8633},{"date":"2020-04-09","close":65866.3047},{"date":"2020-04-10","close":66993.8438},{"date":"2020-04-13","close":65772.3438},{"date":"2020-04-14","close":66430.0703},{"date":"2020-04-16","close":65678.3906},{"date":"2020-04-17","close":66617.9922},{"date":"2020-04-20","close":68121.3594},{"date":"2020-04-21","close":67087.8047},{"date":"2020-04-22","close":65960.2656},{"date":"2020-04-23","close":67933.4453},{"date":"2020-04-24","close":66993.8438},{"date":"2020-04-27","close":67087.8047},{"date":"2020-04-28","close":66430.0703},{"date":"2020-04-29","close":67745.5156},{"date":"2020-05-04","close":67087.8047},{"date":"2020-05-06","close":68309.2812},{"date":"2020-05-07","close":67557.5938},{"date":"2020-05-08","close":67557.5938},{"date":"2020-05-11","close":67275.7188},{"date":"2020-05-12","close":66617.9922},{"date":"2020-05-13","close":66148.1953},{"date":"2020-05-14","close":64926.7031},{"date":"2020-05-15","close":65960.2656},{"date":"2020-05-18","close":66524.0391},{"date":"2020-05-19","close":68591.1562},{"date":"2020-05-20","close":68121.3594},{"date":"2020-05-21","close":69812.6562},{"date":"2020-05-22","close":68779.0781},{"date":"2020-05-25","close":68779.0781},{"date":"2020-05-26","close":74416.7109},{"date":"2020-05-27","close":75262.3516},{"date":"2020-05-28","close":73665.0312},{"date":"2020-05-29","close":74604.6406},{"date":"2020-06-01","close":76295.9297},{"date":"2020-06-02","close":76389.8828},{"date":"2020-06-03","close":78081.1797},{"date":"2020-06-04","close":78175.1328},{"date":"2020-06-05","close":78926.8125},{"date":"2020-06-08","close":82027.5078},{"date":"2020-06-09","close":83436.9141},{"date":"2020-06-10","close":84470.4844},{"date":"2020-06-11","close":83155.0391},{"date":"2020-06-12","close":81933.5625},{"date":"2020-06-15","close":79678.5},{"date":"2020-06-16","close":84282.5625},{"date":"2020-06-17","close":88228.9141},{"date":"2020-06-18","close":91517.5156},{"date":"2020-06-19","close":89168.5234},{"date":"2020-06-22","close":85598.0078},{"date":"2020-06-23","close":84658.4062},{"date":"2020-06-24","close":88040.9844},{"date":"2020-06-25","close":88134.9375},{"date":"2020-06-26","close":88228.9141},{"date":"2020-06-29","close":85598.0078},{"date":"2020-06-30","close":87101.3828},{"date":"2020-07-01","close":87101.3828},{"date":"2020-07-02","close":87477.2266},{"date":"2020-07-03","close":87007.4141},{"date":"2020-07-06","close":89074.5469},{"date":"2020-07-07","close":89074.5469},{"date":"2020-07-08","close":89920.1953},{"date":"2020-07-09","close":89262.4688},{"date":"2020-07-10","close":86913.4609},{"date":"2020-07-13","close":86913.4609},{"date":"2020-07-14","close":85222.1719},{"date":"2020-07-15","close":84000.6875},{"date":"2020-07-16","close":84470.4844},{"date":"2020-07-17","close":84000.6875},{"date":"2020-07-20","close":82873.1562},{"date":"2020-07-21","close":84188.5938},{"date":"2020-07-22","close":87571.1797},{"date":"2020-07-23","close":85410.0938},{"date":"2020-07-24","close":84846.3281},{"date":"2020-07-27","close":84752.3672},{"date":"2020-07-28","close":85222.1719},{"date":"2020-07-29","close":84470.4844},{"date":"2020-07-30","close":84094.6484},{"date":"2020-07-31","close":84376.5234},{"date":"2020-08-03","close":85316.125},{"date":"2020-08-04","close":86349.6953},{"date":"2020-08-05","close":111812.9922},{"date":"2020-08-06","close":127786.2812},{"date":"2020-08-07","close":165840.2812},{"date":"2020-08-10","close":171008.1094},{"date":"2020-08-11","close":164430.875},{"date":"2020-08-12","close":155034.8125},{"date":"2020-08-13","close":155034.8125},{"date":"2020-08-14","close":144229.375},{"date":"2020-08-18","close":125437.2656},{"date":"2020-08-19","close":128256.0781},{"date":"2020-08-20","close":117920.4219},{"date":"2020-08-21","close":128256.0781},{"date":"2020-08-24","close":126376.8672},{"date":"2020-08-25","close":130605.0781},{"date":"2020-08-26","close":130605.0781},{"date":"2020-08-27","close":121678.8438},{"date":"2020-08-28","close":120269.4375},{"date":"2020-08-31","close":113692.1953},{"date":"2020-09-01","close":115571.4062},{"date":"2020-09-02","close":116980.8125},{"date":"2020-09-03","close":117920.4219},{"date":"2020-09-04","close":120739.2422},{"date":"2020-09-07","close":117920.4219},{"date":"2020-09-08","close":116041.2188},{"date":"2020-09-09","close":117920.4219},{"date":"2020-09-10","close":131074.8906},{"date":"2020-09-11","close":126846.6641},{"date":"2020-09-14","close":126846.6641},{"date":"2020-09-15","close":128256.0781},{"date":"2020-09-16","close":125437.2656},{"date":"2020-09-17","close":124027.8516},{"date":"2020-09-18","close":122618.4453},{"date":"2020-09-21","close":123088.25},{"date":"2020-09-22","close":117920.4219},{"date":"2020-09-23","close":116511.0156},{"date":"2020-09-24","close":108054.5625},{"date":"2020-09-25","close":111812.9922},{"date":"2020-09-28","close":112282.7891},{"date":"2020-09-29","close":113222.3984},{"date":"2020-10-05","close":112752.5859},{"date":"2020-10-06","close":111343.1953},{"date":"2020-10-07","close":111812.9922},{"date":"2020-10-08","close":111812.9922},{"date":"2020-10-12","close":113222.3984},{"date":"2020-10-13","close":112282.7891},{"date":"2020-10-14","close":112282.7891},{"date":"2020-10-15","close":110873.3828},{"date":"2020-10-16","close":109933.7812},{"date":"2020-10-19","close":108054.5625},{"date":"2020-10-20","close":108524.3672},{"date":"2020-10-21","close":107114.9766},{"date":"2020-10-22","close":105235.7578},{"date":"2020-10-23","close":105705.5625},{"date":"2020-10-26","close":101007.5312},{"date":"2020-10-27","close":103826.3438},{"date":"2020-10-28","close":103356.5469},{"date":"2020-10-29","close":102886.7422},{"date":"2020-10-30","close":100067.9297},{"date":"2020-11-02","close":95839.7109},{"date":"2020-11-03","close":105705.5625},{"date":"2020-11-04","close":106645.1641},{"date":"2020-11-05","close":110403.5859},{"date":"2020-11-06","close":111343.1953},{"date":"2020-11-09","close":122148.6406},{"date":"2020-11-10","close":121678.8438},{"date":"2020-11-11","close":118390.2188},{"date":"2020-11-12","close":117920.4219},{"date":"2020-11-13","close":116511.0156},{"date":"2020-11-16","close":116511.0156},{"date":"2020-11-17","close":118390.2188},{"date":"2020-11-18","close":117450.6172},{"date":"2020-11-19","close":115571.4062},{"date":"2020-11-20","close":115571.4062},{"date":"2020-11-23","close":116041.2188},{"date":"2020-11-24","close":120739.2422},{"date":"2020-11-25","close":122618.4453},{"date":"2020-11-26","close":129665.4844},{"date":"2020-11-27","close":130135.2969},{"date":"2020-11-30","close":126846.6641},{"date":"2020-12-01","close":130135.2969},{"date":"2020-12-02","close":129195.6797},{"date":"2020-12-03","close":127316.4766},{"date":"2020-12-04","close":124027.8516},{"date":"2020-12-07","close":124497.6641},{"date":"2020-12-08","close":123558.0547},{"date":"2020-12-09","close":126846.6641},{"date":"2020-12-10","close":128256.0781},{"date":"2020-12-11","close":126846.6641},{"date":"2020-12-14","close":124497.6641},{"date":"2020-12-15","close":125437.2656},{"date":"2020-12-16","close":126376.8672},{"date":"2020-12-17","close":127316.4766},{"date":"2020-12-18","close":127316.4766},{"date":"2020-12-21","close":128256.0781},{"date":"2020-12-22","close":124497.6641},{"date":"2020-12-23","close":125907.0625},{"date":"2020-12-24","close":125437.2656},{"date":"2020-12-28","close":123088.25},{"date":"2020-12-29","close":125907.0625},{"date":"2020-12-30","close":128725.8672},{"date":"2021-01-04","close":167249.6875},{"date":"2021-01-05","close":171008.1094},{"date":"2021-01-06","close":171008.1094},{"date":"2021-01-07","close":171947.7031},{"date":"2021-01-08","close":177585.3438},{"date":"2021-01-11","close":180873.9531},{"date":"2021-01-12","close":175706.125},{"date":"2021-01-13","close":175706.125},{"date":"2021-01-14","close":164900.6719},{"date":"2021-01-15","close":163491.2656},{"date":"2021-01-18","close":159263.0469},{"date":"2021-01-19","close":168659.0938},{"date":"2021-01-20","close":173357.125},{"date":"2021-01-21","close":176645.75},{"date":"2021-01-22","close":184162.5781},{"date":"2021-01-25","close":186041.7969},{"date":"2021-01-26","close":187451.1719},{"date":"2021-01-27","close":183222.9688},{"date":"2021-01-28","close":179464.5469},{"date":"2021-01-29","close":180873.9531},{"date":"2021-02-01","close":202484.875},{"date":"2021-02-02","close":207652.6875},{"date":"2021-02-03","close":215169.5156},{"date":"2021-02-04","close":218458.1562},{"date":"2021-02-05","close":210001.7188},{"date":"2021-02-08","close":191679.4219},{"date":"2021-02-09","close":192619.0156},{"date":"2021-02-10","close":202015.0625},{"date":"2021-02-15","close":191209.6094},{"date":"2021-02-16","close":190270.0},{"date":"2021-02-17","close":194968.0312},{"date":"2021-02-18","close":194968.0312},{"date":"2021-02-19","close":193088.8125},{"date":"2021-02-22","close":187451.1719},{"date":"2021-02-23","close":186041.7969},{"date":"2021-02-24","close":177115.5312},{"date":"2021-02-25","close":182753.1719},{"date":"2021-02-26","close":179464.5469},{"date":"2021-03-02","close":180873.9531},{"date":"2021-03-03","close":179464.5469},{"date":"2021-03-04","close":179464.5469},{"date":"2021-03-05","close":172887.3125},{"date":"2021-03-08","close":161612.0469},{"date":"2021-03-09","close":153155.6094},{"date":"2021-03-10","close":151276.3906},{"date":"2021-03-11","close":160202.6562},{"date":"2021-03-12","close":161612.0469},{"date":"2021-03-15","close":155504.6094},{"date":"2021-03-16","close":146578.3594},{"date":"2021-03-17","close":147048.1875},{"date":"2021-03-18","close":147048.1875},{"date":"2021-03-19","close":147048.1875},{"date":"2021-03-22","close":141410.5625},{"date":"2021-03-23","close":140470.9375},{"date":"2021-03-24","close":140470.9375},{"date":"2021-03-25","close":142819.9375},{"date":"2021-03-26","close":144229.375},{"date":"2021-03-29","close":142350.1562},{"date":"2021-03-30","close":151276.3906},{"date":"2021-03-31","close":148457.5781},{"date":"2021-04-01","close":167249.6875},{"date":"2021-04-02","close":164900.6719},{"date":"2021-04-05","close":161142.25},{"date":"2021-04-06","close":157853.625},{"date":"2021-04-07","close":160202.6562},{"date":"2021-04-08","close":168189.2969},{"date":"2021-04-09","close":166310.0781},{"date":"2021-04-12","close":190270.0},{"date":"2021-04-13","close":191679.4219},{"date":"2021-04-14","close":190270.0},{"date":"2021-04-15","close":188860.5938},{"date":"2021-04-16","close":187921.0},{"date":"2021-04-19","close":184632.3594},{"date":"2021-04-20","close":181813.5469},{"date":"2021-04-21","close":179934.3438},{"date":"2021-04-22","close":183222.9688},{"date":"2021-04-23","close":185102.1875},{"date":"2021-04-26","close":184632.3594},{"date":"2021-04-27","close":186041.7969},{"date":"2021-04-28","close":180873.9531},{"date":"2021-04-29","close":181343.75},{"date":"2021-04-30","close":177585.3438},{"date":"2021-05-03","close":169598.7031},{"date":"2021-05-04","close":178055.125},{"date":"2021-05-06","close":180873.9531},{"date":"2021-05-07","close":183222.9688},{"date":"2021-05-10","close":184162.5781},{"date":"2021-05-11","close":175706.125},{"date":"2021-05-12","close":174766.5312},{"date":"2021-05-13","close":171947.7031},{"date":"2021-05-14","close":176175.9219},{"date":"2021-05-17","close":177115.5312},{"date":"2021-05-18","close":178055.125},{"date":"2021-05-20","close":176175.9219},{"date":"2021-05-21","close":178524.9375},{"date":"2021-05-24","close":175706.125},{"date":"2021-05-25","close":175236.3125},{"date":"2021-05-26","close":173826.9219},{"date":"2021-05-27","close":175706.125},{"date":"2021-05-28","close":174766.5312},{"date":"2021-05-31","close":171008.1094},{"date":"2021-06-01","close":171008.1094},{"date":"2021-06-02","close":172417.5},{"date":"2021-06-03","close":173826.9219},{"date":"2021-06-04","close":173357.125},{"date":"2021-06-07","close":173357.125},{"date":"2021-06-08","close":171477.9062},{"date":"2021-06-09","close":173826.9219},{"date":"2021-06-10","close":175706.125},{"date":"2021-06-11","close":176645.75},{"date":"2021-06-14","close":177585.3438},{"date":"2021-06-15","close":180404.1562},{"date":"2021-06-16","close":179934.3438},{"date":"2021-06-17","close":178055.125},{"date":"2021-06-18","close":177115.5312},{"date":"2021-06-21","close":174766.5312},{"date":"2021-06-22","close":175236.3125},{"date":"2021-06-23","close":177115.5312},{"date":"2021-06-24","close":180404.1562},{"date":"2021-06-25","close":178994.75},{"date":"2021-06-28","close":176645.75},{"date":"2021-06-29","close":178055.125},{"date":"2021-06-30","close":180873.9531},{"date":"2021-07-01","close":168189.2969},{"date":"2021-07-02","close":169128.8906},{"date":"2021-07-05","close":168189.2969},{"date":"2021-07-06","close":170538.3125},{"date":"2021-07-07","close":169598.7031},{"date":"2021-07-08","close":166779.875},{"date":"2021-07-09","close":167719.5},{"date":"2021-07-12","close":167719.5},{"date":"2021-07-13","close":167249.6875},{"date":"2021-07-14","close":165840.2812},{"date":"2021-07-15","close":164900.6719},{"date":"2021-07-16","close":163021.4688},{"date":"2021-07-19","close":160672.4375},{"date":"2021-07-20","close":161612.0469},{"date":"2021-07-21","close":161612.0469},{"date":"2021-07-22","close":161612.0469},{"date":"2021-07-23","close":160672.4375},{"date":"2021-07-26","close":158793.25},{"date":"2021-07-27","close":160202.6562},{"date":"2021-07-28","close":159732.8438},{"date":"2021-07-29","close":159732.8438},{"date":"2021-07-30","close":157383.8281},{"date":"2021-08-02","close":157853.625},{"date":"2021-08-03","close":156914.0312},{"date":"2021-08-04","close":151276.3906},{"date":"2021-08-05","close":149397.1875},{"date":"2021-08-06","close":150806.6094},{"date":"2021-08-09","close":149867.0},{"date":"2021-08-10","close":150806.6094},{"date":"2021-08-11","close":152685.8125},{"date":"2021-08-12","close":152215.9844},{"date":"2021-08-13","close":152685.8125},{"date":"2021-08-17","close":148457.5781},{"date":"2021-08-18","close":147987.7812},{"date":"2021-08-19","close":140940.7344},{"date":"2021-08-20","close":140001.1406},{"date":"2021-08-23","close":141880.3438},{"date":"2021-08-24","close":142350.1562},{"date":"2021-08-25","close":143289.7656},{"date":"2021-08-26","close":141880.3438},{"date":"2021-08-27","close":140940.7344},{"date":"2021-08-30","close":141880.3438},{"date":"2021-08-31","close":145168.9844},{"date":"2021-09-01","close":144699.1562},{"date":"2021-09-02","close":146578.3594},{"date":"2021-09-03","close":147987.7812},{"date":"2021-09-06","close":149397.1875},{"date":"2021-09-07","close":147987.7812},{"date":"2021-09-08","close":146578.3594},{"date":"2021-09-09","close":146108.5781},{"date":"2021-09-10","close":146108.5781},{"date":"2021-09-13","close":146108.5781},{"date":"2021-09-14","close":149867.0},{"date":"2021-09-15","close":147517.9844},{"date":"2021-09-16","close":142819.9375},{"date":"2021-09-17","close":142819.9375},{"date":"2021-09-23","close":142819.9375},{"date":"2021-09-24","close":143289.7656},{"date":"2021-09-27","close":143759.5469},{"date":"2021-09-28","close":148927.3906},{"date":"2021-09-29","close":153155.6094},{"date":"2021-09-30","close":152215.9844},{"date":"2021-10-01","close":147987.7812},{"date":"2021-10-05","close":147048.1875},{"date":"2021-10-06","close":143759.5469},{"date":"2021-10-07","close":144699.1562},{"date":"2021-10-08","close":146108.5781},{"date":"2021-10-12","close":147048.1875},{"date":"2021-10-13","close":147517.9844},{"date":"2021-10-14","close":149867.0},{"date":"2021-10-15","close":147987.7812},{"date":"2021-10-18","close":147987.7812},{"date":"2021-10-19","close":145638.7656},{"date":"2021-10-20","close":146578.3594},{"date":"2021-10-21","close":145168.9844},{"date":"2021-10-22","close":143759.5469},{"date":"2021-10-25","close":143289.7656},{"date":"2021-10-26","close":143759.5469},{"date":"2021-10-27","close":141880.3438},{"date":"2021-10-28","close":140001.1406},{"date":"2021-10-29","close":141880.3438},{"date":"2021-11-01","close":139531.3438},{"date":"2021-11-02","close":142819.9375},{"date":"2021-11-03","close":140470.9375},{"date":"2021-11-04","close":139061.5312},{"date":"2021-11-05","close":134833.3125},{"date":"2021-11-08","close":135772.9219},{"date":"2021-11-09","close":133893.7031},{"date":"2021-11-10","close":129665.4844},{"date":"2021-11-11","close":129195.6797},{"date":"2021-11-12","close":130135.2969},{"date":"2021-11-15","close":131544.6875},{"date":"2021-11-16","close":132014.4844},{"date":"2021-11-17","close":129665.4844},{"date":"2021-11-18","close":127316.4766},{"date":"2021-11-19","close":126846.6641},{"date":"2021-11-22","close":127316.4766},{"date":"2021-11-23","close":126376.8672},{"date":"2021-11-24","close":126376.8672},{"date":"2021-11-25","close":126846.6641},{"date":"2021-11-26","close":121678.8438},{"date":"2021-11-29","close":117920.4219},{"date":"2021-11-30","close":109463.9766},{"date":"2021-12-01","close":113222.3984},{"date":"2021-12-02","close":116041.2188},{"date":"2021-12-03","close":116041.2188},{"date":"2021-12-06","close":116980.8125},{"date":"2021-12-07","close":116511.0156},{"date":"2021-12-08","close":119799.6328},{"date":"2021-12-09","close":120739.2422},{"date":"2021-12-10","close":124027.8516},{"date":"2021-12-13","close":123088.25},{"date":"2021-12-14","close":123558.0547},{"date":"2021-12-15","close":122148.6406},{"date":"2021-12-16","close":130605.0781},{"date":"2021-12-17","close":135772.9219},{"date":"2021-12-20","close":130605.0781},{"date":"2021-12-21","close":128256.0781},{"date":"2021-12-22","close":126376.8672},{"date":"2021-12-23","close":127316.4766},{"date":"2021-12-24","close":129665.4844},{"date":"2021-12-27","close":127316.4766},{"date":"2021-12-28","close":126376.8672},{"date":"2021-12-29","close":131593.6094},{"date":"2021-12-30","close":132533.5781},{"date":"2022-01-03","close":144000.0},{"date":"2022-01-04","close":138643.2812},{"date":"2022-01-05","close":138643.2812},{"date":"2022-01-06","close":136293.3906},{"date":"2022-01-07","close":135353.4375},{"date":"2022-01-10","close":135353.4375},{"date":"2022-01-11","close":134413.4844},{"date":"2022-01-12","close":144752.9688},{"date":"2022-01-13","close":147102.875},{"date":"2022-01-14","close":146162.9062},{"date":"2022-01-17","close":144752.9688},{"date":"2022-01-18","close":147572.8438},{"date":"2022-01-19","close":146632.875},{"date":"2022-01-20","close":145692.9219},{"date":"2022-01-21","close":140993.1562},{"date":"2022-01-24","close":137233.3281},{"date":"2022-01-25","close":126423.8672},{"date":"2022-01-26","close":126423.8672},{"date":"2022-01-27","close":119844.1875},{"date":"2022-01-28","close":125953.8906},{"date":"2022-02-03","close":127833.7969},{"date":"2022-02-04","close":132063.5781},{"date":"2022-02-07","close":131123.6406},{"date":"2022-02-08","close":131123.6406},{"date":"2022-02-09","close":131123.6406},{"date":"2022-02-10","close":124073.9766},{"date":"2022-02-11","close":121254.1094},{"date":"2022-02-14","close":116554.3438},{"date":"2022-02-15","close":113734.4766},{"date":"2022-02-16","close":116554.3438},{"date":"2022-02-17","close":119844.1875},{"date":"2022-02-18","close":120314.1641},{"date":"2022-02-21","close":120314.1641},{"date":"2022-02-22","close":120314.1641},{"date":"2022-02-23","close":120314.1641},{"date":"2022-02-24","close":112324.5547},{"date":"2022-02-25","close":113264.5},{"date":"2022-02-28","close":113264.5},{"date":"2022-03-02","close":119374.2109},{"date":"2022-03-03","close":124073.9766},{"date":"2022-03-04","close":124073.9766},{"date":"2022-03-07","close":123604.0078},{"date":"2022-03-08","close":122194.0703},{"date":"2022-03-10","close":122194.0703},{"date":"2022-03-11","close":122194.0703},{"date":"2022-03-14","close":117964.2734},{"date":"2022-03-15","close":117964.2734},{"date":"2022-03-16","close":117964.2734},{"date":"2022-03-17","close":117964.2734},{"date":"2022-03-18","close":120314.1641},{"date":"2022-03-21","close":120314.1641},{"date":"2022-03-22","close":123134.0312},{"date":"2022-03-23","close":122664.0469},{"date":"2022-03-24","close":122194.0703},{"date":"2022-03-25","close":121254.1094},{"date":"2022-03-28","close":122664.0469},{"date":"2022-03-29","close":122194.0703},{"date":"2022-03-30","close":121724.0938},{"date":"2022-03-31","close":124543.9609},{"date":"2022-04-01","close":123134.0312},{"date":"2022-04-04","close":124073.9766},{"date":"2022-04-05","close":124543.9609},{"date":"2022-04-06","close":122194.0703},{"date":"2022-04-07","close":119374.2109},{"date":"2022-04-08","close":123604.0078},{"date":"2022-04-11","close":122664.0469},{"date":"2022-04-12","close":117964.2734},{"date":"2022-04-13","close":120314.1641},{"date":"2022-04-14","close":119844.1875},{"date":"2022-04-15","close":121724.0938},{"date":"2022-04-18","close":126423.8672},{"date":"2022-04-19","close":128773.75},{"date":"2022-04-20","close":129243.7266},{"date":"2022-04-21","close":128773.75},{"date":"2022-04-22","close":127833.7969},{"date":"2022-04-25","close":125953.8906},{"date":"2022-04-26","close":126893.8438},{"date":"2022-04-27","close":124073.9766},{"date":"2022-04-28","close":124543.9609},{"date":"2022-04-29","close":122194.0703},{"date":"2022-05-02","close":120784.1406},{"date":"2022-05-03","close":119844.1875},{"date":"2022-05-04","close":119844.1875},{"date":"2022-05-06","close":119844.1875},{"date":"2022-05-09","close":126000.0},{"date":"2022-05-10","close":116554.3438},{"date":"2022-05-11","close":117494.2969},{"date":"2022-05-12","close":113264.5},{"date":"2022-05-13","close":117494.2969},{"date":"2022-05-16","close":119844.1875},{"date":"2022-05-17","close":120784.1406},{"date":"2022-05-18","close":121254.1094},{"date":"2022-05-19","close":119374.2109},{"date":"2022-05-20","close":121724.0938},{"date":"2022-05-23","close":120784.1406},{"date":"2022-05-24","close":118434.25},{"date":"2022-05-25","close":119374.2109},{"date":"2022-05-26","close":119844.1875},{"date":"2022-05-27","close":120784.1406},{"date":"2022-05-30","close":120314.1641},{"date":"2022-05-31","close":124073.9766},{"date":"2022-06-02","close":124543.9609},{"date":"2022-06-03","close":129713.7109},{"date":"2022-06-07","close":134413.4844},{"date":"2022-06-08","close":134413.4844},{"date":"2022-06-09","close":135353.4375},{"date":"2022-06-10","close":135353.4375},{"date":"2022-06-13","close":134413.4844},{"date":"2022-06-14","close":129713.7109},{"date":"2022-06-15","close":126893.8438},{"date":"2022-06-16","close":125013.9375},{"date":"2022-06-17","close":129713.7109},{"date":"2022-06-20","close":125483.9062},{"date":"2022-06-21","close":125483.9062},{"date":"2022-06-22","close":120314.1641},{"date":"2022-06-23","close":116084.375},{"date":"2022-06-24","close":116554.3438},{"date":"2022-06-27","close":117024.3203},{"date":"2022-06-28","close":120314.1641},{"date":"2022-06-29","close":118904.2344},{"date":"2022-06-30","close":114204.4531},{"date":"2022-07-01","close":105744.8672},{"date":"2022-07-04","close":104334.9453},{"date":"2022-07-05","close":105744.8672},{"date":"2022-07-06","close":101045.0938},{"date":"2022-07-07","close":101045.0938},{"date":"2022-07-08","close":103864.9609},{"date":"2022-07-11","close":103394.9844},{"date":"2022-07-12","close":101045.0938},{"date":"2022-07-13","close":101045.0938},{"date":"2022-07-14","close":103394.9844},{"date":"2022-07-15","close":101985.0469},{"date":"2022-07-18","close":103864.9609},{"date":"2022-07-19","close":104804.9141},{"date":"2022-07-20","close":105274.8906},{"date":"2022-07-21","close":106684.8203},{"date":"2022-07-22","close":104804.9141},{"date":"2022-07-25","close":104804.9141},{"date":"2022-07-26","close":105744.8672},{"date":"2022-07-27","close":104334.9453},{"date":"2022-07-28","close":106214.8438},{"date":"2022-07-29","close":109974.6641},{"date":"2022-08-01","close":109504.6797},{"date":"2022-08-02","close":107624.7812},{"date":"2022-08-03","close":108564.7422},{"date":"2022-08-04","close":109974.6641},{"date":"2022-08-05","close":109974.6641},{"date":"2022-08-08","close":112794.5234},{"date":"2022-08-09","close":111854.5781},{"date":"2022-08-10","close":111384.6016},{"date":"2022-08-11","close":114674.4375},{"date":"2022-08-12","close":115614.3906},{"date":"2022-08-16","close":117964.2734},{"date":"2022-08-17","close":119844.1875},{"date":"2022-08-18","close":120784.1406},{"date":"2022-08-19","close":117494.2969},{"date":"2022-08-22","close":115614.3906},{"date":"2022-08-23","close":114674.4375},{"date":"2022-08-24","close":117024.3203},{"date":"2022-08-25","close":117494.2969},{"date":"2022-08-26","close":116554.3438},{"date":"2022-08-29","close":113264.5},{"date":"2022-08-30","close":113264.5},{"date":"2022-08-31","close":111854.5781},{"date":"2022-09-01","close":106684.8203},{"date":"2022-09-02","close":107624.7812},{"date":"2022-09-05","close":108564.7422},{"date":"2022-09-06","close":109504.6797},{"date":"2022-09-07","close":107154.8047},{"date":"2022-09-08","close":108094.7578},{"date":"2022-09-13","close":108564.7422},{"date":"2022-09-14","close":107624.7812},{"date":"2022-09-15","close":105744.8672},{"date":"2022-09-16","close":101985.0469},{"date":"2022-09-19","close":101045.0938},{"date":"2022-09-20","close":102925.0078},{"date":"2022-09-21","close":102925.0078},{"date":"2022-09-22","close":101515.0781},{"date":"2022-09-23","close":97285.2812},{"date":"2022-09-26","close":92867.5},{"date":"2022-09-27","close":88073.7266},{"date":"2022-09-28","close":84595.8906},{"date":"2022-09-29","close":84219.9062},{"date":"2022-09-30","close":83279.9609},{"date":"2022-10-04","close":87885.7344},{"date":"2022-10-05","close":88825.6875},{"date":"2022-10-06","close":89859.6406},{"date":"2022-10-07","close":90893.5859},{"date":"2022-10-11","close":88449.7031},{"date":"2022-10-12","close":88261.7188},{"date":"2022-10-13","close":86945.7812},{"date":"2022-10-14","close":90517.6094},{"date":"2022-10-17","close":90329.625},{"date":"2022-10-18","close":90893.5859},{"date":"2022-10-19","close":93995.4453},{"date":"2022-10-20","close":90423.6172},{"date":"2022-10-21","close":90611.6016},{"date":"2022-10-24","close":90235.625},{"date":"2022-10-25","close":89671.6484},{"date":"2022-10-26","close":90423.6172},{"date":"2022-10-27","close":96815.3047},{"date":"2022-10-28","close":96345.3281},{"date":"2022-10-31","close":99635.1641},{"date":"2022-11-01","close":103394.9844},{"date":"2022-11-02","close":103394.9844},{"date":"2022-11-03","close":106214.8438},{"date":"2022-11-04","close":101515.0781},{"date":"2022-11-07","close":102925.0078},{"date":"2022-11-08","close":105274.8906},{"date":"2022-11-09","close":103864.9609},{"date":"2022-11-10","close":102455.0234},{"date":"2022-11-11","close":102925.0078},{"date":"2022-11-14","close":102455.0234},{"date":"2022-11-15","close":100575.125},{"date":"2022-11-16","close":101515.0781},{"date":"2022-11-17","close":100105.1484},{"date":"2022-11-18","close":99635.1641},{"date":"2022-11-21","close":96815.3047},{"date":"2022-11-22","close":95405.375},{"date":"2022-11-23","close":96345.3281},{"date":"2022-11-24","close":96815.3047},{"date":"2022-11-25","close":101045.0938},{"date":"2022-11-28","close":100105.1484},{"date":"2022-11-29","close":100575.125},{"date":"2022-11-30","close":101515.0781},{"date":"2022-12-01","close":101515.0781},{"date":"2022-12-02","close":99635.1641},{"date":"2022-12-05","close":98695.2109},{"date":"2022-12-06","close":96815.3047},{"date":"2022-12-07","close":94935.3906},{"date":"2022-12-08","close":93337.4766},{"date":"2022-12-09","close":94935.3906},{"date":"2022-12-12","close":94935.3906},{"date":"2022-12-13","close":94935.3906},{"date":"2022-12-14","close":94935.3906},{"date":"2022-12-15","close":95405.375},{"date":"2022-12-16","close":94935.3906},{"date":"2022-12-19","close":94465.4141},{"date":"2022-12-20","close":93431.4688},{"date":"2022-12-21","close":93525.4609},{"date":"2022-12-22","close":93807.4531},{"date":"2022-12-23","close":92209.5234},{"date":"2022-12-26","close":92585.5078},{"date":"2022-12-27","close":93995.4453},{"date":"2022-12-28","close":93542.1875},{"date":"2022-12-29","close":91305.7266},{"date":"2023-01-02","close":91597.4453},{"date":"2023-01-03","close":89263.75},{"date":"2023-01-04","close":90236.125},{"date":"2023-01-05","close":89263.75},{"date":"2023-01-06","close":90333.3594},{"date":"2023-01-09","close":92375.3359},{"date":"2023-01-10","close":91694.6797},{"date":"2023-01-11","close":93250.4766},{"date":"2023-01-12","close":94222.8438},{"date":"2023-01-13","close":94903.5078},{"date":"2023-01-16","close":94320.0859},{"date":"2023-01-17","close":93833.8984},{"date":"2023-01-18","close":93542.1875},{"date":"2023-01-19","close":93542.1875},{"date":"2023-01-20","close":93931.1328},{"date":"2023-01-25","close":96362.0625},{"date":"2023-01-26","close":96945.4844},{"date":"2023-01-27","close":99084.7031},{"date":"2023-01-30","close":97334.4375},{"date":"2023-01-31","close":97431.6719},{"date":"2023-02-01","close":100057.0781},{"date":"2023-02-02","close":101126.6875},{"date":"2023-02-03","close":99765.3672},{"date":"2023-02-06","close":102099.0625},{"date":"2023-02-07","close":96751.0156},{"date":"2023-02-08","close":98015.0938},{"date":"2023-02-09","close":99668.1328},{"date":"2023-02-10","close":99668.1328},{"date":"2023-02-13","close":99765.3672},{"date":"2023-02-14","close":99181.9453},{"date":"2023-02-15","close":94417.3203},{"date":"2023-02-16","close":97528.9141},{"date":"2023-02-17","close":97917.8594},{"date":"2023-02-20","close":97723.3828},{"date":"2023-02-21","close":98987.4688},{"date":"2023-02-22","close":97139.9609},{"date":"2023-02-23","close":96264.8281},{"date":"2023-02-24","close":95389.6953},{"date":"2023-02-27","close":93639.4219},{"date":"2023-02-28","close":94028.375},{"date":"2023-03-02","close":98209.5703},{"date":"2023-03-03","close":98112.3359},{"date":"2023-03-06","close":101612.875},{"date":"2023-03-07","close":108127.7656},{"date":"2023-03-08","close":105307.8906},{"date":"2023-03-09","close":101029.4531},{"date":"2023-03-10","close":103460.3828},{"date":"2023-03-13","close":103946.5625},{"date":"2023-03-14","close":99473.6562},{"date":"2023-03-15","close":98306.8125},{"date":"2023-03-16","close":96751.0156},{"date":"2023-03-17","close":96556.5391},{"date":"2023-03-20","close":95778.6406},{"date":"2023-03-21","close":95681.4062},{"date":"2023-03-22","close":97237.2031},{"date":"2023-03-23","close":95875.875},{"date":"2023-03-24","close":96556.5391},{"date":"2023-03-27","close":100251.5547},{"date":"2023-03-28","close":98404.0469},{"date":"2023-03-29","close":98695.7578},{"date":"2023-03-30","close":126408.3594},{"date":"2023-03-31","close":113086.8594},{"date":"2023-04-03","close":113475.8125},{"date":"2023-04-04","close":113281.3359},{"date":"2023-04-05","close":113281.3359},{"date":"2023-04-06","close":111044.8828},{"date":"2023-04-07","close":114253.7109},{"date":"2023-04-10","close":118532.1484},{"date":"2023-04-11","close":126213.8828},{"date":"2023-04-12","close":119601.7578},{"date":"2023-04-13","close":119310.0469},{"date":"2023-04-14","close":119796.2266},{"date":"2023-04-17","close":123880.1953},{"date":"2023-04-18","close":123296.7656},{"date":"2023-04-19","close":123199.5312},{"date":"2023-04-20","close":119115.5703},{"date":"2023-04-21","close":116295.6875},{"date":"2023-04-24","close":114739.8984},{"date":"2023-04-25","close":112600.6797},{"date":"2023-04-26","close":113281.3359},{"date":"2023-04-27","close":114739.8984},{"date":"2023-04-28","close":113475.8125},{"date":"2023-05-02","close":116490.1641},{"date":"2023-05-03","close":113670.2891},{"date":"2023-05-04","close":114253.7109},{"date":"2023-05-08","close":118337.6719},{"date":"2023-05-09","close":119407.2812},{"date":"2023-05-10","close":116684.6406},{"date":"2023-05-11","close":116198.4531},{"date":"2023-05-12","close":114156.4688},{"date":"2023-05-15","close":112406.2031},{"date":"2023-05-16","close":112697.9141},{"date":"2023-05-17","close":115323.3203},{"date":"2023-05-18","close":114934.3672},{"date":"2023-05-19","close":113281.3359},{"date":"2023-05-22","close":114739.8984},{"date":"2023-05-23","close":116490.1641},{"date":"2023-05-24","close":115809.5078},{"date":"2023-05-25","close":116198.4531},{"date":"2023-05-26","close":114837.1328},{"date":"2023-05-30","close":118434.9062},{"date":"2023-05-31","close":117365.2969},{"date":"2023-06-01","close":118532.1484},{"date":"2023-06-02","close":120087.9453},{"date":"2023-06-05","close":121352.0234},{"date":"2023-06-07","close":122907.8203},{"date":"2023-06-08","close":119990.7031},{"date":"2023-06-09","close":120574.125},{"date":"2023-06-12","close":122227.1562},{"date":"2023-06-13","close":120865.8359},{"date":"2023-06-14","close":117851.4844},{"date":"2023-06-15","close":117170.8281},{"date":"2023-06-16","close":116490.1641},{"date":"2023-06-19","close":116781.875},{"date":"2023-06-20","close":116781.875},{"date":"2023-06-21","close":115420.5547},{"date":"2023-06-22","close":115420.5547},{"date":"2023-06-23","close":115226.0781},{"date":"2023-06-26","close":109780.7969},{"date":"2023-06-27","close":107349.8672},{"date":"2023-06-28","close":101807.3516},{"date":"2023-06-29","close":99279.1797},{"date":"2023-06-30","close":101515.6328},{"date":"2023-07-03","close":105016.1719},{"date":"2023-07-04","close":108711.1875},{"date":"2023-07-05","close":108905.6641},{"date":"2023-07-06","close":106183.0234},{"date":"2023-07-07","close":105988.5469},{"date":"2023-07-10","close":104043.8047},{"date":"2023-07-11","close":105016.1719},{"date":"2023-07-12","close":105016.1719},{"date":"2023-07-13","close":103849.3281},{"date":"2023-07-14","close":103460.3828},{"date":"2023-07-17","close":104043.8047},{"date":"2023-07-18","close":109391.8516},{"date":"2023-07-19","close":109294.6094},{"date":"2023-07-20","close":112795.1484},{"date":"2023-07-21","close":114642.6562},{"date":"2023-07-24","close":125824.9375},{"date":"2023-07-25","close":129617.1875},{"date":"2023-07-26","close":126408.3594},{"date":"2023-07-27","close":117170.8281},{"date":"2023-07-28","close":120574.125},{"date":"2023-07-31","close":130395.0859},{"date":"2023-08-01","close":129908.8984},{"date":"2023-08-02","close":126894.5469},{"date":"2023-08-03","close":127380.7344},{"date":"2023-08-04","close":125338.75},{"date":"2023-08-07","close":119212.8047},{"date":"2023-08-08","close":118629.3828},{"date":"2023-08-09","close":118921.0938},{"date":"2023-08-10","close":118629.3828},{"date":"2023-08-11","close":117268.0625},{"date":"2023-08-14","close":113573.0469},{"date":"2023-08-16","close":110169.75},{"date":"2023-08-17","close":109878.0391},{"date":"2023-08-18","close":108225.0},{"date":"2023-08-21","close":109294.6094},{"date":"2023-08-22","close":109780.7969},{"date":"2023-08-23","close":107933.2891},{"date":"2023-08-24","close":108030.5312},{"date":"2023-08-25","close":107447.1094},{"date":"2023-08-28","close":108808.4297},{"date":"2023-08-29","close":108808.4297},{"date":"2023-08-30","close":110266.9844},{"date":"2023-08-31","close":110169.75},{"date":"2023-09-01","close":108808.4297},{"date":"2023-09-04","close":110558.6953},{"date":"2023-09-05","close":110655.9297},{"date":"2023-09-06","close":109780.7969},{"date":"2023-09-07","close":107933.2891},{"date":"2023-09-08","close":106960.9219},{"date":"2023-09-11","close":105988.5469},{"date":"2023-09-12","close":105210.6484},{"date":"2023-09-13","close":101612.875},{"date":"2023-09-14","close":102488.0078},{"date":"2023-09-15","close":103168.6719},{"date":"2023-09-18","close":105988.5469},{"date":"2023-09-19","close":105210.6484},{"date":"2023-09-20","close":105210.6484},{"date":"2023-09-21","close":102001.8203},{"date":"2023-09-22","close":100446.0234},{"date":"2023-09-25","close":99181.9453},{"date":"2023-09-26","close":96751.0156},{"date":"2023-09-27","close":97626.1484},{"date":"2023-10-04","close":94417.3203},{"date":"2023-10-05","close":92375.3359},{"date":"2023-10-06","close":92472.5781},{"date":"2023-10-10","close":92278.1016},{"date":"2023-10-11","close":96070.3516},{"date":"2023-10-12","close":98695.7578},{"date":"2023-10-13","close":97917.8594},{"date":"2023-10-16","close":97723.3828},{"date":"2023-10-17","close":99084.7031},{"date":"2023-10-18","close":96653.7734},{"date":"2023-10-19","close":94611.7969},{"date":"2023-10-20","close":92472.5781},{"date":"2023-10-23","close":90430.5938},{"date":"2023-10-24","close":91014.0156},{"date":"2023-10-25","close":87221.7656},{"date":"2023-10-26","close":83332.2812},{"date":"2023-10-27","close":83040.5703},{"date":"2023-10-30","close":84304.6484},{"date":"2023-10-31","close":82068.1953},{"date":"2023-11-01","close":81095.8281},{"date":"2023-11-02","close":84012.9375},{"date":"2023-11-03","close":87999.6641},{"date":"2023-11-06","close":96167.5938},{"date":"2023-11-07","close":90430.5938},{"date":"2023-11-08","close":86930.0547},{"date":"2023-11-09","close":87513.4766},{"date":"2023-11-10","close":85860.4453},{"date":"2023-11-13","close":85471.5},{"date":"2023-11-14","close":87416.2422},{"date":"2023-11-15","close":89166.5156},{"date":"2023-11-16","close":89263.75},{"date":"2023-11-17","close":87902.4297},{"date":"2023-11-20","close":89749.9375},{"date":"2023-11-21","close":90138.8828},{"date":"2023-11-22","close":89847.1719},{"date":"2023-11-23","close":89069.2734},{"date":"2023-11-24","close":89069.2734},{"date":"2023-11-27","close":89263.75},{"date":"2023-11-28","close":89360.9844},{"date":"2023-11-29","close":89749.9375},{"date":"2023-11-30","close":89749.9375},{"date":"2023-12-01","close":87902.4297},{"date":"2023-12-04","close":87999.6641},{"date":"2023-12-05","close":88096.9062},{"date":"2023-12-06","close":88194.1406},{"date":"2023-12-07","close":88096.9062},{"date":"2023-12-08","close":88291.375},{"date":"2023-12-11","close":87805.1875},{"date":"2023-12-12","close":87513.4766},{"date":"2023-12-13","close":86541.1094},{"date":"2023-12-14","close":88194.1406},{"date":"2023-12-15","close":89069.2734},{"date":"2023-12-18","close":89847.1719},{"date":"2023-12-19","close":89652.6953},{"date":"2023-12-20","close":89652.6953},{"date":"2023-12-21","close":89263.75},{"date":"2023-12-22","close":89360.9844},{"date":"2023-12-26","close":88680.3281},{"date":"2023-12-27","close":88388.6172},{"date":"2023-12-28","close":88874.7969},{"date":"2024-01-02","close":88972.0391},{"date":"2024-01-03","close":87416.2422},{"date":"2024-01-04","close":87610.7188},{"date":"2024-01-05","close":87610.7188},{"date":"2024-01-08","close":87221.7656},{"date":"2024-01-09","close":87319.0078},{"date":"2024-01-10","close":86346.6328},{"date":"2024-01-11","close":86443.8672},{"date":"2024-01-12","close":84888.0781},{"date":"2024-01-15","close":83818.4688},{"date":"2024-01-16","close":83429.5156},{"date":"2024-01-17","close":81095.8281},{"date":"2024-01-18","close":80415.1641},{"date":"2024-01-19","close":79345.5547},{"date":"2024-01-22","close":77011.8594},{"date":"2024-01-23","close":77206.3359},{"date":"2024-01-24","close":77789.7578},{"date":"2024-01-25","close":77789.7578},{"date":"2024-01-26","close":79442.7891},{"date":"2024-01-29","close":80706.875},{"date":"2024-01-30","close":79734.5},{"date":"2024-01-31","close":79442.7891},{"date":"2024-02-01","close":81776.4844},{"date":"2024-02-02","close":83332.2812},{"date":"2024-02-05","close":83818.4688},{"date":"2024-02-06","close":81387.5391},{"date":"2024-02-07","close":81873.7188},{"date":"2024-02-08","close":82846.0938},{"date":"2024-02-13","close":83526.7578},{"date":"2024-02-14","close":83429.5156},{"date":"2024-02-15","close":83526.7578},{"date":"2024-02-16","close":85082.5469},{"date":"2024-02-19","close":86735.5781},{"date":"2024-02-20","close":85957.6875},{"date":"2024-02-21","close":84888.0781},{"date":"2024-02-22","close":84985.3125},{"date":"2024-02-23","close":85471.5},{"date":"2024-02-26","close":84207.4141},{"date":"2024-02-27","close":82651.6172},{"date":"2024-02-28","close":82846.0938},{"date":"2024-02-29","close":81970.9609},{"date":"2024-03-04","close":81193.0625},{"date":"2024-03-05","close":81095.8281},{"date":"2024-03-06","close":80026.2188},{"date":"2024-03-07","close":81290.2969},{"date":"2024-03-08","close":81873.7188},{"date":"2024-03-11","close":81193.0625},{"date":"2024-03-12","close":81873.7188},{"date":"2024-03-13","close":81776.4844},{"date":"2024-03-14","close":81582.0078},{"date":"2024-03-15","close":81193.0625},{"date":"2024-03-18","close":83137.8047},{"date":"2024-03-19","close":83137.8047},{"date":"2024-03-20","close":80998.5859},{"date":"2024-03-21","close":80901.3516},{"date":"2024-03-22","close":81193.0625},{"date":"2024-03-25","close":81582.0078},{"date":"2024-03-26","close":80901.3516},{"date":"2024-03-27","close":81290.2969},{"date":"2024-03-28","close":80026.2188},{"date":"2024-03-29","close":79053.8438},{"date":"2024-04-01","close":79637.2656},{"date":"2024-04-02","close":80706.875},{"date":"2024-04-03","close":79442.7891},{"date":"2024-04-04","close":80026.2188},{"date":"2024-04-05","close":79540.0312},{"date":"2024-04-08","close":78664.8906},{"date":"2024-04-09","close":78178.7109},{"date":"2024-04-11","close":75845.0156},{"date":"2024-04-12","close":75164.3516},{"date":"2024-04-15","close":74483.6953},{"date":"2024-04-16","close":72733.4219},{"date":"2024-04-17","close":72538.9531},{"date":"2024-04-18","close":73803.0312},{"date":"2024-04-19","close":72927.8984},{"date":"2024-04-22","close":75164.3516},{"date":"2024-04-23","close":75164.3516},{"date":"2024-04-24","close":75456.0703},{"date":"2024-04-25","close":74969.8828},{"date":"2024-04-26","close":74775.4062},{"date":"2024-04-29","close":76914.625},{"date":"2024-04-30","close":76622.9141},{"date":"2024-05-02","close":75553.3047},{"date":"2024-05-03","close":75553.3047},{"date":"2024-05-07","close":75845.0156},{"date":"2024-05-08","close":75747.7812},{"date":"2024-05-09","close":75553.3047},{"date":"2024-05-10","close":75456.0703},{"date":"2024-05-13","close":75067.1172},{"date":"2024-05-14","close":75358.8281},{"date":"2024-05-16","close":75164.3516},{"date":"2024-05-17","close":74289.2188},{"date":"2024-05-20","close":74678.1719},{"date":"2024-05-21","close":73608.5625},{"date":"2024-05-22","close":73219.6094},{"date":"2024-05-23","close":73122.375},{"date":"2024-05-24","close":72441.7109},{"date":"2024-05-27","close":72830.6641},{"date":"2024-05-28","close":72636.1875},{"date":"2024-05-29","close":70983.1562},{"date":"2024-05-30","close":70885.9219},{"date":"2024-05-31","close":70205.2578},{"date":"2024-06-03","close":75067.1172},{"date":"2024-06-04","close":71761.0547},{"date":"2024-06-05","close":71469.3438},{"date":"2024-06-07","close":71663.8125},{"date":"2024-06-10","close":71566.5781},{"date":"2024-06-11","close":72927.8984},{"date":"2024-06-12","close":73608.5625},{"date":"2024-06-13","close":73122.375},{"date":"2024-06-14","close":75650.5391},{"date":"2024-06-17","close":74872.6406},{"date":"2024-06-18","close":72927.8984},{"date":"2024-06-19","close":73025.1406},{"date":"2024-06-20","close":87999.6641},{"date":"2024-06-21","close":86249.3984},{"date":"2024-06-24","close":79540.0312},{"date":"2024-06-25","close":79442.7891},{"date":"2024-06-26","close":81679.25},{"date":"2024-06-27","close":81095.8281},{"date":"2024-06-28","close":87124.5312},{"date":"2024-07-01","close":83623.9922},{"date":"2024-07-02","close":81193.0625},{"date":"2024-07-03","close":81193.0625},{"date":"2024-07-04","close":81095.8281},{"date":"2024-07-05","close":80123.4531},{"date":"2024-07-08","close":79928.9766},{"date":"2024-07-09","close":80901.3516},{"date":"2024-07-10","close":78859.3672},{"date":"2024-07-11","close":78470.4219},{"date":"2024-07-12","close":80123.4531},{"date":"2024-07-15","close":81290.2969},{"date":"2024-07-16","close":84207.4141},{"date":"2024-07-17","close":84596.3672},{"date":"2024-07-18","close":84790.8359},{"date":"2024-07-19","close":81582.0078},{"date":"2024-07-22","close":79151.0781},{"date":"2024-07-23","close":77789.7578},{"date":"2024-07-24","close":76914.625},{"date":"2024-07-25","close":76817.3906},{"date":"2024-07-26","close":77692.5234},{"date":"2024-07-29","close":77692.5234},{"date":"2024-07-30","close":77303.5703},{"date":"2024-07-31","close":76914.625},{"date":"2024-08-01","close":77595.2891},{"date":"2024-08-02","close":75456.0703},{"date":"2024-08-05","close":65343.3984},{"date":"2024-08-06","close":70885.9219},{"date":"2024-08-07","close":70983.1562},{"date":"2024-08-08","close":70496.9688},{"date":"2024-08-09","close":74094.7422},{"date":"2024-08-12","close":74191.9844},{"date":"2024-08-13","close":73511.3203},{"date":"2024-08-14","close":74872.6406},{"date":"2024-08-16","close":74094.7422},{"date":"2024-08-19","close":73511.3203},{"date":"2024-08-20","close":74094.7422},{"date":"2024-08-21","close":74580.9297},{"date":"2024-08-22","close":77400.8125},{"date":"2024-08-23","close":76331.2031},{"date":"2024-08-26","close":76525.6797},{"date":"2024-08-27","close":80026.2188},{"date":"2024-08-28","close":76914.625},{"date":"2024-08-29","close":77303.5703},{"date":"2024-08-30","close":77595.2891},{"date":"2024-09-02","close":78373.1797},{"date":"2024-09-03","close":77595.2891},{"date":"2024-09-04","close":75942.25},{"date":"2024-09-05","close":75456.0703},{"date":"2024-09-06","close":75067.1172},{"date":"2024-09-09","close":74969.8828},{"date":"2024-09-10","close":75845.0156},{"date":"2024-09-11","close":76428.4375},{"date":"2024-09-12","close":76817.3906},{"date":"2024-09-13","close":77789.7578},{"date":"2024-09-19","close":77692.5234},{"date":"2024-09-20","close":76720.1484},{"date":"2024-09-23","close":78081.4688},{"date":"2024-09-24","close":80026.2188},{"date":"2024-09-25","close":79637.2656},{"date":"2024-09-26","close":79540.0312},{"date":"2024-09-27","close":79345.5547},{"date":"2024-09-30","close":78956.6094},{"date":"2024-10-02","close":78859.3672},{"date":"2024-10-04","close":78762.1328},{"date":"2024-10-07","close":78956.6094},{"date":"2024-10-08","close":78470.4219},{"date":"2024-10-10","close":79637.2656},{"date":"2024-10-11","close":77789.7578},{"date":"2024-10-14","close":77789.7578},{"date":"2024-10-15","close":76914.625},{"date":"2024-10-16","close":76039.4922},{"date":"2024-10-17","close":76136.7266},{"date":"2024-10-18","close":76233.9609},{"date":"2024-10-21","close":76817.3906},{"date":"2024-10-22","close":75358.8281},{"date":"2024-10-23","close":75553.3047},{"date":"2024-10-24","close":75164.3516},{"date":"2024-10-25","close":74969.8828},{"date":"2024-10-28","close":77011.8594},{"date":"2024-10-29","close":76622.9141},{"date":"2024-10-30","close":76622.9141},{"date":"2024-10-31","close":77789.7578},{"date":"2024-11-01","close":78859.3672},{"date":"2024-11-04","close":78373.1797},{"date":"2024-11-05","close":78373.1797},{"date":"2024-11-06","close":76622.9141},{"date":"2024-11-07","close":74386.4609},{"date":"2024-11-08","close":74386.4609},{"date":"2024-11-11","close":73219.6094},{"date":"2024-11-12","close":72441.7109},{"date":"2024-11-13","close":70302.4922},{"date":"2024-11-14","close":69524.6016},{"date":"2024-11-15","close":66801.9531},{"date":"2024-11-18","close":69135.6484},{"date":"2024-11-19","close":72247.2422},{"date":"2024-11-20","close":72247.2422},{"date":"2024-11-21","close":73997.5078},{"date":"2024-11-22","close":74775.4062},{"date":"2024-11-25","close":75358.8281},{"date":"2024-11-26","close":75261.5938},{"date":"2024-11-27","close":75261.5938},{"date":"2024-11-28","close":76039.4922},{"date":"2024-11-29","close":73608.5625},{"date":"2024-12-02","close":73316.8516},{"date":"2024-12-03","close":74094.7422},{"date":"2024-12-04","close":73414.0859},{"date":"2024-12-05","close":71566.5781},{"date":"2024-12-06","close":73122.375},{"date":"2024-12-09","close":70205.2578},{"date":"2024-12-10","close":74580.9297},{"date":"2024-12-11","close":75164.3516},{"date":"2024-12-12","close":76817.3906},{"date":"2024-12-13","close":78081.4688},{"date":"2024-12-16","close":76525.6797},{"date":"2024-12-17","close":75358.8281},{"date":"2024-12-18","close":76817.3906},{"date":"2024-12-19","close":74191.9844},{"date":"2024-12-20","close":73900.2734},{"date":"2024-12-23","close":73900.2734},{"date":"2024-12-24","close":72636.1875},{"date":"2024-12-26","close":72538.9531},{"date":"2024-12-27","close":71858.2891},{"date":"2024-12-30","close":71566.5781},{"date":"2025-01-02","close":71080.3906},{"date":"2025-01-03","close":73316.8516},{"date":"2025-01-06","close":73900.2734},{"date":"2025-01-07","close":75261.5938},{"date":"2025-01-08","close":75164.3516},{"date":"2025-01-09","close":77887.0},{"date":"2025-01-10","close":76039.4922},{"date":"2025-01-13","close":75553.3047},{"date":"2025-01-14","close":76622.9141},{"date":"2025-01-15","close":76622.9141},{"date":"2025-01-16","close":77984.2344},{"date":"2025-01-17","close":77984.2344},{"date":"2025-01-20","close":78275.9453},{"date":"2025-01-21","close":75942.25},{"date":"2025-01-22","close":78081.4688},{"date":"2025-01-23","close":78275.9453},{"date":"2025-01-24","close":77692.5234},{"date":"2025-01-31","close":77400.8125},{"date":"2025-02-03","close":75553.3047},{"date":"2025-02-04","close":75358.8281},{"date":"2025-02-05","close":75747.7812},{"date":"2025-02-06","close":75456.0703},{"date":"2025-02-07","close":73900.2734},{"date":"2025-02-10","close":73705.7969},{"date":"2025-02-11","close":73608.5625},{"date":"2025-02-12","close":72927.8984},{"date":"2025-02-13","close":73608.5625},{"date":"2025-02-14","close":73414.0859},{"date":"2025-02-17","close":77206.3359},{"date":"2025-02-18","close":76720.1484},{"date":"2025-02-19","close":76914.625},{"date":"2025-02-20","close":77595.2891},{"date":"2025-02-21","close":77984.2344},{"date":"2025-02-24","close":77984.2344},{"date":"2025-02-25","close":76136.7266},{"date":"2025-02-26","close":76331.2031},{"date":"2025-02-27","close":76331.2031},{"date":"2025-02-28","close":73900.2734},{"date":"2025-03-04","close":74483.6953},{"date":"2025-03-05","close":75164.3516},{"date":"2025-03-06","close":75358.8281},{"date":"2025-03-07","close":75553.3047},{"date":"2025-03-10","close":79053.8438},{"date":"2025-03-11","close":78664.8906},{"date":"2025-03-12","close":79151.0781},{"date":"2025-03-13","close":78956.6094},{"date":"2025-03-14","close":78178.7109},{"date":"2025-03-17","close":76233.9609},{"date":"2025-03-18","close":76233.9609},{"date":"2025-03-19","close":75358.8281},{"date":"2025-03-20","close":75261.5938},{"date":"2025-03-21","close":74775.4062},{"date":"2025-03-24","close":75164.3516},{"date":"2025-03-25","close":74289.2188},{"date":"2025-03-26","close":75261.5938},{"date":"2025-03-27","close":74580.9297},{"date":"2025-03-28","close":74094.7422},{"date":"2025-03-31","close":72150.0},{"date":"2025-04-01","close":73500.0},{"date":"2025-04-02","close":71300.0},{"date":"2025-04-03","close":71100.0},{"date":"2025-04-04","close":71000.0},{"date":"2025-04-07","close":65500.0},{"date":"2025-04-08","close":65500.0},{"date":"2025-04-09","close":63000.0},{"date":"2025-04-10","close":66700.0},{"date":"2025-04-11","close":66500.0},{"date":"2025-04-14","close":66700.0},{"date":"2025-04-15","close":67000.0},{"date":"2025-04-16","close":65800.0},{"date":"2025-04-17","close":65200.0},{"date":"2025-04-18","close":65000.0},{"date":"2025-04-21","close":64800.0},{"date":"2025-04-22","close":65200.0},{"date":"2025-04-23","close":66700.0},{"date":"2025-04-24","close":66600.0},{"date":"2025-04-25","close":67300.0},{"date":"2025-04-28","close":67300.0},{"date":"2025-04-29","close":67300.0},{"date":"2025-04-30","close":67200.0},{"date":"2025-05-02","close":66200.0},{"date":"2025-05-07","close":65700.0},{"date":"2025-05-08","close":65700.0},{"date":"2025-05-09","close":64700.0},{"date":"2025-05-12","close":65100.0},{"date":"2025-05-13","close":64600.0},{"date":"2025-05-14","close":63900.0},{"date":"2025-05-15","close":63200.0},{"date":"2025-05-16","close":62100.0},{"date":"2025-05-19","close":62100.0},{"date":"2025-05-20","close":58600.0},{"date":"2025-05-21","close":58400.0},{"date":"2025-05-22","close":56400.0},{"date":"2025-05-23","close":56200.0},{"date":"2025-05-26","close":57600.0},{"date":"2025-05-27","close":56700.0},{"date":"2025-05-28","close":58900.0},{"date":"2025-05-29","close":60700.0},{"date":"2025-05-30","close":60800.0},{"date":"2025-06-02","close":60000.0},{"date":"2025-06-04","close":61800.0},{"date":"2025-06-05","close":62400.0},{"date":"2025-06-09","close":63700.0},{"date":"2025-06-10","close":64000.0},{"date":"2025-06-11","close":64800.0},{"date":"2025-06-12","close":65000.0},{"date":"2025-06-13","close":65500.0},{"date":"2025-06-16","close":65200.0},{"date":"2025-06-17","close":65100.0},{"date":"2025-06-18","close":68400.0},{"date":"2025-06-19","close":68300.0},{"date":"2025-06-20","close":69200.0},{"date":"2025-06-23","close":70800.0},{"date":"2025-06-24","close":71200.0},{"date":"2025-06-25","close":70400.0},{"date":"2025-06-26","close":70100.0},{"date":"2025-06-27","close":69000.0},{"date":"2025-06-30","close":81900.0},{"date":"2025-07-01","close":82600.0},{"date":"2025-07-02","close":78500.0},{"date":"2025-07-03","close":80200.0},{"date":"2025-07-04","close":78500.0},{"date":"2025-07-07","close":78000.0},{"date":"2025-07-08","close":78100.0},{"date":"2025-07-09","close":79000.0},{"date":"2025-07-10","close":78300.0},{"date":"2025-07-11","close":76900.0},{"date":"2025-07-14","close":77200.0},{"date":"2025-07-15","close":77400.0},{"date":"2025-07-16","close":76700.0},{"date":"2025-07-17","close":75600.0},{"date":"2025-07-18","close":75600.0},{"date":"2025-07-21","close":77300.0},{"date":"2025-07-22","close":75000.0},{"date":"2025-07-23","close":76700.0},{"date":"2025-07-24","close":76900.0},{"date":"2025-07-25","close":75400.0},{"date":"2025-07-28","close":74900.0},{"date":"2025-07-29","close":72700.0},{"date":"2025-07-30","close":74500.0},{"date":"2025-07-31","close":71700.0},{"date":"2025-08-01","close":69500.0},{"date":"2025-08-04","close":70200.0},{"date":"2025-08-05","close":71900.0},{"date":"2025-08-06","close":72100.0},{"date":"2025-08-07","close":72100.0},{"date":"2025-08-08","close":71000.0},{"date":"2025-08-11","close":71300.0},{"date":"2025-08-12","close":70800.0},{"date":"2025-08-13","close":71000.0},{"date":"2025-08-14","close":71200.0},{"date":"2025-08-18","close":70600.0},{"date":"2025-08-19","close":70100.0},{"date":"2025-08-20","close":69500.0},{"date":"2025-08-21","close":69800.0},{"date":"2025-08-22","close":69500.0},{"date":"2025-08-25","close":70200.0},{"date":"2025-08-26","close":70100.0},{"date":"2025-08-27","close":69700.0},{"date":"2025-08-28","close":69600.0},{"date":"2025-08-29","close":69000.0},{"date":"2025-09-01","close":68100.0},{"date":"2025-09-02","close":68400.0},{"date":"2025-09-03","close":68600.0},{"date":"2025-09-04","close":70600.0},{"date":"2025-09-05","close":71100.0},{"date":"2025-09-08","close":70500.0},{"date":"2025-09-09","close":71300.0},{"date":"2025-09-10","close":71500.0},{"date":"2025-09-11","close":71600.0},{"date":"2025-09-12","close":71400.0},{"date":"2025-09-15","close":70400.0},{"date":"2025-09-16","close":69800.0},{"date":"2025-09-17","close":70000.0},{"date":"2025-09-18","close":69600.0},{"date":"2025-09-19","close":69500.0},{"date":"2025-09-22","close":69100.0},{"date":"2025-09-23","close":68800.0},{"date":"2025-09-24","close":67800.0},{"date":"2025-09-25","close":68800.0},{"date":"2025-09-26","close":68500.0},{"date":"2025-09-29","close":68800.0},{"date":"2025-09-30","close":68100.0},{"date":"2025-10-01","close":68200.0},{"date":"2025-10-02","close":69400.0},{"date":"2025-10-10","close":68000.0},{"date":"2025-10-13","close":68100.0},{"date":"2025-10-14","close":68900.0},{"date":"2025-10-15","close":69500.0},{"date":"2025-10-16","close":72500.0},{"date":"2025-10-17","close":73000.0},{"date":"2025-10-20","close":73500.0},{"date":"2025-10-21","close":75000.0},{"date":"2025-10-22","close":76500.0},{"date":"2025-10-23","close":75800.0},{"date":"2025-10-24","close":79800.0},{"date":"2025-10-27","close":78900.0},{"date":"2025-10-28","close":78700.0},{"date":"2025-10-29","close":80800.0},{"date":"2025-10-30","close":82400.0},{"date":"2025-10-31","close":79900.0},{"date":"2025-11-03","close":79700.0},{"date":"2025-11-04","close":79000.0},{"date":"2025-11-05","close":77800.0},{"date":"2025-11-06","close":78900.0},{"date":"2025-11-07","close":75500.0},{"date":"2025-11-10","close":80300.0},{"date":"2025-11-11","close":81300.0},{"date":"2025-11-12","close":82500.0},{"date":"2025-11-13","close":82800.0},{"date":"2025-11-14","close":79900.0},{"date":"2025-11-17","close":81000.0},{"date":"2025-11-18","close":76800.0},{"date":"2025-11-19","close":78000.0},{"date":"2025-11-20","close":78400.0},{"date":"2025-11-21","close":76400.0},{"date":"2025-11-24","close":75100.0},{"date":"2025-11-25","close":72900.0},{"date":"2025-11-26","close":76100.0},{"date":"2025-11-27","close":75900.0},{"date":"2025-11-28","close":75400.0},{"date":"2025-12-01","close":74900.0},{"date":"2025-12-02","close":75000.0},{"date":"2025-12-03","close":75400.0},{"date":"2025-12-04","close":74100.0},{"date":"2025-12-05","close":75500.0},{"date":"2025-12-08","close":77100.0},{"date":"2025-12-09","close":78500.0},{"date":"2025-12-10","close":77800.0},{"date":"2025-12-11","close":76700.0},{"date":"2025-12-12","close":77500.0},{"date":"2025-12-15","close":77200.0},{"date":"2025-12-16","close":75500.0},{"date":"2025-12-17","close":75700.0},{"date":"2025-12-18","close":74000.0},{"date":"2025-12-19","close":73900.0},{"date":"2025-12-22","close":73800.0},{"date":"2025-12-23","close":73600.0},{"date":"2025-12-24","close":73400.0},{"date":"2025-12-26","close":72100.0},{"date":"2025-12-29","close":71800.0},{"date":"2025-12-30","close":70400.0},{"date":"2026-01-02","close":69900.0},{"date":"2026-01-05","close":70300.0},{"date":"2026-01-06","close":71700.0},{"date":"2026-01-07","close":69400.0},{"date":"2026-01-08","close":68500.0},{"date":"2026-01-09","close":68300.0},{"date":"2026-01-12","close":69600.0},{"date":"2026-01-13","close":70400.0},{"date":"2026-01-14","close":70400.0},{"date":"2026-01-15","close":72500.0},{"date":"2026-01-16","close":71500.0},{"date":"2026-01-19","close":71400.0},{"date":"2026-01-20","close":71800.0},{"date":"2026-01-21","close":69800.0},{"date":"2026-01-22","close":71900.0},{"date":"2026-01-23","close":71800.0},{"date":"2026-01-26","close":72600.0},{"date":"2026-01-27","close":71800.0},{"date":"2026-01-28","close":70900.0},{"date":"2026-01-29","close":72100.0},{"date":"2026-01-30","close":71400.0},{"date":"2026-02-02","close":68600.0},{"date":"2026-02-03","close":70000.0},{"date":"2026-02-04","close":71500.0},{"date":"2026-02-05","close":70200.0},{"date":"2026-02-06","close":68700.0},{"date":"2026-02-09","close":70000.0},{"date":"2026-02-10","close":70900.0},{"date":"2026-02-11","close":71000.0},{"date":"2026-02-12","close":71300.0},{"date":"2026-02-13","close":71200.0},{"date":"2026-02-19","close":72200.0},{"date":"2026-02-20","close":75100.0},{"date":"2026-02-23","close":76000.0},{"date":"2026-02-24","close":78600.0},{"date":"2026-02-25","close":77500.0},{"date":"2026-02-26","close":77000.0},{"date":"2026-02-27","close":76800.0},{"date":"2026-03-03","close":79900.0},{"date":"2026-03-04","close":69900.0},{"date":"2026-03-05","close":76400.0},{"date":"2026-03-06","close":76400.0},{"date":"2026-03-09","close":74000.0},{"date":"2026-03-10","close":73900.0},{"date":"2026-03-11","close":73200.0},{"date":"2026-03-12","close":74300.0},{"date":"2026-03-13","close":71200.0},{"date":"2026-03-16","close":69600.0},{"date":"2026-03-17","close":70300.0},{"date":"2026-03-18","close":71800.0},{"date":"2026-03-19","close":69700.0},{"date":"2026-03-20","close":70800.0},{"date":"2026-03-23","close":67300.0},{"date":"2026-03-24","close":69300.0},{"date":"2026-03-25","close":70200.0},{"date":"2026-03-26","close":68800.0},{"date":"2026-03-27","close":69100.0},{"date":"2026-03-30","close":69200.0},{"date":"2026-03-31","close":68200.0},{"date":"2026-04-01","close":69400.0},{"date":"2026-04-02","close":69500.0},{"date":"2026-04-03","close":69900.0},{"date":"2026-04-06","close":70700.0},{"date":"2026-04-07","close":69900.0},{"date":"2026-04-08","close":70100.0},{"date":"2026-04-09","close":72000.0},{"date":"2026-04-10","close":70700.0},{"date":"2026-04-13","close":70000.0},{"date":"2026-04-14","close":71100.0},{"date":"2026-04-15","close":71400.0},{"date":"2026-04-16","close":73300.0},{"date":"2026-04-17","close":74200.0},{"date":"2026-04-20","close":73400.0},{"date":"2026-04-21","close":75600.0},{"date":"2026-04-22","close":75300.0},{"date":"2026-04-23","close":75100.0},{"date":"2026-04-24","close":75000.0},{"date":"2026-04-27","close":74700.0},{"date":"2026-04-28","close":75100.0},{"date":"2026-04-29","close":79700.0},{"date":"2026-04-30","close":77700.0},{"date":"2026-05-04","close":79000.0},{"date":"2026-05-06","close":79100.0},{"date":"2026-05-07","close":75700.0},{"date":"2026-05-08","close":75900.0},{"date":"2026-05-11","close":75200.0},{"date":"2026-05-12","close":72200.0},{"date":"2026-05-13","close":73900.0},{"date":"2026-05-14","close":74000.0},{"date":"2026-05-15","close":72400.0},{"date":"2026-05-18","close":70500.0},{"date":"2026-05-19","close":69400.0},{"date":"2026-05-20","close":69700.0},{"date":"2026-05-21","close":70700.0},{"date":"2026-05-22","close":71200.0},{"date":"2026-05-26","close":70100.0},{"date":"2026-05-27","close":67900.0},{"date":"2026-05-28","close":67500.0},{"date":"2026-05-29","close":67600.0},{"date":"2026-06-01","close":65700.0},{"date":"2026-06-02","close":65000.0},{"date":"2026-06-04","close":65500.0},{"date":"2026-06-05","close":64500.0},{"date":"2026-06-08","close":60500.0},{"date":"2026-06-09","close":61400.0},{"date":"2026-06-10","close":60600.0},{"date":"2026-06-11","close":60300.0},{"date":"2026-06-12","close":63000.0},{"date":"2026-06-15","close":64300.0},{"date":"2026-06-16","close":64800.0},{"date":"2026-06-17","close":63700.0},{"date":"2026-06-18","close":61200.0},{"date":"2026-06-19","close":60400.0},{"date":"2026-06-22","close":60800.0},{"date":"2026-06-23","close":56800.0},{"date":"2026-06-24","close":57000.0},{"date":"2026-06-25","close":55700.0},{"date":"2026-06-26","close":54300.0},{"date":"2026-06-29","close":57800.0},{"date":"2026-06-30","close":57900.0},{"date":"2026-07-01","close":57700.0},{"date":"2026-07-02","close":56200.0},{"date":"2026-07-03","close":56900.0},{"date":"2026-07-06","close":57600.0},{"date":"2026-07-07","close":58800.0},{"date":"2026-07-08","close":58500.0},{"date":"2026-07-09","close":56600.0},{"date":"2026-07-10","close":58500.0},{"date":"2026-07-13","close":59900.0},{"date":"2026-07-14","close":58600.0},{"date":"2026-07-15","close":61300.0},{"date":"2026-07-16","close":63300.0},{"date":"2026-07-20","close":61400.0},{"date":"2026-07-21","close":61200.0},{"date":"2026-07-22","close":62300.0},{"date":"2026-07-23","close":67700.0},{"date":"2026-07-24","close":65500.0},{"date":"2026-07-27","close":62100.0},{"date":"2026-07-28","close":59700.0},{"date":"2026-07-29","close":57400.0},{"date":"2026-07-30","close":59800.0},{"date":"2026-07-31","close":60800.0},{"date":"2026-08-03","close":59900.0},{"date":"2026-08-04","close":61300.0},{"date":"2026-08-05","close":60900.0},{"date":"2026-08-06","close":60600.0},{"date":"2026-08-07","close":63800.0},{"date":"2026-08-10","close":65000.0},{"date":"2026-08-11","close":65700.0},{"date":"2026-08-12","close":65000.0},{"date":"2026-08-13","close":65000.0},{"date":"2026-08-14","close":66800.0},{"date":"2026-08-18","close":68400.0},{"date":"2026-08-19","close":66900.0},{"date":"2026-08-20","close":66200.0},{"date":"2026-08-21","close":67200.0},{"date":"2026-08-24","close":67600.0},{"date":"2026-08-25","close":67100.0},{"date":"2026-08-26","close":61800.0},{"date":"2026-08-27","close":62300.0},{"date":"2026-08-28","close":62800.0},{"date":"2026-08-31","close":64900.0},{"date":"2026-09-01","close":67600.0},{"date":"2026-09-02","close":66600.0},{"date":"2026-09-03","close":68300.0},{"date":"2026-09-04","close":69000.0},{"date":"2026-09-07","close":68700.0},{"date":"2026-09-08","close":68500.0},{"date":"2026-09-09","close":71800.0},{"date":"2026-09-10","close":71500.0},{"date":"2026-09-11","close":69600.0},{"date":"2026-09-14","close":67100.0},{"date":"2026-09-15","close":69300.0},{"date":"2026-09-16","close":68100.0},{"date":"2026-09-17","close":67900.0},{"date":"2026-09-18","close":70000.0},{"date":"2026-09-21","close":68800.0},{"date":"2026-09-22","close":68400.0},{"date":"2026-09-23","close":71100.0},{"date":"2026-09-28","close":73600.0},{"date":"2026-09-29","close":72800.0},{"date":"2026-09-30","close":72800.0},{"date":"2026-10-01","close":69500.0},{"date":"2026-10-02","close":72100.0},{"date":"2026-10-06","close":73800.0},{"date":"2026-10-07","close":74800.0},{"date":"2026-10-08","close":75600.0},{"date":"2026-10-12","close":72300.0},{"date":"2026-10-13","close":72900.0},{"date":"2026-10-14","close":76100.0},{"date":"2026-10-15","close":72300.0},{"date":"2026-10-16","close":72400.0},{"date":"2026-10-19","close":75400.0},{"date":"2026-10-20","close":72300.0},{"date":"2026-10-21","close":72000.0},{"date":"2026-10-22","close":69200.0},{"date":"2026-10-23","close":69800.0}],"chart_data":[{"date":"2024-10-24","open":75553,"high":76234,"low":75164,"close":75164,"volume":978,"rsi_14":27.91,"sma_20":80010.0,"sma_60":78535.0,"sma_120":78871.67},{"date":"2024-10-25","open":75456,"high":77498,"low":74970,"close":74970,"volume":1773,"rsi_14":27.59,"sma_20":79750.0,"sma_60":78501.67,"sma_120":78871.67},{"date":"2024-10-28","open":76428,"high":77498,"low":75262,"close":77012,"volume":3096,"rsi_14":40.57,"sma_20":79615.0,"sma_60":78505.0,"sma_120":78890.83},{"date":"2024-10-29","open":76915,"high":77304,"low":76331,"close":76623,"volume":673,"rsi_14":40.95,"sma_20":79465.0,"sma_60":78486.67,"sma_120":78888.33},{"date":"2024-10-30","open":77109,"high":77109,"low":76428,"close":76623,"volume":1808,"rsi_14":33.33,"sma_20":79325.0,"sma_60":78468.33,"sma_120":78888.33},{"date":"2024-10-31","open":77498,"high":77790,"low":76623,"close":77790,"volume":1652,"rsi_14":50.0,"sma_20":79265.0,"sma_60":78476.67,"sma_120":78907.5},{"date":"2024-11-01","open":77790,"high":79540,"low":76817,"close":78859,"volume":4923,"rsi_14":55.67,"sma_20":79265.0,"sma_60":78510.0,"sma_120":78935.83},{"date":"2024-11-04","open":79540,"high":79540,"low":77401,"close":78373,"volume":1537,"rsi_14":58.06,"sma_20":79245.0,"sma_60":78523.33,"sma_120":78957.5},{"date":"2024-11-05","open":78373,"high":79637,"low":77790,"close":78373,"volume":2342,"rsi_14":64.29,"sma_20":79215.0,"sma_60":78573.33,"sma_120":78980.0},{"date":"2024-11-06","open":79248,"high":79248,"low":76137,"close":76623,"volume":1607,"rsi_14":52.48,"sma_20":79120.0,"sma_60":78766.67,"sma_120":78989.17},{"date":"2024-11-07","open":76623,"high":76623,"low":73803,"close":74386,"volume":4495,"rsi_14":42.28,"sma_20":78850.0,"sma_60":78826.67,"sma_120":78980.0},{"date":"2024-11-08","open":73998,"high":75456,"low":73998,"close":74386,"volume":1683,"rsi_14":39.32,"sma_20":78675.0,"sma_60":78885.0,"sma_120":78974.17},{"date":"2024-11-11","open":74386,"high":74970,"low":73025,"close":73220,"volume":1747,"rsi_14":40.35,"sma_20":78440.0,"sma_60":78931.67,"sma_120":78955.83},{"date":"2024-11-12","open":73220,"high":73317,"low":70400,"close":72442,"volume":4502,"rsi_14":36.67,"sma_20":78210.0,"sma_60":78903.33,"sma_120":78932.5},{"date":"2024-11-13","open":72442,"high":72442,"low":69525,"close":70302,"volume":3058,"rsi_14":31.88,"sma_20":77915.0,"sma_60":78836.67,"sma_120":78898.33},{"date":"2024-11-14","open":70205,"high":71858,"low":69136,"close":69525,"volume":2627,"rsi_14":30.56,"sma_20":77575.0,"sma_60":78768.33,"sma_120":78854.17},{"date":"2024-11-15","open":69038,"high":69038,"low":63399,"close":66802,"volume":5831,"rsi_14":15.23,"sma_20":77090.0,"sma_60":78630.0,"sma_120":78795.83},{"date":"2024-11-18","open":67580,"high":69136,"low":62232,"close":69136,"volume":3643,"rsi_14":27.49,"sma_20":76695.0,"sma_60":78545.0,"sma_120":78760.83},{"date":"2024-11-19","open":67191,"high":72247,"low":67191,"close":72247,"volume":3007,"rsi_14":38.92,"sma_20":76535.0,"sma_60":78523.33,"sma_120":78753.33},{"date":"2024-11-20","open":70594,"high":72636,"low":70011,"close":72247,"volume":2258,"rsi_14":35.08,"sma_20":76365.0,"sma_60":78491.67,"sma_120":78751.67},{"date":"2024-11-21","open":70983,"high":74775,"low":70983,"close":73998,"volume":3865,"rsi_14":37.37,"sma_20":76305.0,"sma_60":78481.67,"sma_120":78761.67},{"date":"2024-11-22","open":73803,"high":75262,"low":73803,"close":74775,"volume":4710,"rsi_14":40.8,"sma_20":76295.0,"sma_60":78436.67,"sma_120":78780.0},{"date":"2024-11-25","open":74775,"high":76137,"low":74775,"close":75359,"volume":1904,"rsi_14":42.51,"sma_20":76210.0,"sma_60":78420.0,"sma_120":78817.5},{"date":"2024-11-26","open":76137,"high":76137,"low":74873,"close":75262,"volume":934,"rsi_14":46.32,"sma_20":76140.0,"sma_60":78398.33,"sma_120":78855.0},{"date":"2024-11-27","open":75845,"high":75845,"low":74484,"close":75262,"volume":1787,"rsi_14":52.69,"sma_20":76070.0,"sma_60":78316.67,"sma_120":78898.33},{"date":"2024-11-28","open":72150,"high":76331,"low":72150,"close":76039,"volume":1692,"rsi_14":54.86,"sma_20":75980.0,"sma_60":78301.67,"sma_120":78906.67},{"date":"2024-11-29","open":76039,"high":76039,"low":73317,"close":73609,"volume":1180,"rsi_14":51.06,"sma_20":75710.0,"sma_60":78238.33,"sma_120":78922.5},{"date":"2024-12-02","open":73511,"high":74678,"low":73220,"close":73317,"volume":1992,"rsi_14":52.46,"sma_20":75450.0,"sma_60":78165.0,"sma_120":78938.33},{"date":"2024-12-03","open":72733,"high":74678,"low":72733,"close":74095,"volume":1465,"rsi_14":61.54,"sma_20":75230.0,"sma_60":78091.67,"sma_120":78959.17},{"date":"2024-12-04","open":72928,"high":74289,"low":72636,"close":73414,"volume":2755,"rsi_14":61.9,"sma_20":75065.0,"sma_60":78020.0,"sma_120":78975.0},{"date":"2024-12-05","open":73414,"high":73414,"low":71567,"close":71567,"volume":1651,"rsi_14":65.41,"sma_20":74920.0,"sma_60":77945.0,"sma_120":78963.33},{"date":"2024-12-06","open":70789,"high":73317,"low":70205,"close":73122,"volume":3232,"rsi_14":63.58,"sma_20":74855.0,"sma_60":77905.0,"sma_120":78959.17},{"date":"2024-12-09","open":69914,"high":72636,"low":68844,"close":70205,"volume":3047,"rsi_14":42.95,"sma_20":74700.0,"sma_60":77821.67,"sma_120":78934.17},{"date":"2024-12-10","open":70594,"high":74581,"low":70497,"close":74581,"volume":3714,"rsi_14":56.19,"sma_20":74810.0,"sma_60":77815.0,"sma_120":78925.0},{"date":"2024-12-11","open":74581,"high":75942,"low":74386,"close":75164,"volume":1918,"rsi_14":53.3,"sma_20":75060.0,"sma_60":77803.33,"sma_120":78927.5},{"date":"2024-12-12","open":75262,"high":76817,"low":75067,"close":76817,"volume":3275,"rsi_14":55.5,"sma_20":75435.0,"sma_60":77810.0,"sma_120":78960.83},{"date":"2024-12-13","open":76623,"high":78179,"low":76039,"close":78081,"volume":1748,"rsi_14":57.07,"sma_20":76015.0,"sma_60":77831.67,"sma_120":79004.17},{"date":"2024-12-16","open":77984,"high":77984,"low":75553,"close":76526,"volume":1277,"rsi_14":53.05,"sma_20":76395.0,"sma_60":77810.0,"sma_120":78905.83},{"date":"2024-12-17","open":76526,"high":77304,"low":74678,"close":75359,"volume":2313,"rsi_14":50.22,"sma_20":76555.0,"sma_60":77770.0,"sma_120":78812.5},{"date":"2024-12-18","open":77304,"high":77304,"low":74678,"close":76817,"volume":1088,"rsi_14":51.72,"sma_20":76790.0,"sma_60":77771.67,"sma_120":78789.17},{"date":"2024-12-19","open":76720,"high":76720,"low":73998,"close":74192,"volume":672,"rsi_14":51.28,"sma_20":76800.0,"sma_60":77705.0,"sma_120":78744.17},{"date":"2024-12-20","open":75262,"high":75262,"low":73025,"close":73900,"volume":1614,"rsi_14":51.28,"sma_20":76755.0,"sma_60":77600.0,"sma_120":78677.5},{"date":"2024-12-23","open":73900,"high":74289,"low":72928,"close":73900,"volume":1093,"rsi_14":49.56,"sma_20":76680.0,"sma_60":77501.67,"sma_120":78615.83},{"date":"2024-12-24","open":73900,"high":73998,"low":71858,"close":72636,"volume":2457,"rsi_14":48.28,"sma_20":76545.0,"sma_60":77383.33,"sma_120":78491.67},{"date":"2024-12-26","open":72928,"high":73317,"low":71567,"close":72539,"volume":1616,"rsi_14":52.34,"sma_20":76405.0,"sma_60":77266.67,"sma_120":78396.67},{"date":"2024-12-27","open":72053,"high":73025,"low":70594,"close":71858,"volume":1848,"rsi_14":46.83,"sma_20":76190.0,"sma_60":77145.0,"sma_120":78316.67},{"date":"2024-12-30","open":71858,"high":73025,"low":70983,"close":71567,"volume":2667,"rsi_14":53.93,"sma_20":76085.0,"sma_60":77020.0,"sma_120":78234.17},{"date":"2025-01-02","open":71567,"high":73414,"low":69038,"close":71080,"volume":2939,"rsi_14":36.96,"sma_20":75970.0,"sma_60":76888.33,"sma_120":78148.33},{"date":"2025-01-03","open":71178,"high":74192,"low":70205,"close":73317,"volume":5433,"rsi_14":43.87,"sma_20":75930.0,"sma_60":76791.67,"sma_120":78090.0},{"date":"2025-01-06","open":73317,"high":74484,"low":72150,"close":73900,"volume":2515,"rsi_14":39.58,"sma_20":75955.0,"sma_60":76713.33,"sma_120":78038.33},{"date":"2025-01-07","open":73025,"high":75456,"low":72539,"close":75262,"volume":4900,"rsi_14":40.0,"sma_20":76145.0,"sma_60":76638.33,"sma_120":77990.0},{"date":"2025-01-08","open":75067,"high":75553,"low":73998,"close":75164,"volume":1459,"rsi_14":44.62,"sma_20":76250.0,"sma_60":76593.33,"sma_120":77958.33},{"date":"2025-01-09","open":75067,"high":78957,"low":73998,"close":77887,"volume":9147,"rsi_14":58.9,"sma_20":76645.0,"sma_60":76595.0,"sma_120":77953.33},{"date":"2025-01-10","open":77498,"high":77595,"low":75845,"close":76039,"volume":1409,"rsi_14":47.33,"sma_20":76720.0,"sma_60":76580.0,"sma_120":77918.33},{"date":"2025-01-13","open":76039,"high":76720,"low":74873,"close":75553,"volume":2518,"rsi_14":55.47,"sma_20":76740.0,"sma_60":76571.67,"sma_120":77869.17},{"date":"2025-01-14","open":74873,"high":76720,"low":74873,"close":76623,"volume":3238,"rsi_14":60.29,"sma_20":76730.0,"sma_60":76580.0,"sma_120":77804.17},{"date":"2025-01-15","open":77693,"high":77693,"low":75359,"close":76623,"volume":3121,"rsi_14":60.29,"sma_20":76655.0,"sma_60":76586.67,"sma_120":77735.83},{"date":"2025-01-16","open":77790,"high":78179,"low":75359,"close":77984,"volume":2381,"rsi_14":70.07,"sma_20":76730.0,"sma_60":76606.67,"sma_120":77677.5},{"date":"2025-01-17","open":78859,"high":78859,"low":77790,"close":77984,"volume":1462,"rsi_14":70.59,"sma_20":76865.0,"sma_60":76651.67,"sma_120":77646.67},{"date":"2025-01-20","open":79248,"high":79248,"low":77109,"close":78276,"volume":1268,"rsi_14":75.0,"sma_20":76940.0,"sma_60":76698.33,"sma_120":77639.17},{"date":"2025-01-21","open":78276,"high":78276,"low":75942,"close":75942,"volume":896,"rsi_14":64.71,"sma_20":77030.0,"sma_60":76711.67,"sma_120":77623.33},{"date":"2025-01-22","open":76039,"high":78276,"low":75359,"close":78081,"volume":2587,"rsi_14":71.18,"sma_20":77245.0,"sma_60":76765.0,"sma_120":77633.33},{"date":"2025-01-23","open":78081,"high":78470,"low":76817,"close":78276,"volume":971,"rsi_14":67.11,"sma_20":77470.0,"sma_60":76786.67,"sma_120":77645.83},{"date":"2025-01-24","open":78276,"high":78276,"low":76428,"close":77693,"volume":1818,"rsi_14":63.09,"sma_20":77730.0,"sma_60":76805.0,"sma_120":77645.83},{"date":"2025-01-31","open":77109,"high":77595,"low":76720,"close":77401,"volume":772,"rsi_14":57.97,"sma_20":77980.0,"sma_60":76818.33,"sma_120":77643.33},{"date":"2025-02-03","open":77401,"high":77401,"low":74581,"close":75553,"volume":986,"rsi_14":51.28,"sma_20":78170.0,"sma_60":76780.0,"sma_120":77628.33},{"date":"2025-02-04","open":75942,"high":77206,"low":75359,"close":75359,"volume":1558,"rsi_14":40.0,"sma_20":78365.0,"sma_60":76720.0,"sma_120":77615.0},{"date":"2025-02-05","open":75359,"high":76428,"low":74289,"close":75748,"volume":874,"rsi_14":48.7,"sma_20":78605.0,"sma_60":76675.0,"sma_120":77599.17},{"date":"2025-02-06","open":73900,"high":76234,"low":73706,"close":75456,"volume":1107,"rsi_14":49.56,"sma_20":78715.0,"sma_60":76625.0,"sma_120":77599.17},{"date":"2025-02-07","open":75067,"high":75456,"low":73900,"close":73900,"volume":599,"rsi_14":38.14,"sma_20":78715.0,"sma_60":76578.33,"sma_120":77672.5},{"date":"2025-02-10","open":73900,"high":74192,"low":71956,"close":73706,"volume":1170,"rsi_14":37.5,"sma_20":78635.0,"sma_60":76566.67,"sma_120":77696.67},{"date":"2025-02-11","open":73706,"high":74386,"low":72636,"close":73609,"volume":1272,"rsi_14":28.97,"sma_20":78555.0,"sma_60":76553.33,"sma_120":77719.17},{"date":"2025-02-12","open":73609,"high":73803,"low":72733,"close":72928,"volume":933,"rsi_14":27.19,"sma_20":78300.0,"sma_60":76548.33,"sma_120":77740.0},{"date":"2025-02-13","open":73317,"high":73803,"low":72539,"close":73609,"volume":626,"rsi_14":29.66,"sma_20":78175.0,"sma_60":76568.33,"sma_120":77735.83},{"date":"2025-02-14","open":73609,"high":74581,"low":72344,"close":73414,"volume":938,"rsi_14":36.46,"sma_20":78065.0,"sma_60":76621.67,"sma_120":77729.17},{"date":"2025-02-17","open":73414,"high":77304,"low":73414,"close":77206,"volume":3094,"rsi_14":46.02,"sma_20":78095.0,"sma_60":76753.33,"sma_120":77760.83},{"date":"2025-02-18","open":77304,"high":77304,"low":75553,"close":76720,"volume":1422,"rsi_14":43.1,"sma_20":78100.0,"sma_60":76923.33,"sma_120":77776.67},{"date":"2025-02-19","open":76720,"high":78276,"low":76331,"close":76915,"volume":2454,"rsi_14":46.43,"sma_20":78045.0,"sma_60":77056.67,"sma_120":77800.83},{"date":"2025-02-20","open":76915,"high":77790,"low":76428,"close":77595,"volume":2488,"rsi_14":50.86,"sma_20":78025.0,"sma_60":77148.33,"sma_120":77835.83},{"date":"2025-02-21","open":78081,"high":78665,"low":77595,"close":77984,"volume":3437,"rsi_14":62.38,"sma_20":78010.0,"sma_60":77246.67,"sma_120":77869.17},{"date":"2025-02-24","open":77984,"high":79248,"low":77498,"close":77984,"volume":3577,"rsi_14":63.64,"sma_20":78115.0,"sma_60":77315.0,"sma_120":77898.33},{"date":"2025-02-25","open":77984,"high":77984,"low":76039,"close":76137,"volume":1093,"rsi_14":51.75,"sma_20":78015.0,"sma_60":77338.33,"sma_120":77887.5},{"date":"2025-02-26","open":76720,"high":76817,"low":75456,"close":76331,"volume":2399,"rsi_14":53.98,"sma_20":77915.0,"sma_60":77355.0,"sma_120":77887.5},{"date":"2025-02-27","open":77012,"high":77012,"low":75456,"close":76331,"volume":2453,"rsi_14":62.89,"sma_20":77845.0,"sma_60":77373.33,"sma_120":77885.83},{"date":"2025-02-28","open":76428,"high":76428,"low":73803,"close":73900,"volume":3929,"rsi_14":50.83,"sma_20":77665.0,"sma_60":77350.0,"sma_120":77833.33},{"date":"2025-03-04","open":73900,"high":74678,"low":73317,"close":74484,"volume":5300,"rsi_14":53.6,"sma_20":77610.0,"sma_60":77323.33,"sma_120":77812.5},{"date":"2025-03-05","open":73900,"high":75359,"low":73900,"close":75164,"volume":947,"rsi_14":59.2,"sma_20":77600.0,"sma_60":77350.0,"sma_120":77794.17},{"date":"2025-03-06","open":75262,"high":75845,"low":74386,"close":75359,"volume":714,"rsi_14":57.5,"sma_20":77580.0,"sma_60":77385.0,"sma_120":77775.0},{"date":"2025-03-07","open":75359,"high":75845,"low":73317,"close":75553,"volume":610,"rsi_14":59.17,"sma_20":77585.0,"sma_60":77410.0,"sma_120":77750.83},{"date":"2025-03-10","open":75845,"high":79443,"low":75845,"close":79054,"volume":4556,"rsi_14":58.12,"sma_20":77850.0,"sma_60":77506.67,"sma_120":77763.33},{"date":"2025-03-11","open":79054,"high":79443,"low":76428,"close":78665,"volume":4109,"rsi_14":58.62,"sma_20":78105.0,"sma_60":77628.33,"sma_120":77786.67},{"date":"2025-03-12","open":78665,"high":79637,"low":77498,"close":79151,"volume":2528,"rsi_14":59.66,"sma_20":78390.0,"sma_60":77731.67,"sma_120":77818.33},{"date":"2025-03-13","open":79540,"high":81290,"low":78665,"close":78957,"volume":3439,"rsi_14":56.14,"sma_20":78700.0,"sma_60":77881.67,"sma_120":77851.67},{"date":"2025-03-14","open":78957,"high":79540,"low":76817,"close":78179,"volume":12229,"rsi_14":50.85,"sma_20":78935.0,"sma_60":77943.33,"sma_120":77879.17},{"date":"2025-03-17","open":78957,"high":79151,"low":75553,"close":76234,"volume":2039,"rsi_14":43.48,"sma_20":79080.0,"sma_60":77961.67,"sma_120":77882.5},{"date":"2025-03-18","open":76234,"high":77109,"low":75456,"close":76234,"volume":3919,"rsi_14":50.42,"sma_20":79030.0,"sma_60":77951.67,"sma_120":77880.83},{"date":"2025-03-19","open":76331,"high":76817,"low":73998,"close":75359,"volume":10564,"rsi_14":46.03,"sma_20":78960.0,"sma_60":77905.0,"sma_120":77868.33},{"date":"2025-03-20","open":80999,"high":82652,"low":75067,"close":75262,"volume":18073,"rsi_14":45.67,"sma_20":78875.0,"sma_60":77883.33,"sma_120":77846.67},{"date":"2025-03-21","open":75262,"high":76817,"low":73900,"close":74775,"volume":4347,"rsi_14":54.21,"sma_20":78730.0,"sma_60":77873.33,"sma_120":77821.67},{"date":"2025-03-24","open":75651,"high":75651,"low":73220,"close":75164,"volume":2573,"rsi_14":53.33,"sma_20":78585.0,"sma_60":77845.0,"sma_120":77808.33},{"date":"2025-03-25","open":74484,"high":75359,"low":73900,"close":74289,"volume":1669,"rsi_14":45.79,"sma_20":78395.0,"sma_60":77846.67,"sma_120":77775.83},{"date":"2025-03-26","open":75262,"high":75262,"low":73900,"close":75262,"volume":1626,"rsi_14":49.57,"sma_20":78350.0,"sma_60":77870.0,"sma_120":77735.0},{"date":"2025-03-27","open":75164,"high":75262,"low":74192,"close":74581,"volume":1359,"rsi_14":45.83,"sma_20":78260.0,"sma_60":77881.67,"sma_120":77691.67},{"date":"2025-03-28","open":75359,"high":75359,"low":72928,"close":74095,"volume":1318,"rsi_14":21.35,"sma_20":78145.0,"sma_60":77906.67,"sma_120":77645.0},{"date":"2025-03-31","open":74095,"high":74095,"low":71956,"close":72150,"volume":1318,"rsi_14":18.1,"sma_20":78055.0,"sma_60":77900.0,"sma_120":77583.33},{"date":"2025-04-01","open":73900,"high":74800,"low":72900,"close":73500,"volume":2957,"rsi_14":13.08,"sma_20":77900.0,"sma_60":77893.33,"sma_120":77519.17},{"date":"2025-04-02","open":73500,"high":73500,"low":70500,"close":71300,"volume":7561,"rsi_14":11.02,"sma_20":77600.0,"sma_60":77855.0,"sma_120":77437.5},{"date":"2025-04-03","open":71300,"high":71300,"low":69100,"close":71100,"volume":3084,"rsi_14":11.57,"sma_20":77280.0,"sma_60":77821.67,"sma_120":77355.0},{"date":"2025-04-04","open":71000,"high":72200,"low":67300,"close":71000,"volume":5890,"rsi_14":13.73,"sma_20":76945.0,"sma_60":77748.33,"sma_120":77270.0},{"date":"2025-04-07","open":71000,"high":71000,"low":65400,"close":65500,"volume":4425,"rsi_14":8.92,"sma_20":76155.0,"sma_60":77573.33,"sma_120":77143.33},{"date":"2025-04-08","open":65600,"high":67800,"low":63600,"close":65500,"volume":2584,"rsi_14":9.46,"sma_20":75385.0,"sma_60":77375.0,"sma_120":77006.67},{"date":"2025-04-09","open":64500,"high":65300,"low":61100,"close":63000,"volume":4119,"rsi_14":8.14,"sma_20":74465.0,"sma_60":77136.67,"sma_120":76865.0},{"date":"2025-04-10","open":66900,"high":66900,"low":64300,"close":66700,"volume":1894,"rsi_14":25.0,"sma_20":73740.0,"sma_60":76913.33,"sma_120":76754.17},{"date":"2025-04-11","open":66400,"high":66500,"low":61300,"close":66500,"volume":917,"rsi_14":23.27,"sma_20":73045.0,"sma_60":76718.33,"sma_120":76649.17},{"date":"2025-04-14","open":66500,"high":67500,"low":65800,"close":66700,"volume":1131,"rsi_14":25.13,"sma_20":72460.0,"sma_60":76535.0,"sma_120":76553.33},{"date":"2025-04-15","open":66000,"high":67600,"low":66000,"close":67000,"volume":6330,"rsi_14":22.34,"sma_20":71890.0,"sma_60":76338.33,"sma_120":76459.17},{"date":"2025-04-16","open":67000,"high":67000,"low":64600,"close":65800,"volume":3076,"rsi_14":21.76,"sma_20":71305.0,"sma_60":76121.67,"sma_120":76354.17},{"date":"2025-04-17","open":65800,"high":66500,"low":64600,"close":65200,"volume":2447,"rsi_14":21.65,"sma_20":70695.0,"sma_60":75871.67,"sma_120":76239.17},{"date":"2025-04-18","open":66200,"high":66200,"low":64600,"close":65000,"volume":1836,"rsi_14":23.86,"sma_20":70100.0,"sma_60":75618.33,"sma_120":76135.0},{"date":"2025-04-21","open":65000,"high":65300,"low":64600,"close":64800,"volume":681,"rsi_14":24.56,"sma_20":69475.0,"sma_60":75356.67,"sma_120":76027.5},{"date":"2025-04-22","open":65100,"high":65400,"low":64500,"close":65200,"volume":1437,"rsi_14":30.07,"sma_20":68915.0,"sma_60":75141.67,"sma_120":75926.67},{"date":"2025-04-23","open":65700,"high":66700,"low":65500,"close":66700,"volume":2142,"rsi_14":36.75,"sma_20":68380.0,"sma_60":74915.0,"sma_120":75840.0},{"date":"2025-04-24","open":66300,"high":66800,"low":66300,"close":66600,"volume":727,"rsi_14":36.75,"sma_20":67875.0,"sma_60":74683.33,"sma_120":75735.0},{"date":"2025-04-25","open":66000,"high":67500,"low":66000,"close":67300,"volume":4111,"rsi_14":57.63,"sma_20":67430.0,"sma_60":74473.33,"sma_120":75639.17},{"date":"2025-04-28","open":67500,"high":67800,"low":66700,"close":67300,"volume":1558,"rsi_14":57.63,"sma_20":67085.0,"sma_60":74268.33,"sma_120":75543.33},{"date":"2025-04-29","open":67300,"high":67900,"low":66900,"close":67300,"volume":1791,"rsi_14":73.12,"sma_20":66775.0,"sma_60":74095.0,"sma_120":75437.5},{"date":"2025-04-30","open":67300,"high":67600,"low":66000,"close":67200,"volume":1227,"rsi_14":54.39,"sma_20":66570.0,"sma_60":73923.33,"sma_120":75321.67},{"date":"2025-05-02","open":67200,"high":67200,"low":66100,"close":66200,"volume":1722,"rsi_14":47.69,"sma_20":66325.0,"sma_60":73728.33,"sma_120":75201.67},{"date":"2025-05-07","open":66200,"high":66200,"low":64800,"close":65700,"volume":2211,"rsi_14":42.65,"sma_20":66060.0,"sma_60":73530.0,"sma_120":75077.5},{"date":"2025-05-08","open":65700,"high":66400,"low":65300,"close":65700,"volume":1568,"rsi_14":40.0,"sma_20":66070.0,"sma_60":73358.33,"sma_120":74968.33},{"date":"2025-05-09","open":65800,"high":65800,"low":64500,"close":64700,"volume":2987,"rsi_14":41.27,"sma_20":66030.0,"sma_60":73173.33,"sma_120":74870.0},{"date":"2025-05-12","open":64700,"high":65600,"low":64500,"close":65100,"volume":1878,"rsi_14":49.18,"sma_20":66135.0,"sma_60":72996.67,"sma_120":74775.0},{"date":"2025-05-13","open":65900,"high":65900,"low":64300,"close":64600,"volume":1522,"rsi_14":46.88,"sma_20":66030.0,"sma_60":72823.33,"sma_120":74685.83},{"date":"2025-05-14","open":64600,"high":64600,"low":63400,"close":63900,"volume":3327,"rsi_14":43.48,"sma_20":65900.0,"sma_60":72626.67,"sma_120":74597.5},{"date":"2025-05-15","open":64500,"high":64800,"low":63100,"close":63200,"volume":1387,"rsi_14":36.11,"sma_20":65725.0,"sma_60":72421.67,"sma_120":74521.67},{"date":"2025-05-16","open":62000,"high":63500,"low":61600,"close":62100,"volume":4027,"rsi_14":16.18,"sma_20":65480.0,"sma_60":72133.33,"sma_120":74443.33},{"date":"2025-05-19","open":62800,"high":63100,"low":62000,"close":62100,"volume":3032,"rsi_14":16.42,"sma_20":65295.0,"sma_60":71853.33,"sma_120":74388.33},{"date":"2025-05-20","open":62200,"high":63100,"low":58000,"close":58600,"volume":11650,"rsi_14":4.21,"sma_20":64965.0,"sma_60":71511.67,"sma_120":74284.17},{"date":"2025-05-21","open":58600,"high":59500,"low":58300,"close":58400,"volume":6919,"rsi_14":4.12,"sma_20":64635.0,"sma_60":71155.0,"sma_120":74151.67},{"date":"2025-05-22","open":59200,"high":59200,"low":56200,"close":56400,"volume":6292,"rsi_14":3.42,"sma_20":64215.0,"sma_60":70758.33,"sma_120":74002.5},{"date":"2025-05-23","open":56400,"high":57100,"low":55600,"close":56200,"volume":4364,"rsi_14":3.39,"sma_20":63765.0,"sma_60":70358.33,"sma_120":73836.67},{"date":"2025-05-26","open":55600,"high":58000,"low":55600,"close":57600,"volume":2661,"rsi_14":14.75,"sma_20":63310.0,"sma_60":70013.33,"sma_120":73675.83},{"date":"2025-05-27","open":58100,"high":58100,"low":56200,"close":56700,"volume":1639,"rsi_14":14.29,"sma_20":62815.0,"sma_60":69650.0,"sma_120":73502.5},{"date":"2025-05-28","open":56700,"high":59700,"low":56700,"close":58900,"volume":3438,"rsi_14":27.03,"sma_20":62395.0,"sma_60":69323.33,"sma_120":73348.33},{"date":"2025-05-29","open":59600,"high":60700,"low":58900,"close":60700,"volume":3439,"rsi_14":37.18,"sma_20":62065.0,"sma_60":69068.33,"sma_120":73209.17},{"date":"2025-05-30","open":60700,"high":62900,"low":59900,"close":60800,"volume":4262,"rsi_14":35.95,"sma_20":61740.0,"sma_60":68805.0,"sma_120":73064.17},{"date":"2025-06-02","open":61800,"high":62000,"low":59800,"close":60000,"volume":1341,"rsi_14":35.26,"sma_20":61380.0,"sma_60":68516.67,"sma_120":72933.33},{"date":"2025-06-04","open":60000,"high":62800,"low":60000,"close":61800,"volume":2609,"rsi_14":43.71,"sma_20":61160.0,"sma_60":68255.0,"sma_120":72820.0},{"date":"2025-06-05","open":62800,"high":63200,"low":61800,"close":62400,"volume":2192,"rsi_14":47.59,"sma_20":60995.0,"sma_60":68000.0,"sma_120":72705.0},{"date":"2025-06-09","open":63000,"high":63800,"low":62200,"close":63700,"volume":3258,"rsi_14":54.76,"sma_20":60895.0,"sma_60":67706.67,"sma_120":72606.67},{"date":"2025-06-10","open":63900,"high":64800,"low":62900,"close":64000,"volume":2690,"rsi_14":55.56,"sma_20":60860.0,"sma_60":67425.0,"sma_120":72526.67},{"date":"2025-06-11","open":64100,"high":65000,"low":64000,"close":64800,"volume":2543,"rsi_14":71.53,"sma_20":60845.0,"sma_60":67148.33,"sma_120":72440.0},{"date":"2025-06-12","open":65800,"high":65900,"low":64100,"close":65000,"volume":3980,"rsi_14":72.92,"sma_20":60865.0,"sma_60":66878.33,"sma_120":72380.0},{"date":"2025-06-13","open":65000,"high":66200,"low":63900,"close":65500,"volume":5794,"rsi_14":85.27,"sma_20":60945.0,"sma_60":66630.0,"sma_120":72286.67},{"date":"2025-06-16","open":66200,"high":66200,"low":64400,"close":65200,"volume":2610,"rsi_14":84.62,"sma_20":61045.0,"sma_60":66410.0,"sma_120":72185.83},{"date":"2025-06-17","open":65000,"high":65600,"low":63900,"close":65100,"volume":2903,"rsi_14":82.05,"sma_20":61195.0,"sma_60":66188.33,"sma_120":72070.0},{"date":"2025-06-18","open":65100,"high":69000,"low":65100,"close":68400,"volume":16071,"rsi_14":91.49,"sma_20":61510.0,"sma_60":66036.67,"sma_120":71970.83},{"date":"2025-06-19","open":68300,"high":68900,"low":66800,"close":68300,"volume":4777,"rsi_14":89.17,"sma_20":61995.0,"sma_60":65885.0,"sma_120":71884.17},{"date":"2025-06-20","open":68300,"high":69800,"low":67600,"close":69200,"volume":4138,"rsi_14":88.29,"sma_20":62535.0,"sma_60":65756.67,"sma_120":71815.0},{"date":"2025-06-23","open":73100,"high":74500,"low":69500,"close":70800,"volume":8669,"rsi_14":89.68,"sma_20":63255.0,"sma_60":65648.33,"sma_120":71746.67},{"date":"2025-06-24","open":70700,"high":71800,"low":68900,"close":71200,"volume":4804,"rsi_14":95.9,"sma_20":64005.0,"sma_60":65561.67,"sma_120":71704.17},{"date":"2025-06-25","open":71200,"high":71300,"low":69900,"close":70400,"volume":2838,"rsi_14":88.39,"sma_20":64645.0,"sma_60":65445.0,"sma_120":71657.5},{"date":"2025-06-26","open":70400,"high":70400,"low":69000,"close":70100,"volume":3250,"rsi_14":85.32,"sma_20":65315.0,"sma_60":65335.0,"sma_120":71608.33},{"date":"2025-06-27","open":69600,"high":69700,"low":68800,"close":69000,"volume":1251,"rsi_14":74.77,"sma_20":65820.0,"sma_60":65215.0,"sma_120":71560.83},{"date":"2025-06-30","open":74100,"high":81900,"low":72900,"close":81900,"volume":66450,"rsi_14":88.41,"sma_20":66880.0,"sma_60":65343.33,"sma_120":71621.67},{"date":"2025-07-01","open":78800,"high":83900,"low":77700,"close":82600,"volume":22045,"rsi_14":88.36,"sma_20":67970.0,"sma_60":65495.0,"sma_120":71694.17},{"date":"2025-07-02","open":80600,"high":82600,"low":77700,"close":78500,"volume":10027,"rsi_14":74.91,"sma_20":68895.0,"sma_60":65615.0,"sma_120":71735.0},{"date":"2025-07-03","open":81100,"high":81100,"low":78800,"close":80200,"volume":4949,"rsi_14":75.97,"sma_20":69815.0,"sma_60":65766.67,"sma_120":71794.17},{"date":"2025-07-04","open":80200,"high":80200,"low":78000,"close":78500,"volume":3682,"rsi_14":72.39,"sma_20":70620.0,"sma_60":65891.67,"sma_120":71820.0},{"date":"2025-07-07","open":78300,"high":79700,"low":77100,"close":78000,"volume":4885,"rsi_14":71.43,"sma_20":71335.0,"sma_60":66100.0,"sma_120":71836.67},{"date":"2025-07-08","open":80000,"high":80000,"low":77500,"close":78100,"volume":3585,"rsi_14":68.03,"sma_20":72040.0,"sma_60":66310.0,"sma_120":71842.5},{"date":"2025-07-09","open":78200,"high":80000,"low":78000,"close":79000,"volume":4744,"rsi_14":69.31,"sma_20":72750.0,"sma_60":66576.67,"sma_120":71856.67},{"date":"2025-07-10","open":79000,"high":79100,"low":77500,"close":78300,"volume":2627,"rsi_14":66.55,"sma_20":73415.0,"sma_60":66770.0,"sma_120":71841.67},{"date":"2025-07-11","open":78300,"high":78900,"low":75900,"close":76900,"volume":13577,"rsi_14":61.17,"sma_20":73985.0,"sma_60":66943.33,"sma_120":71830.83},{"date":"2025-07-14","open":76900,"high":77900,"low":75900,"close":77200,"volume":4634,"rsi_14":61.03,"sma_20":74585.0,"sma_60":67118.33,"sma_120":71826.67},{"date":"2025-07-15","open":77300,"high":79100,"low":77000,"close":77400,"volume":3075,"rsi_14":63.16,"sma_20":75200.0,"sma_60":67291.67,"sma_120":71815.0},{"date":"2025-07-16","open":77400,"high":77400,"low":75800,"close":76700,"volume":3043,"rsi_14":62.22,"sma_20":75615.0,"sma_60":67473.33,"sma_120":71797.5},{"date":"2025-07-17","open":76700,"high":76900,"low":74100,"close":75600,"volume":5336,"rsi_14":62.22,"sma_20":75980.0,"sma_60":67646.67,"sma_120":71759.17},{"date":"2025-07-18","open":75600,"high":76700,"low":75000,"close":75600,"volume":7530,"rsi_14":27.66,"sma_20":76300.0,"sma_60":67823.33,"sma_120":71720.83},{"date":"2025-07-21","open":75600,"high":77600,"low":75500,"close":77300,"volume":2714,"rsi_14":32.45,"sma_20":76625.0,"sma_60":68031.67,"sma_120":71694.17},{"date":"2025-07-22","open":77300,"high":77400,"low":75000,"close":75000,"volume":1913,"rsi_14":36.84,"sma_20":76815.0,"sma_60":68195.0,"sma_120":71668.33},{"date":"2025-07-23","open":75900,"high":76900,"low":74400,"close":76700,"volume":2629,"rsi_14":36.84,"sma_20":77130.0,"sma_60":68361.67,"sma_120":71638.33},{"date":"2025-07-24","open":76700,"high":77300,"low":75800,"close":76900,"volume":2931,"rsi_14":43.22,"sma_20":77470.0,"sma_60":68533.33,"sma_120":71608.33},{"date":"2025-07-25","open":76500,"high":76600,"low":75100,"close":75400,"volume":1337,"rsi_14":39.84,"sma_20":77790.0,"sma_60":68668.33,"sma_120":71570.83},{"date":"2025-07-28","open":75400,"high":75400,"low":74000,"close":74900,"volume":1956,"rsi_14":37.88,"sma_20":77440.0,"sma_60":68795.0,"sma_120":71531.67},{"date":"2025-07-29","open":74900,"high":74900,"low":72500,"close":72700,"volume":5003,"rsi_14":28.28,"sma_20":76945.0,"sma_60":68885.0,"sma_120":71490.0},{"date":"2025-07-30","open":72700,"high":75400,"low":72500,"close":74500,"volume":3033,"rsi_14":37.82,"sma_20":76745.0,"sma_60":69006.67,"sma_120":71465.0},{"date":"2025-07-31","open":76200,"high":76200,"low":71700,"close":71700,"volume":4850,"rsi_14":34.71,"sma_20":76320.0,"sma_60":69098.33,"sma_120":71413.33},{"date":"2025-08-01","open":71700,"high":71700,"low":68600,"close":69500,"volume":3052,"rsi_14":29.63,"sma_20":75870.0,"sma_60":69161.67,"sma_120":71345.83},{"date":"2025-08-04","open":67600,"high":71700,"low":67600,"close":70200,"volume":1613,"rsi_14":31.44,"sma_20":75480.0,"sma_60":69236.67,"sma_120":71297.5},{"date":"2025-08-05","open":70400,"high":72800,"low":70400,"close":71900,"volume":2173,"rsi_14":38.24,"sma_20":75170.0,"sma_60":69356.67,"sma_120":71265.0},{"date":"2025-08-06","open":71900,"high":72700,"low":71500,"close":72100,"volume":997,"rsi_14":41.03,"sma_20":74825.0,"sma_60":69473.33,"sma_120":71235.0},{"date":"2025-08-07","open":72900,"high":72900,"low":71000,"close":72100,"volume":1147,"rsi_14":41.03,"sma_20":74515.0,"sma_60":69598.33,"sma_120":71210.83},{"date":"2025-08-08","open":72200,"high":72200,"low":70400,"close":71000,"volume":1351,"rsi_14":33.33,"sma_20":74220.0,"sma_60":69716.67,"sma_120":71171.67},{"date":"2025-08-11","open":71700,"high":72000,"low":70500,"close":71300,"volume":874,"rsi_14":39.05,"sma_20":73925.0,"sma_60":69851.67,"sma_120":71136.67},{"date":"2025-08-12","open":71000,"high":72300,"low":70400,"close":70800,"volume":911,"rsi_14":31.21,"sma_20":73595.0,"sma_60":69996.67,"sma_120":71065.0},{"date":"2025-08-13","open":71600,"high":71700,"low":70500,"close":71000,"volume":787,"rsi_14":31.21,"sma_20":73310.0,"sma_60":70145.0,"sma_120":70999.17},{"date":"2025-08-14","open":71600,"high":72000,"low":70600,"close":71200,"volume":991,"rsi_14":35.42,"sma_20":73090.0,"sma_60":70355.0,"sma_120":70933.33},{"date":"2025-08-18","open":69300,"high":71800,"low":69300,"close":70600,"volume":1425,"rsi_14":35.17,"sma_20":72840.0,"sma_60":70558.33,"sma_120":70856.67},{"date":"2025-08-19","open":71000,"high":71000,"low":69200,"close":70100,"volume":1001,"rsi_14":39.84,"sma_20":72480.0,"sma_60":70786.67,"sma_120":70772.5},{"date":"2025-08-20","open":69100,"high":70000,"low":68700,"close":69500,"volume":979,"rsi_14":28.45,"sma_20":72205.0,"sma_60":71008.33,"sma_120":70683.33},{"date":"2025-08-21","open":70000,"high":71200,"low":69400,"close":69800,"volume":1604,"rsi_14":39.56,"sma_20":71860.0,"sma_60":71211.67,"sma_120":70612.5},{"date":"2025-08-22","open":70000,"high":70700,"low":68700,"close":69500,"volume":877,"rsi_14":50.0,"sma_20":71490.0,"sma_60":71425.0,"sma_120":70537.5},{"date":"2025-08-25","open":70100,"high":70600,"low":69700,"close":70200,"volume":740,"rsi_14":50.0,"sma_20":71230.0,"sma_60":71613.33,"sma_120":70468.33},{"date":"2025-08-26","open":70400,"high":70900,"low":69800,"close":70100,"volume":566,"rsi_14":33.93,"sma_20":70990.0,"sma_60":71770.0,"sma_120":70419.17},{"date":"2025-08-27","open":70800,"high":70800,"low":69300,"close":69700,"volume":668,"rsi_14":29.31,"sma_20":70840.0,"sma_60":71918.33,"sma_120":70361.67},{"date":"2025-08-28","open":70500,"high":70500,"low":68300,"close":69600,"volume":702,"rsi_14":28.81,"sma_20":70595.0,"sma_60":72078.33,"sma_120":70297.5},{"date":"2025-08-29","open":70100,"high":70300,"low":69000,"close":69000,"volume":1024,"rsi_14":31.48,"sma_20":70460.0,"sma_60":72198.33,"sma_120":70226.67},{"date":"2025-09-01","open":69000,"high":69000,"low":68000,"close":68100,"volume":1201,"rsi_14":23.33,"sma_20":70390.0,"sma_60":72293.33,"sma_120":70146.67},{"date":"2025-09-02","open":68200,"high":68600,"low":68000,"close":68400,"volume":994,"rsi_14":29.31,"sma_20":70300.0,"sma_60":72371.67,"sma_120":70039.17},{"date":"2025-09-03","open":69100,"high":69100,"low":68400,"close":68600,"volume":745,"rsi_14":29.31,"sma_20":70135.0,"sma_60":72448.33,"sma_120":69936.67},{"date":"2025-09-04","open":70000,"high":70800,"low":69600,"close":70600,"volume":966,"rsi_14":46.05,"sma_20":70060.0,"sma_60":72545.0,"sma_120":69846.67},{"date":"2025-09-05","open":70800,"high":71300,"low":70100,"close":71100,"volume":1709,"rsi_14":53.33,"sma_20":70010.0,"sma_60":72646.67,"sma_120":69762.5},{"date":"2025-09-08","open":70900,"high":71700,"low":70200,"close":70500,"volume":792,"rsi_14":52.63,"sma_20":69985.0,"sma_60":72730.0,"sma_120":69680.0},{"date":"2025-09-09","open":70500,"high":71700,"low":70500,"close":71300,"volume":1777,"rsi_14":61.54,"sma_20":69985.0,"sma_60":72831.67,"sma_120":69620.83},{"date":"2025-09-10","open":71500,"high":71700,"low":71000,"close":71500,"volume":1051,"rsi_14":61.04,"sma_20":70020.0,"sma_60":72938.33,"sma_120":69563.33},{"date":"2025-09-11","open":71400,"high":72200,"low":70200,"close":71600,"volume":2302,"rsi_14":64.0,"sma_20":70050.0,"sma_60":72991.67,"sma_120":69514.17},{"date":"2025-09-12","open":71600,"high":71800,"low":71000,"close":71400,"volume":1497,"rsi_14":58.57,"sma_20":70060.0,"sma_60":73043.33,"sma_120":69464.17},{"date":"2025-09-15","open":70000,"high":71200,"low":70000,"close":70400,"volume":1796,"rsi_14":51.9,"sma_20":70050.0,"sma_60":73063.33,"sma_120":69410.0},{"date":"2025-09-16","open":70400,"high":70600,"low":69600,"close":69800,"volume":2522,"rsi_14":50.62,"sma_20":70035.0,"sma_60":73046.67,"sma_120":69347.5},{"date":"2025-09-17","open":69800,"high":73000,"low":69300,"close":70000,"volume":2226,"rsi_14":52.44,"sma_20":70060.0,"sma_60":73026.67,"sma_120":69294.17},{"date":"2025-09-18","open":69501,"high":69600,"low":68905,"close":69600,"volume":1486,"rsi_14":57.14,"sma_20":70075.0,"sma_60":73021.67,"sma_120":69233.33},{"date":"2025-09-19","open":70100,"high":75000,"low":69000,"close":69500,"volume":2873,"rsi_14":59.46,"sma_20":70075.0,"sma_60":73011.67,"sma_120":69173.33},{"date":"2025-09-22","open":69500,"high":71000,"low":69100,"close":69100,"volume":2863,"rsi_14":54.67,"sma_20":70020.0,"sma_60":73013.33,"sma_120":69114.17},{"date":"2025-09-23","open":70000,"high":70000,"low":68500,"close":68800,"volume":2078,"rsi_14":51.32,"sma_20":69955.0,"sma_60":72795.0,"sma_120":69069.17},{"date":"2025-09-24","open":69500,"high":69500,"low":67500,"close":67800,"volume":3138,"rsi_14":28.79,"sma_20":69860.0,"sma_60":72548.33,"sma_120":69021.67},{"date":"2025-09-25","open":67800,"high":68850,"low":67800,"close":68800,"volume":1395,"rsi_14":33.8,"sma_20":69820.0,"sma_60":72386.67,"sma_120":69000.83},{"date":"2025-09-26","open":69100,"high":69100,"low":68000,"close":68500,"volume":1338,"rsi_14":35.29,"sma_20":69795.0,"sma_60":72191.67,"sma_120":68979.17},{"date":"2025-09-29","open":68900,"high":68900,"low":68400,"close":68800,"volume":465,"rsi_14":30.16,"sma_20":69830.0,"sma_60":72030.0,"sma_120":68960.83},{"date":"2025-09-30","open":69600,"high":69600,"low":68000,"close":68100,"volume":608,"rsi_14":25.0,"sma_20":69815.0,"sma_60":71865.0,"sma_120":68982.5},{"date":"2025-10-01","open":68900,"high":68900,"low":68000,"close":68200,"volume":570,"rsi_14":25.0,"sma_20":69795.0,"sma_60":71700.0,"sma_120":69005.0},{"date":"2025-10-02","open":68300,"high":70400,"low":68200,"close":69400,"volume":3489,"rsi_14":37.18,"sma_20":69735.0,"sma_60":71540.0,"sma_120":69058.33},{"date":"2025-10-10","open":69400,"high":69400,"low":68000,"close":68000,"volume":3590,"rsi_14":35.37,"sma_20":69580.0,"sma_60":71368.33,"sma_120":69069.17},{"date":"2025-10-13","open":68000,"high":68900,"low":67100,"close":68100,"volume":1910,"rsi_14":38.96,"sma_20":69460.0,"sma_60":71221.67,"sma_120":69082.5},{"date":"2025-10-14","open":68300,"high":69500,"low":68100,"close":68900,"volume":1951,"rsi_14":43.37,"sma_20":69340.0,"sma_60":71083.33,"sma_120":69100.83},{"date":"2025-10-15","open":69500,"high":69500,"low":68000,"close":69500,"volume":2055,"rsi_14":46.59,"sma_20":69240.0,"sma_60":70951.67,"sma_120":69121.67},{"date":"2025-10-16","open":69700,"high":72600,"low":69500,"close":72500,"volume":10582,"rsi_14":63.39,"sma_20":69285.0,"sma_60":70881.67,"sma_120":69177.5},{"date":"2025-10-17","open":72000,"high":74100,"low":71500,"close":73000,"volume":7121,"rsi_14":67.26,"sma_20":69365.0,"sma_60":70838.33,"sma_120":69242.5},{"date":"2025-10-20","open":74200,"high":74200,"low":71700,"close":73500,"volume":3627,"rsi_14":70.43,"sma_20":69520.0,"sma_60":70803.33,"sma_120":69313.33},{"date":"2025-10-21","open":74000,"high":77400,"low":73700,"close":75000,"volume":9308,"rsi_14":80.0,"sma_20":69780.0,"sma_60":70765.0,"sma_120":69398.33},{"date":"2025-10-22","open":75100,"high":76500,"low":74600,"close":76500,"volume":6823,"rsi_14":80.8,"sma_20":70105.0,"sma_60":70790.0,"sma_120":69492.5},{"date":"2025-10-23","open":77600,"high":77600,"low":75500,"close":75800,"volume":3330,"rsi_14":78.29,"sma_20":70390.0,"sma_60":70775.0,"sma_120":69568.33},{"date":"2025-10-24","open":77200,"high":79900,"low":77200,"close":79800,"volume":14888,"rsi_14":83.13,"sma_20":70905.0,"sma_60":70823.33,"sma_120":69678.33},{"date":"2025-10-27","open":79900,"high":80600,"low":78000,"close":78900,"volume":8550,"rsi_14":82.14,"sma_20":71395.0,"sma_60":70881.67,"sma_120":69775.0},{"date":"2025-10-28","open":79000,"high":79200,"low":71500,"close":78700,"volume":5478,"rsi_14":81.07,"sma_20":71890.0,"sma_60":70945.0,"sma_120":69870.0},{"date":"2025-10-29","open":78700,"high":80900,"low":77500,"close":80800,"volume":9417,"rsi_14":82.02,"sma_20":72540.0,"sma_60":71080.0,"sma_120":69982.5},{"date":"2025-10-30","open":81500,"high":85100,"low":81000,"close":82400,"volume":26331,"rsi_14":90.0,"sma_20":73220.0,"sma_60":71211.67,"sma_120":70109.17},{"date":"2025-10-31","open":82000,"high":82100,"low":79600,"close":79900,"volume":9753,"rsi_14":78.92,"sma_20":73790.0,"sma_60":71348.33,"sma_120":70223.33},{"date":"2025-11-03","open":81600,"high":81600,"low":79000,"close":79700,"volume":9471,"rsi_14":77.27,"sma_20":74335.0,"sma_60":71518.33,"sma_120":70340.0},{"date":"2025-11-04","open":80000,"high":82000,"low":78900,"close":79000,"volume":11489,"rsi_14":73.87,"sma_20":74880.0,"sma_60":71665.0,"sma_120":70450.83},{"date":"2025-11-05","open":79600,"high":80100,"low":76100,"close":77800,"volume":10246,"rsi_14":64.64,"sma_20":75360.0,"sma_60":71763.33,"sma_120":70560.0},{"date":"2025-11-06","open":78300,"high":80000,"low":77500,"close":78900,"volume":7631,"rsi_14":65.78,"sma_20":75835.0,"sma_60":71876.67,"sma_120":70675.0},{"date":"2025-11-07","open":78900,"high":78900,"low":74100,"close":75500,"volume":9421,"rsi_14":54.63,"sma_20":76210.0,"sma_60":71933.33,"sma_120":70765.83},{"date":"2025-11-10","open":75700,"high":83000,"low":75700,"close":80300,"volume":5762,"rsi_14":60.64,"sma_20":76820.0,"sma_60":72088.33,"sma_120":70902.5},{"date":"2025-11-11","open":80500,"high":83000,"low":80300,"close":81300,"volume":9995,"rsi_14":59.84,"sma_20":77440.0,"sma_60":72255.0,"sma_120":71053.33},{"date":"2025-11-12","open":81500,"high":83400,"low":81500,"close":82500,"volume":3795,"rsi_14":63.45,"sma_20":78090.0,"sma_60":72450.0,"sma_120":71223.33},{"date":"2025-11-13","open":82500,"high":83500,"low":81800,"close":82800,"volume":4183,"rsi_14":57.08,"sma_20":78605.0,"sma_60":72646.67,"sma_120":71395.83},{"date":"2025-11-14","open":82800,"high":82800,"low":79700,"close":79900,"volume":5487,"rsi_14":52.16,"sma_20":78950.0,"sma_60":72791.67,"sma_120":71573.33},{"date":"2025-11-17","open":79900,"high":81500,"low":79700,"close":81000,"volume":3595,"rsi_14":54.77,"sma_20":79325.0,"sma_60":72965.0,"sma_120":71761.67},{"date":"2025-11-18","open":81000,"high":81000,"low":76800,"close":76800,"volume":4681,"rsi_14":42.37,"sma_20":79415.0,"sma_60":73076.67,"sma_120":71931.67},{"date":"2025-11-19","open":76800,"high":78100,"low":75900,"close":78000,"volume":2555,"rsi_14":41.47,"sma_20":79490.0,"sma_60":73218.33,"sma_120":72113.33},{"date":"2025-11-20","open":78000,"high":80100,"low":78000,"close":78400,"volume":3485,"rsi_14":46.84,"sma_20":79620.0,"sma_60":73361.67,"sma_120":72286.67},{"date":"2025-11-21","open":76100,"high":78200,"low":75500,"close":76400,"volume":2498,"rsi_14":43.53,"sma_20":79450.0,"sma_60":73476.67,"sma_120":72450.83},{"date":"2025-11-24","open":76400,"high":76400,"low":75000,"close":75100,"volume":1584,"rsi_14":42.53,"sma_20":79260.0,"sma_60":73558.33,"sma_120":72585.83},{"date":"2025-11-25","open":75000,"high":75800,"low":72800,"close":72900,"volume":16059,"rsi_14":40.96,"sma_20":78970.0,"sma_60":73605.0,"sma_120":72687.5},{"date":"2025-11-26","open":73000,"high":76400,"low":73000,"close":76100,"volume":2166,"rsi_14":45.21,"sma_20":78735.0,"sma_60":73711.67,"sma_120":72815.0},{"date":"2025-11-27","open":76500,"high":76600,"low":72400,"close":75900,"volume":2909,"rsi_14":50.77,"sma_20":78410.0,"sma_60":73816.67,"sma_120":72947.5},{"date":"2025-11-28","open":75900,"high":75900,"low":74200,"close":75400,"volume":2206,"rsi_14":38.71,"sma_20":78185.0,"sma_60":73923.33,"sma_120":73060.83},{"date":"2025-12-01","open":75400,"high":76200,"low":74600,"close":74900,"volume":2548,"rsi_14":34.91,"sma_20":77945.0,"sma_60":74036.67,"sma_120":73165.0},{"date":"2025-12-02","open":74900,"high":75800,"low":74700,"close":75000,"volume":2381,"rsi_14":31.34,"sma_20":77745.0,"sma_60":74146.67,"sma_120":73259.17},{"date":"2025-12-03","open":75000,"high":76000,"low":74500,"close":75400,"volume":3205,"rsi_14":31.68,"sma_20":77625.0,"sma_60":74260.0,"sma_120":73354.17},{"date":"2025-12-04","open":75400,"high":75700,"low":74000,"close":74100,"volume":3199,"rsi_14":34.41,"sma_20":77385.0,"sma_60":74318.33,"sma_120":73431.67},{"date":"2025-12-05","open":74100,"high":75700,"low":73900,"close":75500,"volume":2830,"rsi_14":35.45,"sma_20":77385.0,"sma_60":74391.67,"sma_120":73519.17},{"date":"2025-12-08","open":76400,"high":77700,"low":75600,"close":77100,"volume":3037,"rsi_14":50.92,"sma_20":77225.0,"sma_60":74501.67,"sma_120":73615.83},{"date":"2025-12-09","open":76900,"high":78500,"low":76100,"close":78500,"volume":1791,"rsi_14":51.52,"sma_20":77085.0,"sma_60":74621.67,"sma_120":73726.67},{"date":"2025-12-10","open":79400,"high":79700,"low":77500,"close":77800,"volume":1798,"rsi_14":48.21,"sma_20":76850.0,"sma_60":74726.67,"sma_120":73832.5},{"date":"2025-12-11","open":77800,"high":78300,"low":75400,"close":76700,"volume":1637,"rsi_14":50.94,"sma_20":76545.0,"sma_60":74811.67,"sma_120":73901.67},{"date":"2025-12-12","open":77200,"high":77500,"low":76500,"close":77500,"volume":1386,"rsi_14":57.79,"sma_20":76425.0,"sma_60":74913.33,"sma_120":73978.33},{"date":"2025-12-15","open":77500,"high":77500,"low":75700,"close":77200,"volume":1622,"rsi_14":65.93,"sma_20":76235.0,"sma_60":75026.67,"sma_120":74045.0},{"date":"2025-12-16","open":77700,"high":77700,"low":75100,"close":75500,"volume":2274,"rsi_14":47.5,"sma_20":76170.0,"sma_60":75121.67,"sma_120":74084.17},{"date":"2025-12-17","open":75500,"high":75700,"low":74300,"close":75700,"volume":2177,"rsi_14":49.17,"sma_20":76055.0,"sma_60":75216.67,"sma_120":74121.67},{"date":"2025-12-18","open":75000,"high":75000,"low":73200,"close":74000,"volume":2418,"rsi_14":44.7,"sma_20":75835.0,"sma_60":75281.67,"sma_120":74151.67},{"date":"2025-12-19","open":74000,"high":74500,"low":73100,"close":73900,"volume":2376,"rsi_14":46.09,"sma_20":75710.0,"sma_60":75355.0,"sma_120":74183.33},{"date":"2025-12-22","open":73900,"high":75000,"low":73500,"close":73800,"volume":1465,"rsi_14":45.31,"sma_20":75645.0,"sma_60":75433.33,"sma_120":74223.33},{"date":"2025-12-23","open":74800,"high":74800,"low":73500,"close":73600,"volume":1718,"rsi_14":42.86,"sma_20":75680.0,"sma_60":75513.33,"sma_120":74154.17},{"date":"2025-12-24","open":73600,"high":74200,"low":73000,"close":73400,"volume":1286,"rsi_14":46.96,"sma_20":75545.0,"sma_60":75606.67,"sma_120":74077.5},{"date":"2025-12-26","open":73900,"high":73900,"low":72100,"close":72100,"volume":2347,"rsi_14":35.09,"sma_20":75355.0,"sma_60":75661.67,"sma_120":74024.17},{"date":"2025-12-29","open":72100,"high":72500,"low":71400,"close":71800,"volume":2619,"rsi_14":23.76,"sma_20":75175.0,"sma_60":75716.67,"sma_120":73954.17},{"date":"2025-12-30","open":73000,"high":73000,"low":70200,"close":70400,"volume":3103,"rsi_14":9.9,"sma_20":74950.0,"sma_60":75743.33,"sma_120":73886.67},{"date":"2026-01-02","open":70400,"high":70400,"low":69100,"close":69900,"volume":2527,"rsi_14":10.1,"sma_20":74695.0,"sma_60":75773.33,"sma_120":73819.17},{"date":"2026-01-05","open":69900,"high":73100,"low":66200,"close":70300,"volume":4581,"rsi_14":15.22,"sma_20":74440.0,"sma_60":75808.33,"sma_120":73754.17},{"date":"2026-01-06","open":70600,"high":72000,"low":70200,"close":71700,"volume":1841,"rsi_14":20.41,"sma_20":74320.0,"sma_60":75846.67,"sma_120":73693.33},{"date":"2026-01-07","open":72400,"high":72600,"low":69300,"close":69400,"volume":3064,"rsi_14":16.95,"sma_20":74015.0,"sma_60":75870.0,"sma_120":73619.17},{"date":"2026-01-08","open":70700,"high":70900,"low":68400,"close":68500,"volume":3125,"rsi_14":18.18,"sma_20":73585.0,"sma_60":75876.67,"sma_120":73549.17},{"date":"2026-01-09","open":69000,"high":69000,"low":68000,"close":68300,"volume":1452,"rsi_14":16.36,"sma_20":73075.0,"sma_60":75866.67,"sma_120":73475.0},{"date":"2026-01-12","open":68300,"high":69700,"low":67900,"close":69600,"volume":3688,"rsi_14":29.25,"sma_20":72665.0,"sma_60":75868.33,"sma_120":73410.0},{"date":"2026-01-13","open":71100,"high":71900,"low":69000,"close":70400,"volume":3666,"rsi_14":34.51,"sma_20":72350.0,"sma_60":75833.33,"sma_120":73357.5},{"date":"2026-01-14","open":70700,"high":71300,"low":69400,"close":70400,"volume":2610,"rsi_14":34.82,"sma_20":71995.0,"sma_60":75790.0,"sma_120":73314.17},{"date":"2026-01-15","open":71000,"high":85500,"low":70500,"close":72500,"volume":11470,"rsi_14":45.8,"sma_20":71760.0,"sma_60":75773.33,"sma_120":73288.33},{"date":"2026-01-16","open":72700,"high":72900,"low":71300,"close":71500,"volume":4296,"rsi_14":30.08,"sma_20":77775.0,"sma_60":73980.0,"sma_120":73136.67},{"date":"2026-01-19","open":71500,"high":71500,"low":69300,"close":71400,"volume":4720,"rsi_14":47.24,"sma_20":71345.0,"sma_60":75630.0,"sma_120":73210.0},{"date":"2026-01-20","open":71400,"high":72700,"low":70300,"close":71800,"volume":3781,"rsi_14":50.0,"sma_20":71235.0,"sma_60":75563.33,"sma_120":73169.17},{"date":"2026-01-21","open":71800,"high":71800,"low":69100,"close":69800,"volume":6375,"rsi_14":47.76,"sma_20":71030.0,"sma_60":75396.67,"sma_120":73110.0},{"date":"2026-01-22","open":70100,"high":73000,"low":69900,"close":71900,"volume":10414,"rsi_14":56.67,"sma_20":70935.0,"sma_60":75280.0,"sma_120":73080.83},{"date":"2026-01-23","open":72500,"high":73200,"low":71300,"close":71800,"volume":6906,"rsi_14":55.1,"sma_20":70845.0,"sma_60":75165.0,"sma_120":73055.0},{"date":"2026-01-26","open":71900,"high":72700,"low":71400,"close":72600,"volume":4309,"rsi_14":53.19,"sma_20":70805.0,"sma_60":75028.33,"sma_120":73054.17},{"date":"2026-01-27","open":72600,"high":72600,"low":71200,"close":71800,"volume":3652,"rsi_14":59.52,"sma_20":70790.0,"sma_60":74851.67,"sma_120":73031.67},{"date":"2026-01-28","open":72200,"high":73450,"low":70600,"close":70900,"volume":10771,"rsi_14":59.52,"sma_20":70745.0,"sma_60":74701.67,"sma_120":73025.0},{"date":"2026-01-29","open":70900,"high":72600,"low":68000,"close":72100,"volume":16312,"rsi_14":63.97,"sma_20":70830.0,"sma_60":74575.0,"sma_120":73046.67},{"date":"2026-01-30","open":72700,"high":73500,"low":70900,"close":71400,"volume":12101,"rsi_14":56.92,"sma_20":70905.0,"sma_60":74448.33,"sma_120":73056.67},{"date":"2026-02-02","open":71300,"high":71300,"low":68100,"close":68600,"volume":8696,"rsi_14":44.0,"sma_20":70820.0,"sma_60":74295.0,"sma_120":73029.17},{"date":"2026-02-03","open":69300,"high":70500,"low":68900,"close":70000,"volume":3726,"rsi_14":48.78,"sma_20":70735.0,"sma_60":74146.67,"sma_120":73011.67},{"date":"2026-02-04","open":70000,"high":71500,"low":70000,"close":71500,"volume":5174,"rsi_14":26.5,"sma_20":77400.0,"sma_60":74031.67,"sma_120":73201.67},{"date":"2026-02-05","open":71500,"high":71500,"low":69800,"close":70200,"volume":3837,"rsi_14":24.18,"sma_20":77020.0,"sma_60":74058.33,"sma_120":73253.33},{"date":"2026-02-06","open":70200,"high":70200,"low":67500,"close":68700,"volume":6018,"rsi_14":25.65,"sma_20":76510.0,"sma_60":74026.67,"sma_120":73285.83},{"date":"2026-02-09","open":69100,"high":70100,"low":69100,"close":70000,"volume":2855,"rsi_14":26.29,"sma_20":76235.0,"sma_60":74008.33,"sma_120":73327.5},{"date":"2026-02-10","open":70000,"high":71000,"low":69800,"close":70900,"volume":3097,"rsi_14":35.18,"sma_20":75765.0,"sma_60":74015.0,"sma_120":73372.5},{"date":"2026-02-11","open":71000,"high":71500,"low":70500,"close":71000,"volume":4479,"rsi_14":31.38,"sma_20":75250.0,"sma_60":74010.0,"sma_120":73420.83},{"date":"2026-02-12","open":71000,"high":71800,"low":70900,"close":71300,"volume":4084,"rsi_14":31.02,"sma_20":74690.0,"sma_60":74006.67,"sma_120":73472.5},{"date":"2026-02-13","open":71300,"high":71500,"low":70300,"close":71200,"volume":5300,"rsi_14":34.52,"sma_20":74110.0,"sma_60":74000.0,"sma_120":73495.83},{"date":"2026-02-19","open":71200,"high":72300,"low":70800,"close":72200,"volume":9224,"rsi_14":41.21,"sma_20":73725.0,"sma_60":74013.33,"sma_120":73528.33},{"date":"2026-02-20","open":73500,"high":75600,"low":72900,"close":75100,"volume":19432,"rsi_14":56.4,"sma_20":73430.0,"sma_60":74091.67,"sma_120":73577.5},{"date":"2026-02-23","open":75400,"high":79600,"low":75100,"close":76000,"volume":15163,"rsi_14":49.66,"sma_20":73390.0,"sma_60":74195.0,"sma_120":73620.83},{"date":"2026-02-24","open":76900,"high":80000,"low":75800,"close":78600,"volume":17071,"rsi_14":57.8,"sma_20":73420.0,"sma_60":74338.33,"sma_120":73682.5},{"date":"2026-02-25","open":78700,"high":79600,"low":76200,"close":77500,"volume":11276,"rsi_14":76.33,"sma_20":72080.0,"sma_60":72868.33,"sma_120":73236.67},{"date":"2026-02-26","open":77500,"high":78300,"low":76900,"close":77000,"volume":8764,"rsi_14":68.97,"sma_20":73405.0,"sma_60":74586.67,"sma_120":73799.17},{"date":"2026-02-27","open":77000,"high":79500,"low":75000,"close":76800,"volume":12504,"rsi_14":68.03,"sma_20":72550.0,"sma_60":72898.33,"sma_120":73357.5},{"date":"2026-03-03","open":78800,"high":86600,"low":78300,"close":79900,"volume":54081,"rsi_14":79.39,"sma_20":73000.0,"sma_60":72973.33,"sma_120":73448.33},{"date":"2026-03-04","open":82100,"high":82200,"low":68000,"close":69900,"volume":35807,"rsi_14":52.4,"sma_20":72890.0,"sma_60":72890.0,"sma_120":73463.33},{"date":"2026-03-05","open":73500,"high":79200,"low":71900,"close":76400,"volume":23299,"rsi_14":60.6,"sma_20":73140.0,"sma_60":72913.33,"sma_120":73530.0},{"date":"2026-03-06","open":76800,"high":77000,"low":74500,"close":76400,"volume":7370,"rsi_14":59.39,"sma_20":73530.0,"sma_60":72930.0,"sma_120":73595.0},{"date":"2026-03-09","open":76400,"high":77300,"low":72100,"close":74000,"volume":9989,"rsi_14":54.75,"sma_20":73730.0,"sma_60":72928.33,"sma_120":73623.33},{"date":"2026-03-10","open":74200,"high":75200,"low":73000,"close":73900,"volume":6015,"rsi_14":54.14,"sma_20":73850.0,"sma_60":72901.67,"sma_120":73646.67},{"date":"2026-03-11","open":73900,"high":75200,"low":73100,"close":73200,"volume":5486,"rsi_14":53.12,"sma_20":74000.0,"sma_60":72836.67,"sma_120":73669.17},{"date":"2026-03-12","open":73400,"high":75200,"low":73300,"close":74300,"volume":3046,"rsi_14":53.27,"sma_20":74280.0,"sma_60":72766.67,"sma_120":73694.17},{"date":"2026-03-13","open":73400,"high":73400,"low":70300,"close":71200,"volume":4068,"rsi_14":43.96,"sma_20":74340.0,"sma_60":72656.67,"sma_120":73691.67},{"date":"2026-03-16","open":71200,"high":71200,"low":69300,"close":69600,"volume":4216,"rsi_14":40.3,"sma_20":74275.0,"sma_60":75620.0,"sma_120":73420.83},{"date":"2026-03-17","open":70000,"high":70600,"low":69100,"close":70300,"volume":4262,"rsi_14":36.66,"sma_20":74240.0,"sma_60":75643.33,"sma_120":73363.33},{"date":"2026-03-18","open":73300,"high":73300,"low":70500,"close":71800,"volume":2924,"rsi_14":40.95,"sma_20":74265.0,"sma_60":75681.67,"sma_120":73316.67},{"date":"2026-03-19","open":70000,"high":70800,"low":69700,"close":69700,"volume":4365,"rsi_14":38.97,"sma_20":74190.0,"sma_60":75635.0,"sma_120":73258.33},{"date":"2026-03-20","open":69800,"high":72500,"low":69800,"close":70800,"volume":5099,"rsi_14":41.18,"sma_20":74120.0,"sma_60":75598.33,"sma_120":73218.33},{"date":"2026-03-23","open":70800,"high":70800,"low":67300,"close":67300,"volume":7011,"rsi_14":31.69,"sma_20":73730.0,"sma_60":75495.0,"sma_120":73149.17},{"date":"2026-03-24","open":67500,"high":69300,"low":64400,"close":69300,"volume":7074,"rsi_14":48.86,"sma_20":73395.0,"sma_60":75400.0,"sma_120":73082.5},{"date":"2026-03-25","open":68700,"high":70400,"low":68600,"close":70200,"volume":3059,"rsi_14":35.1,"sma_20":72975.0,"sma_60":75295.0,"sma_120":73042.5},{"date":"2026-03-26","open":71100,"high":71100,"low":68000,"close":68800,"volume":2499,"rsi_14":32.88,"sma_20":72540.0,"sma_60":75178.33,"sma_120":72976.67},{"date":"2026-03-27","open":68800,"high":69300,"low":66900,"close":69100,"volume":2963,"rsi_14":37.81,"sma_20":72145.0,"sma_60":75000.0,"sma_120":72911.67},{"date":"2026-03-30","open":69100,"high":70000,"low":67300,"close":69200,"volume":2470,"rsi_14":38.31,"sma_20":71765.0,"sma_60":74838.33,"sma_120":72860.0},{"date":"2026-03-31","open":69100,"high":69100,"low":67200,"close":68200,"volume":3380,"rsi_14":37.75,"sma_20":71180.0,"sma_60":74663.33,"sma_120":72804.17},{"date":"2026-04-01","open":68901,"high":69700,"low":68102,"close":69400,"volume":2398,"rsi_14":38.35,"sma_20":71160.0,"sma_60":74475.0,"sma_120":72777.5},{"date":"2026-04-02","open":69700,"high":71600,"low":68600,"close":69500,"volume":5515,"rsi_14":45.14,"sma_20":70815.0,"sma_60":74260.0,"sma_120":72735.83},{"date":"2026-04-03","open":70000,"high":71400,"low":69100,"close":69900,"volume":3613,"rsi_14":50.92,"sma_20":70490.0,"sma_60":74093.33,"sma_120":72720.83},{"date":"2026-04-06","open":70000,"high":71400,"low":69900,"close":70700,"volume":3245,"rsi_14":51.22,"sma_20":70325.0,"sma_60":73943.33,"sma_120":72730.83},{"date":"2026-04-07","open":70700,"high":72100,"low":69600,"close":69900,"volume":3462,"rsi_14":43.95,"sma_20":70125.0,"sma_60":73791.67,"sma_120":72728.33},{"date":"2026-04-08","open":70400,"high":71000,"low":68500,"close":70100,"volume":5382,"rsi_14":51.45,"sma_20":69970.0,"sma_60":73663.33,"sma_120":72713.33},{"date":"2026-04-09","open":70100,"high":72500,"low":69800,"close":72000,"volume":3854,"rsi_14":54.11,"sma_20":69855.0,"sma_60":73548.33,"sma_120":72712.5},{"date":"2026-04-10","open":72000,"high":72000,"low":67000,"close":70700,"volume":3760,"rsi_14":63.71,"sma_20":69830.0,"sma_60":73468.33,"sma_120":72700.83},{"date":"2026-04-13","open":70700,"high":70800,"low":69750,"close":70000,"volume":3631,"rsi_14":53.15,"sma_20":69850.0,"sma_60":73296.67,"sma_120":72692.5},{"date":"2026-04-14","open":71800,"high":71800,"low":70000,"close":71100,"volume":3387,"rsi_14":53.98,"sma_20":69890.0,"sma_60":73126.67,"sma_120":72690.83},{"date":"2026-04-15","open":71100,"high":71500,"low":70300,"close":71400,"volume":3648,"rsi_14":62.75,"sma_20":69870.0,"sma_60":72941.67,"sma_120":72695.83},{"date":"2026-04-16","open":71400,"high":73800,"low":71100,"close":73300,"volume":5628,"rsi_14":67.8,"sma_20":70050.0,"sma_60":72783.33,"sma_120":72715.0},{"date":"2026-04-17","open":73300,"high":74400,"low":71100,"close":74200,"volume":4509,"rsi_14":69.84,"sma_20":70220.0,"sma_60":72688.33,"sma_120":72740.0},{"date":"2026-04-20","open":74200,"high":75300,"low":73100,"close":73400,"volume":4775,"rsi_14":70.97,"sma_20":70525.0,"sma_60":72561.67,"sma_120":72763.33},{"date":"2026-04-21","open":75300,"high":76600,"low":73500,"close":75600,"volume":9303,"rsi_14":72.93,"sma_20":70840.0,"sma_60":72541.67,"sma_120":72809.17},{"date":"2026-04-22","open":76000,"high":76800,"low":73100,"close":75300,"volume":4787,"rsi_14":71.32,"sma_20":71095.0,"sma_60":72496.67,"sma_120":72857.5},{"date":"2026-04-23","open":75600,"high":76000,"low":73900,"close":75100,"volume":6030,"rsi_14":69.4,"sma_20":71410.0,"sma_60":72441.67,"sma_120":72901.67},{"date":"2026-04-24","open":75000,"high":75500,"low":74200,"close":75000,"volume":2351,"rsi_14":66.93,"sma_20":71705.0,"sma_60":72418.33,"sma_120":72947.5},{"date":"2026-04-27","open":75000,"high":75200,"low":74000,"close":74700,"volume":5288,"rsi_14":69.67,"sma_20":71980.0,"sma_60":72411.67,"sma_120":72985.0},{"date":"2026-04-28","open":76900,"high":76900,"low":74600,"close":75100,"volume":8832,"rsi_14":70.16,"sma_20":72325.0,"sma_60":72448.33,"sma_120":73026.67},{"date":"2026-04-29","open":75500,"high":80000,"low":75500,"close":79700,"volume":27424,"rsi_14":75.5,"sma_20":72835.0,"sma_60":72508.33,"sma_120":73110.0},{"date":"2026-04-30","open":79300,"high":79300,"low":77000,"close":77700,"volume":9270,"rsi_14":73.57,"sma_20":73375.0,"sma_60":71066.67,"sma_120":72575.83},{"date":"2026-05-04","open":79500,"high":80600,"low":78000,"close":79000,"volume":15390,"rsi_14":77.44,"sma_20":73700.0,"sma_60":72573.33,"sma_120":73301.67},{"date":"2026-05-06","open":79500,"high":79500,"low":75800,"close":79100,"volume":11655,"rsi_14":75.97,"sma_20":74120.0,"sma_60":72725.0,"sma_120":73372.5},{"date":"2026-05-07","open":79100,"high":79100,"low":75600,"close":75700,"volume":9302,"rsi_14":61.62,"sma_20":74410.0,"sma_60":72795.0,"sma_120":73410.83},{"date":"2026-05-08","open":75700,"high":76500,"low":74800,"close":75900,"volume":6978,"rsi_14":57.74,"sma_20":74700.0,"sma_60":72890.0,"sma_120":73455.83},{"date":"2026-05-11","open":76000,"high":77200,"low":75100,"close":75200,"volume":12392,"rsi_14":53.01,"sma_20":74860.0,"sma_60":72998.33,"sma_120":73488.33},{"date":"2026-05-12","open":75200,"high":76100,"low":71100,"close":72200,"volume":9289,"rsi_14":46.81,"sma_20":74935.0,"sma_60":73035.0,"sma_120":73494.17},{"date":"2026-05-13","open":72400,"high":74100,"low":71500,"close":73900,"volume":5299,"rsi_14":45.36,"sma_20":75130.0,"sma_60":73085.0,"sma_120":73513.33},{"date":"2026-05-14","open":73900,"high":74000,"low":70500,"close":74000,"volume":9346,"rsi_14":46.41,"sma_20":75275.0,"sma_60":73135.0,"sma_120":73535.0},{"date":"2026-05-15","open":74100,"high":77500,"low":71400,"close":72400,"volume":8079,"rsi_14":43.08,"sma_20":75325.0,"sma_60":73153.33,"sma_120":73551.67},{"date":"2026-05-18","open":72200,"high":72300,"low":69200,"close":70500,"volume":4924,"rsi_14":39.44,"sma_20":75185.0,"sma_60":73141.67,"sma_120":73557.5},{"date":"2026-05-19","open":70500,"high":70900,"low":68000,"close":69400,"volume":7170,"rsi_14":38.01,"sma_20":74945.0,"sma_60":73095.0,"sma_120":73552.5},{"date":"2026-05-20","open":67500,"high":72400,"low":67500,"close":69700,"volume":8817,"rsi_14":37.73,"sma_20":74760.0,"sma_60":73005.0,"sma_120":73549.17},{"date":"2026-05-21","open":70000,"high":71400,"low":69700,"close":70700,"volume":3747,"rsi_14":25.54,"sma_20":74515.0,"sma_60":72916.67,"sma_120":73559.17},{"date":"2026-05-22","open":71000,"high":72500,"low":70800,"close":71200,"volume":4781,"rsi_14":30.77,"sma_20":74310.0,"sma_60":72793.33,"sma_120":73576.67},{"date":"2026-05-26","open":71600,"high":71600,"low":70000,"close":70100,"volume":6665,"rsi_14":23.35,"sma_20":74060.0,"sma_60":72670.0,"sma_120":73587.5},{"date":"2026-05-27","open":70100,"high":70200,"low":67800,"close":67900,"volume":5721,"rsi_14":20.21,"sma_20":73705.0,"sma_60":72518.33,"sma_120":73588.33},{"date":"2026-05-28","open":68100,"high":68600,"low":66400,"close":67500,"volume":6361,"rsi_14":24.05,"sma_20":73345.0,"sma_60":72363.33,"sma_120":73577.5},{"date":"2026-05-29","open":67700,"high":69200,"low":66000,"close":67600,"volume":7025,"rsi_14":23.57,"sma_20":72970.0,"sma_60":72158.33,"sma_120":73570.0},{"date":"2026-06-01","open":66200,"high":67300,"low":65200,"close":65700,"volume":12697,"rsi_14":21.89,"sma_20":72270.0,"sma_60":72088.33,"sma_120":73544.17},{"date":"2026-06-02","open":65700,"high":66200,"low":64500,"close":65000,"volume":7662,"rsi_14":25.34,"sma_20":71635.0,"sma_60":71898.33,"sma_120":73518.33},{"date":"2026-06-04","open":65000,"high":66200,"low":65000,"close":65500,"volume":2224,"rsi_14":18.66,"sma_20":70960.0,"sma_60":71716.67,"sma_120":73495.83},{"date":"2026-06-05","open":65500,"high":65600,"low":62500,"close":64500,"volume":4268,"rsi_14":16.78,"sma_20":70230.0,"sma_60":71558.33,"sma_120":73455.0},{"date":"2026-06-08","open":63000,"high":63000,"low":59900,"close":60500,"volume":5011,"rsi_14":14.37,"sma_20":69470.0,"sma_60":71335.0,"sma_120":73392.5},{"date":"2026-06-09","open":61400,"high":62300,"low":60700,"close":61400,"volume":1678,"rsi_14":21.02,"sma_20":68745.0,"sma_60":71138.33,"sma_120":73336.67},{"date":"2026-06-10","open":61500,"high":61500,"low":59500,"close":60600,"volume":4499,"rsi_14":21.43,"sma_20":68015.0,"sma_60":70910.0,"sma_120":73267.5},{"date":"2026-06-11","open":60500,"high":60600,"low":58500,"close":60300,"volume":2443,"rsi_14":19.48,"sma_20":67420.0,"sma_60":70728.33,"sma_120":73190.83},{"date":"2026-06-12","open":60900,"high":63400,"low":59700,"close":63000,"volume":3730,"rsi_14":27.49,"sma_20":66875.0,"sma_60":70618.33,"sma_120":73111.67},{"date":"2026-06-15","open":63800,"high":65500,"low":63500,"close":64300,"volume":4989,"rsi_14":30.73,"sma_20":66390.0,"sma_60":70518.33,"sma_120":73039.17},{"date":"2026-06-16","open":64300,"high":65300,"low":64200,"close":64800,"volume":1678,"rsi_14":34.68,"sma_20":66010.0,"sma_60":70401.67,"sma_120":72966.67},{"date":"2026-06-17","open":64500,"high":64700,"low":63700,"close":63700,"volume":1959,"rsi_14":46.55,"sma_20":64160.0,"sma_60":69856.67,"sma_120":72191.67},{"date":"2026-06-18","open":63700,"high":63800,"low":60700,"close":61200,"volume":4567,"rsi_14":32.79,"sma_20":65260.0,"sma_60":70141.67,"sma_120":72745.0},{"date":"2026-06-19","open":61100,"high":61700,"low":58800,"close":60400,"volume":6390,"rsi_14":31.05,"sma_20":64795.0,"sma_60":70026.67,"sma_120":72616.67},{"date":"2026-06-22","open":60400,"high":61100,"low":58800,"close":60800,"volume":3557,"rsi_14":36.0,"sma_20":64300.0,"sma_60":69885.0,"sma_120":72458.33},{"date":"2026-06-23","open":60800,"high":60800,"low":56800,"close":56800,"volume":5142,"rsi_14":30.29,"sma_20":63580.0,"sma_60":69661.67,"sma_120":72274.17},{"date":"2026-06-24","open":56800,"high":60200,"low":56400,"close":57000,"volume":2649,"rsi_14":29.27,"sma_20":62925.0,"sma_60":69465.0,"sma_120":72093.33},{"date":"2026-06-25","open":56700,"high":59800,"low":54200,"close":55700,"volume":2685,"rsi_14":28.85,"sma_20":62315.0,"sma_60":69241.67,"sma_120":71884.17},{"date":"2026-06-26","open":56800,"high":56800,"low":54100,"close":54300,"volume":3272,"rsi_14":32.97,"sma_20":61655.0,"sma_60":68993.33,"sma_120":71650.0},{"date":"2026-06-29","open":54300,"high":58300,"low":54200,"close":57800,"volume":1561,"rsi_14":41.35,"sma_20":61165.0,"sma_60":68820.0,"sma_120":71465.83},{"date":"2026-06-30","open":58200,"high":58400,"low":56000,"close":57900,"volume":2500,"rsi_14":43.28,"sma_20":60775.0,"sma_60":68626.67,"sma_120":71284.17},{"date":"2026-07-01","open":58000,"high":58300,"low":56000,"close":57700,"volume":2178,"rsi_14":43.5,"sma_20":60410.0,"sma_60":68430.0,"sma_120":71106.67},{"date":"2026-07-02","open":57700,"high":57700,"low":55300,"close":56200,"volume":2063,"rsi_14":31.91,"sma_20":59945.0,"sma_60":68201.67,"sma_120":70926.67},{"date":"2026-07-03","open":56200,"high":57000,"low":54100,"close":56900,"volume":1992,"rsi_14":29.67,"sma_20":59565.0,"sma_60":67971.67,"sma_120":70743.33},{"date":"2026-07-06","open":56900,"high":58000,"low":56700,"close":57600,"volume":1854,"rsi_14":30.43,"sma_20":59420.0,"sma_60":67766.67,"sma_120":70594.17},{"date":"2026-07-07","open":57600,"high":58800,"low":57100,"close":58800,"volume":5515,"rsi_14":36.76,"sma_20":59290.0,"sma_60":67578.33,"sma_120":70415.0},{"date":"2026-07-08","open":58800,"high":58800,"low":56300,"close":58500,"volume":4890,"rsi_14":41.72,"sma_20":59185.0,"sma_60":67353.33,"sma_120":70225.0},{"date":"2026-07-09","open":56200,"high":58800,"low":55600,"close":56600,"volume":3482,"rsi_14":39.08,"sma_20":59000.0,"sma_60":67118.33,"sma_120":70009.17},{"date":"2026-07-10","open":56600,"high":59500,"low":56600,"close":58500,"volume":4969,"rsi_14":43.92,"sma_20":58775.0,"sma_60":66926.67,"sma_120":69806.67},{"date":"2026-07-13","open":58400,"high":63600,"low":58400,"close":59900,"volume":5965,"rsi_14":59.51,"sma_20":58555.0,"sma_60":66740.0,"sma_120":69640.0},{"date":"2026-07-14","open":60000,"high":60000,"low":57500,"close":58600,"volume":2559,"rsi_14":54.6,"sma_20":58245.0,"sma_60":66526.67,"sma_120":69453.33},{"date":"2026-07-15","open":58300,"high":62100,"low":57500,"close":61300,"volume":7186,"rsi_14":64.89,"sma_20":58125.0,"sma_60":66326.67,"sma_120":69324.17},{"date":"2026-07-16","open":61200,"high":64300,"low":61000,"close":63300,"volume":7470,"rsi_14":73.2,"sma_20":58230.0,"sma_60":66145.0,"sma_120":69201.67},{"date":"2026-07-20","open":63300,"high":63300,"low":60500,"close":61400,"volume":1876,"rsi_14":60.11,"sma_20":58280.0,"sma_60":65945.0,"sma_120":69060.0},{"date":"2026-07-21","open":61600,"high":61600,"low":59000,"close":61200,"volume":3620,"rsi_14":59.22,"sma_20":58300.0,"sma_60":65705.0,"sma_120":68933.33},{"date":"2026-07-22","open":60800,"high":64000,"low":60800,"close":62300,"volume":3091,"rsi_14":62.23,"sma_20":58575.0,"sma_60":65488.33,"sma_120":68826.67},{"date":"2026-07-23","open":63800,"high":67700,"low":63300,"close":67700,"volume":6726,"rsi_14":75.33,"sma_20":59110.0,"sma_60":65365.0,"sma_120":68783.33},{"date":"2026-07-24","open":67100,"high":68600,"low":64200,"close":65500,"volume":4171,"rsi_14":67.77,"sma_20":59600.0,"sma_60":65206.67,"sma_120":68695.0},{"date":"2026-07-27","open":65800,"high":65800,"low":61800,"close":62100,"volume":3460,"rsi_14":58.36,"sma_20":59990.0,"sma_60":64996.67,"sma_120":68580.0},{"date":"2026-07-28","open":62100,"high":62200,"low":59400,"close":59700,"volume":2911,"rsi_14":51.6,"sma_20":60085.0,"sma_60":64740.0,"sma_120":68449.17},{"date":"2026-07-29","open":60300,"high":60500,"low":55500,"close":57400,"volume":4593,"rsi_14":48.17,"sma_20":60060.0,"sma_60":64368.33,"sma_120":68331.67},{"date":"2026-07-30","open":57100,"high":60900,"low":57100,"close":59800,"volume":4243,"rsi_14":55.23,"sma_20":60165.0,"sma_60":64070.0,"sma_120":68235.0},{"date":"2026-07-31","open":60600,"high":61600,"low":57500,"close":60800,"volume":6702,"rsi_14":53.87,"sma_20":60395.0,"sma_60":63766.67,"sma_120":68170.0},{"date":"2026-08-03","open":60800,"high":60800,"low":59400,"close":59900,"volume":1332,"rsi_14":50.0,"sma_20":60545.0,"sma_60":63446.67,"sma_120":68085.83},{"date":"2026-08-04","open":58000,"high":61400,"low":58000,"close":61300,"volume":2445,"rsi_14":54.61,"sma_20":60730.0,"sma_60":63206.67,"sma_120":68000.83},{"date":"2026-08-05","open":61400,"high":62700,"low":60500,"close":60900,"volume":1365,"rsi_14":49.26,"sma_20":60835.0,"sma_60":62956.67,"sma_120":67923.33},{"date":"2026-08-06","open":60900,"high":60900,"low":60100,"close":60600,"volume":1204,"rsi_14":44.66,"sma_20":60940.0,"sma_60":62713.33,"sma_120":67855.83},{"date":"2026-08-07","open":61000,"high":63800,"low":61000,"close":63800,"volume":4220,"rsi_14":54.51,"sma_20":61300.0,"sma_60":62573.33,"sma_120":67804.17},{"date":"2026-08-10","open":63800,"high":65200,"low":62400,"close":65000,"volume":2606,"rsi_14":56.88,"sma_20":61625.0,"sma_60":62425.0,"sma_120":67755.0},{"date":"2026-08-11","open":65000,"high":66700,"low":64500,"close":65700,"volume":4970,"rsi_14":56.25,"sma_20":61915.0,"sma_60":62286.67,"sma_120":67710.83},{"date":"2026-08-12","open":66000,"high":67400,"low":65000,"close":65000,"volume":2582,"rsi_14":44.0,"sma_20":62235.0,"sma_60":62163.33,"sma_120":67658.33},{"date":"2026-08-13","open":65200,"high":66500,"low":64300,"close":65000,"volume":1801,"rsi_14":48.77,"sma_20":62420.0,"sma_60":62071.67,"sma_120":67606.67},{"date":"2026-08-14","open":65000,"high":67300,"low":64900,"close":66800,"volume":5444,"rsi_14":62.57,"sma_20":62595.0,"sma_60":62028.33,"sma_120":67561.67},{"date":"2026-08-18","open":67000,"high":69400,"low":66400,"close":68400,"volume":7779,"rsi_14":74.3,"sma_20":62945.0,"sma_60":62006.67,"sma_120":67505.83},{"date":"2026-08-19","open":68400,"high":68400,"low":65800,"close":66900,"volume":2452,"rsi_14":77.78,"sma_20":63230.0,"sma_60":61943.33,"sma_120":67430.0},{"date":"2026-08-20","open":67100,"high":67200,"low":65500,"close":66200,"volume":1614,"rsi_14":70.78,"sma_20":63425.0,"sma_60":61860.0,"sma_120":67326.67},{"date":"2026-08-21","open":66200,"high":67200,"low":64700,"close":67200,"volume":4089,"rsi_14":70.78,"sma_20":63400.0,"sma_60":61811.67,"sma_120":67240.83},{"date":"2026-08-24","open":67100,"high":69800,"low":66500,"close":67600,"volume":4368,"rsi_14":75.84,"sma_20":63505.0,"sma_60":61806.67,"sma_120":67162.5},{"date":"2026-08-25","open":67000,"high":67300,"low":65500,"close":67100,"volume":1598,"rsi_14":70.71,"sma_20":63755.0,"sma_60":61800.0,"sma_120":67081.67},{"date":"2026-08-26","open":65300,"high":65300,"low":59800,"close":61800,"volume":17544,"rsi_14":52.38,"sma_20":63860.0,"sma_60":61703.33,"sma_120":66930.83},{"date":"2026-08-27","open":62900,"high":62900,"low":61100,"close":62300,"volume":2824,"rsi_14":54.45,"sma_20":64105.0,"sma_60":61646.67,"sma_120":66867.5},{"date":"2026-08-28","open":62300,"high":63700,"low":61700,"close":62800,"volume":3490,"rsi_14":46.95,"sma_20":64255.0,"sma_60":61610.0,"sma_120":66754.17},{"date":"2026-08-31","open":63600,"high":65600,"low":62350,"close":64900,"volume":5624,"rsi_14":49.71,"sma_20":64460.0,"sma_60":61600.0,"sma_120":66658.33},{"date":"2026-09-01","open":65500,"high":69300,"low":65500,"close":67600,"volume":10333,"rsi_14":54.92,"sma_20":64845.0,"sma_60":61651.67,"sma_120":66605.0},{"date":"2026-09-02","open":67700,"high":68400,"low":65800,"close":66600,"volume":4428,"rsi_14":54.08,"sma_20":65110.0,"sma_60":61753.33,"sma_120":66544.17},{"date":"2026-09-03","open":66600,"high":68600,"low":63900,"close":68300,"volume":10008,"rsi_14":57.75,"sma_20":65480.0,"sma_60":61868.33,"sma_120":66503.33},{"date":"2026-09-04","open":68400,"high":69600,"low":68000,"close":69000,"volume":5645,"rsi_14":55.45,"sma_20":65900.0,"sma_60":62008.33,"sma_120":66459.17},{"date":"2026-09-07","open":69000,"high":69400,"low":67500,"close":68700,"volume":2928,"rsi_14":50.79,"sma_20":66145.0,"sma_60":62148.33,"sma_120":66438.33},{"date":"2026-09-08","open":68900,"high":70100,"low":67700,"close":68500,"volume":3891,"rsi_14":54.55,"sma_20":66320.0,"sma_60":62240.0,"sma_120":66429.17},{"date":"2026-09-09","open":68400,"high":73200,"low":67900,"close":71800,"volume":10397,"rsi_14":63.86,"sma_20":66625.0,"sma_60":62365.0,"sma_120":66441.67},{"date":"2026-09-10","open":73700,"high":75000,"low":70400,"close":71500,"volume":10314,"rsi_14":61.03,"sma_20":66950.0,"sma_60":62476.67,"sma_120":66439.17},{"date":"2026-09-11","open":71400,"high":71600,"low":68800,"close":69600,"volume":4337,"rsi_14":54.76,"sma_20":67180.0,"sma_60":62575.0,"sma_120":66438.33},{"date":"2026-09-14","open":69300,"high":69400,"low":66700,"close":67100,"volume":2355,"rsi_14":50.0,"sma_20":67195.0,"sma_60":62673.33,"sma_120":66407.5},{"date":"2026-09-15","open":67800,"high":70000,"low":67100,"close":69300,"volume":10957,"rsi_14":68.84,"sma_20":67240.0,"sma_60":62821.67,"sma_120":66424.17},{"date":"2026-09-16","open":68200,"high":69000,"low":66600,"close":68100,"volume":2643,"rsi_14":64.08,"sma_20":67300.0,"sma_60":62943.33,"sma_120":66414.17},{"date":"2026-09-17","open":68100,"high":69100,"low":66800,"close":67900,"volume":1589,"rsi_14":62.56,"sma_20":67385.0,"sma_60":63128.33,"sma_120":66395.0},{"date":"2026-09-18","open":68200,"high":70000,"low":67100,"close":70000,"volume":2639,"rsi_14":62.56,"sma_20":67525.0,"sma_60":63345.0,"sma_120":66405.0},{"date":"2026-09-21","open":67800,"high":69000,"low":67600,"close":68800,"volume":1646,"rsi_14":53.19,"sma_20":67585.0,"sma_60":63563.33,"sma_120":66402.5},{"date":"2026-09-22","open":67500,"high":69500,"low":67500,"close":68400,"volume":1379,"rsi_14":54.95,"sma_20":67650.0,"sma_60":63798.33,"sma_120":66395.83},{"date":"2026-09-23","open":68400,"high":72100,"low":68400,"close":71100,"volume":9122,"rsi_14":57.29,"sma_20":68115.0,"sma_60":64020.0,"sma_120":66420.0},{"date":"2026-09-28","open":71100,"high":74800,"low":71100,"close":73600,"volume":8402,"rsi_14":60.95,"sma_20":68680.0,"sma_60":64281.67,"sma_120":66454.17},{"date":"2026-09-29","open":74000,"high":75800,"low":70300,"close":72800,"volume":8651,"rsi_14":59.53,"sma_20":69180.0,"sma_60":64533.33,"sma_120":66481.67},{"date":"2026-09-30","open":71600,"high":73200,"low":71000,"close":72800,"volume":2735,"rsi_14":60.09,"sma_20":69575.0,"sma_60":64810.0,"sma_120":66505.83},{"date":"2026-10-01","open":71400,"high":71900,"low":68000,"close":69500,"volume":5184,"rsi_14":44.6,"sma_20":69670.0,"sma_60":65020.0,"sma_120":66495.83},{"date":"2026-10-02","open":69500,"high":73400,"low":69400,"close":72100,"volume":5400,"rsi_14":51.27,"sma_20":69945.0,"sma_60":65261.67,"sma_120":66514.17},{"date":"2026-10-06","open":71900,"high":74000,"low":70500,"close":73800,"volume":4327,"rsi_14":58.97,"sma_20":70220.0,"sma_60":65511.67,"sma_120":66545.0},{"date":"2026-10-07","open":73000,"high":75700,"low":71000,"close":74800,"volume":8937,"rsi_14":67.58,"sma_20":70510.0,"sma_60":65783.33,"sma_120":66568.33},{"date":"2026-10-08","open":74600,"high":76100,"low":73200,"close":75600,"volume":5233,"rsi_14":65.37,"sma_20":70855.0,"sma_60":66100.0,"sma_120":66609.17},{"date":"2026-10-12","open":74500,"high":78900,"low":71500,"close":72300,"volume":3618,"rsi_14":59.29,"sma_20":71045.0,"sma_60":66330.0,"sma_120":66628.33},{"date":"2026-10-13","open":74000,"high":74000,"low":70000,"close":72900,"volume":3475,"rsi_14":60.87,"sma_20":71100.0,"sma_60":66546.67,"sma_120":66643.33},{"date":"2026-10-14","open":73900,"high":76800,"low":73900,"close":76100,"volume":7845,"rsi_14":62.66,"sma_20":71330.0,"sma_60":66838.33,"sma_120":66682.5},{"date":"2026-10-15","open":74800,"high":75600,"low":69600,"close":72300,"volume":5907,"rsi_14":56.55,"sma_20":71465.0,"sma_60":67021.67,"sma_120":66674.17},{"date":"2026-10-16","open":72700,"high":73800,"low":71500,"close":72400,"volume":4359,"rsi_14":57.58,"sma_20":71730.0,"sma_60":67173.33,"sma_120":66659.17},{"date":"2026-10-19","open":72300,"high":76000,"low":70600,"close":75400,"volume":6383,"rsi_14":58.05,"sma_20":72035.0,"sma_60":67406.67,"sma_120":66675.83},{"date":"2026-10-20","open":75800,"high":75800,"low":70600,"close":72300,"volume":3820,"rsi_14":47.62,"sma_20":72245.0,"sma_60":67591.67,"sma_120":66648.33},{"date":"2026-10-21","open":74900,"high":74900,"low":70300,"close":72000,"volume":2097,"rsi_14":48.51,"sma_20":72450.0,"sma_60":67753.33,"sma_120":66620.83},{"date":"2026-10-22","open":70600,"high":74600,"low":67000,"close":69200,"volume":4184,"rsi_14":43.92,"sma_20":72410.0,"sma_60":67778.33,"sma_120":66571.67},{"date":"2026-10-23","open":69000,"high":70200,"low":65800,"close":69800,"volume":2359,"rsi_14":50.56,"sma_20":72460.0,"sma_60":67850.0,"sma_120":66528.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.45,"ttm_eps":null,"close":87124.5312},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.42,"ttm_eps":null,"close":78956.6094},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.31,"ttm_eps":null,"close":71566.5781},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.34,"ttm_eps":null,"close":72150.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.41,"ttm_eps":null,"close":81900.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.3,"ttm_eps":null,"close":68100.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.33,"ttm_eps":null,"close":70400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.3,"ttm_eps":null,"close":68200.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.49,"pbr":0.26,"ttm_eps":null,"close":57900.0}],"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":"SK이노베이션우","phase":"above-fold","symbol_resolved":true}