{"status":"ok","report":{"price_analysis":{"current":1407.0,"change_1d":-1.4,"change_7d":-12.2,"change_30d":3.7,"high_30d":1869.0,"low_30d":1314.0,"position_in_range":17.0,"support":1369.5,"resistance":1813.5},"summary":"동국S&C(100130)은 Energy 섹터 KR 시장 종목입니다, 시가총액 803.21억. 현재가 1,405원, 전일 대비 -1.5%, 30일 +3.7%. ROE -7.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.51만, 기관 순매도 1.17만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.6%로 적자 상태입니다. 시가총액 803.21억. 매출 630.00억, 영업이익 -74.61억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.48,"roe":-7.59,"eps":-230.0,"revenue":62999744000.0,"operating_income":-7460755088.0,"net_income":-17828643047.0,"market_cap":80435575794,"profit_margin":-28.3,"roa":-5.66,"operating_margin":-11.84,"gross_margin":-25.2,"debt_ratio":0.34113248919598443,"total_assets":226496258710.0,"total_equity":168884327637.0,"total_debt":57611931073.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.9로 중립 구간입니다. MACD(15.87)가 시그널선(34.77)을 하회합니다(데드크로스). SMA20 1548, SMA60 1470 — 혼조세입니다. 볼린저밴드 1394~1701 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":41.86795491143318,"macd":15.865513445473198,"macd_signal":34.77188867092266,"sma_20":1547.75,"sma_60":1470.0166666666667,"bb_upper":1701.3063414515989,"bb_lower":1394.1936585484011,"atr_14":119.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.51만, 기관 순매수 -1.17만. 30일 누적: 외국인 -41.58만, 기관 -1519.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":15093.0,"institutional_flow":-11718.0,"data":[{"date":"2026-10-22","foreign_net":29562.0,"institution_net":-901.0,"retail_net":-28661.0},{"date":"2026-10-21","foreign_net":-57862.0,"institution_net":-4980.0,"retail_net":62842.0},{"date":"2026-10-20","foreign_net":-4883.0,"institution_net":-20.0,"retail_net":4903.0},{"date":"2026-10-19","foreign_net":41929.0,"institution_net":4159.0,"retail_net":-46088.0},{"date":"2026-10-16","foreign_net":6347.0,"institution_net":-9976.0,"retail_net":3629.0},{"date":"2026-10-15","foreign_net":65048.0,"institution_net":7529.0,"retail_net":-72577.0},{"date":"2026-10-14","foreign_net":-59146.0,"institution_net":3265.0,"retail_net":55881.0},{"date":"2026-10-13","foreign_net":20937.0,"institution_net":-2261.0,"retail_net":-18676.0},{"date":"2026-10-12","foreign_net":-71847.0,"institution_net":2915.0,"retail_net":68932.0},{"date":"2026-10-08","foreign_net":-130305.0,"institution_net":-47762.0,"retail_net":178067.0},{"date":"2026-10-07","foreign_net":8064.0,"institution_net":-3854.0,"retail_net":-4210.0},{"date":"2026-10-06","foreign_net":19837.0,"institution_net":49617.0,"retail_net":-69454.0},{"date":"2026-10-02","foreign_net":-116646.0,"institution_net":1491.0,"retail_net":115155.0},{"date":"2026-10-01","foreign_net":10193.0,"institution_net":-8065.0,"retail_net":-2128.0},{"date":"2026-09-30","foreign_net":-19268.0,"institution_net":-30680.0,"retail_net":49948.0},{"date":"2026-09-29","foreign_net":-40970.0,"institution_net":27798.0,"retail_net":13172.0},{"date":"2026-09-28","foreign_net":116468.0,"institution_net":11923.0,"retail_net":-128391.0},{"date":"2026-09-23","foreign_net":-20487.0,"institution_net":-25319.0,"retail_net":45806.0},{"date":"2026-09-22","foreign_net":-97363.0,"institution_net":-16662.0,"retail_net":114025.0},{"date":"2026-09-21","foreign_net":-30116.0,"institution_net":-11025.0,"retail_net":41141.0},{"date":"2026-09-18","foreign_net":95424.0,"institution_net":44600.0,"retail_net":-140024.0},{"date":"2026-09-17","foreign_net":-40327.0,"institution_net":6842.0,"retail_net":33485.0},{"date":"2026-09-16","foreign_net":-131280.0,"institution_net":-72043.0,"retail_net":203323.0},{"date":"2026-09-15","foreign_net":152133.0,"institution_net":73749.0,"retail_net":-225882.0},{"date":"2026-09-14","foreign_net":-144841.0,"institution_net":-25373.0,"retail_net":170214.0},{"date":"2026-09-11","foreign_net":-6243.0,"institution_net":-3842.0,"retail_net":10085.0},{"date":"2026-09-10","foreign_net":-14361.0,"institution_net":5894.0,"retail_net":8467.0},{"date":"2026-09-09","foreign_net":1267.0,"institution_net":4727.0,"retail_net":-5994.0},{"date":"2026-09-08","foreign_net":9431.0,"institution_net":-3576.0,"retail_net":-5855.0},{"date":"2026-09-07","foreign_net":-6520.0,"institution_net":20311.0,"retail_net":-13791.0}],"periods":{"d1":{"foreign_net":29562.0,"institution_net":-901.0,"retail_net":-28661.0},"d3":{"foreign_net":-33183.0,"institution_net":-5901.0,"retail_net":39084.0},"d7":{"foreign_net":20995.0,"institution_net":-924.0,"retail_net":-20071.0},"d14":{"foreign_net":-238772.0,"institution_net":-8843.0,"retail_net":247615.0},"d30":{"foreign_net":-415825.0,"institution_net":-1519.0,"retail_net":417344.0}}},"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 -230, PBR 0.48x) — 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 -230원"}]},"growth":{"grade":"F","percentile":10,"summary":"매출 -68.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-68.1,"unit":"%","percentile":15,"direction":"higher_better"},{"name":"영업이익 성장률","value":-207.6,"unit":"%","percentile":6,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.6%","metrics":[{"name":"ROE","value":-7.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-11.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-28.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.9,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":3.7,"unit":"%","percentile":57,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 1.2x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.21,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-7.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -230, PBR 0.48x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -68.1%"},"profitability":{"grade":"C","reason":"ROE -7.6%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.34,"unit":"","threshold":"≤ 1.0","pass":true,"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":-25.2,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-11.84,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-28.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.48,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.64,"pbr_5y_low":0.99,"pbr_5y_avg":1.26,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.24,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.24},{"quarter":"2024-Q3","per":null,"pbr":1.21},{"quarter":"2024-Q4","per":null,"pbr":1.37},{"quarter":"2025-Q1","per":null,"pbr":1.12},{"quarter":"2025-Q2","per":null,"pbr":1.64},{"quarter":"2025-Q3","per":null,"pbr":1.31},{"quarter":"2025-Q4","per":null,"pbr":1.16},{"quarter":"2026-Q1","per":null,"pbr":1.33},{"quarter":"2026-Q2","per":null,"pbr":0.99},{"quarter":"현재","per":null,"pbr":0.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Energy","industry":"OIL & GAS EQUIPMENT & SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-7.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:00.385757+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.07585719060051659,"dividend_yield":null,"eps":-230.0,"revenue":5034036761.0,"operating_income":-3059603739.0,"net_income":-12811090631.0,"market_cap":null,"profit_margin":-2.5448941355078833,"operating_margin":-0.6077833524585181,"roa":-0.056562040821181915,"gross_margin":-0.25196032929804024,"total_equity":168884327637.0,"total_assets":226496258710.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.76,"roe":-0.022884227312703176,"dividend_yield":null,"eps":-72.73,"revenue":15800529071.0,"operating_income":-994526526.0,"net_income":-4156199938.0,"market_cap":145400000000.0,"profit_margin":-0.26304182089878325,"operating_margin":-0.0629426091703053,"roa":-0.016594611660679416,"gross_margin":0.05526828728809976,"total_equity":181618539320.0,"total_assets":250454787553.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.010226091888661417,"dividend_yield":null,"eps":-33.22,"revenue":9515813259.0,"operating_income":-3218479669.0,"net_income":-1898364394.0,"market_cap":null,"profit_margin":-0.1994957595667967,"operating_margin":-0.3382243410415795,"roa":-0.007405998215563722,"gross_margin":-0.23470010478481165,"total_equity":185639285728.0,"total_assets":256327957251.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00552766031891882,"dividend_yield":null,"eps":18.15,"revenue":32649364909.0,"operating_income":-188145154.0,"net_income":1037011916.0,"market_cap":null,"profit_margin":0.03176208538482601,"operating_margin":-0.00576259766535724,"roa":0.0037869778183903533,"gross_margin":0.05331874671534978,"total_equity":187604131978.0,"total_assets":273836279411.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02572699539436383,"dividend_yield":null,"eps":-83.96,"revenue":32431336051.0,"operating_income":4026609559.0,"net_income":-4797916030.0,"market_cap":null,"profit_margin":-0.14794074540916297,"operating_margin":0.12415799190844135,"roa":-0.016237547359975457,"gross_margin":0.20428998286044123,"total_equity":186493446143.0,"total_assets":295482804369.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02083563375969676,"dividend_yield":null,"eps":69.8,"revenue":45088370564.0,"operating_income":6324270121.0,"net_income":3988362959.0,"market_cap":null,"profit_margin":0.0884565778073257,"operating_margin":0.14026388715961938,"roa":0.012604515118875777,"gross_margin":0.19632301658440565,"total_equity":191420285315.0,"total_assets":316423354757.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2262094812914727,"dividend_yield":null,"eps":-741.97,"revenue":-168473380542.0,"operating_income":-20226134007.0,"net_income":-42398274076.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.13643230538312323,"gross_margin":null,"total_equity":187429252894.0,"total_assets":310764184164.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012715403166028691,"dividend_yield":null,"eps":56.09,"revenue":115555414923.0,"operating_income":5859329415.0,"net_income":3204985221.0,"market_cap":null,"profit_margin":0.027735482782313855,"operating_margin":0.05070579703170419,"roa":0.00665315739222902,"gross_margin":0.11661612941271027,"total_equity":252055336284.0,"total_assets":481723944295.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01268952376708816,"dividend_yield":null,"eps":55.26,"revenue":134256750499.0,"operating_income":9771530463.0,"net_income":3157992809.0,"market_cap":null,"profit_margin":0.02352204114327586,"operating_margin":0.07278241449075429,"roa":0.00628834228381509,"gross_margin":0.1367253617920443,"total_equity":248866140839.0,"total_assets":502197982627.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.015188218643352921,"dividend_yield":null,"eps":-65.29,"revenue":84440705044.0,"operating_income":-938767194.0,"net_income":-3731127540.0,"market_cap":null,"profit_margin":-0.04418636175593039,"operating_margin":-0.011117472237007391,"roa":-0.007657228449795657,"gross_margin":0.07274408865723303,"total_equity":245659325008.0,"total_assets":487268672270.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05708783728353765,"dividend_yield":null,"eps":-249.1,"revenue":114853553304.0,"operating_income":-11434686800.0,"net_income":-14234224213.0,"market_cap":null,"profit_margin":-0.12393368601600126,"operating_margin":-0.0995588422914014,"roa":-0.03011884102287447,"gross_margin":0.10068592760375013,"total_equity":249338999169.0,"total_assets":472601990302.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0020593922212588144,"dividend_yield":null,"eps":9.51,"revenue":88448036895.0,"operating_income":-402053386.0,"net_income":543581249.0,"market_cap":null,"profit_margin":0.006145769517138134,"operating_margin":-0.004545645105467889,"roa":0.0010326684073362652,"gross_margin":0.067750940194567,"total_equity":263952268727.0,"total_assets":526385086576.0}],"current_price":1407.0,"change_pct":-1.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8800.0},{"date":"2016-10-25","close":8740.0},{"date":"2016-10-26","close":8420.0},{"date":"2016-10-27","close":8620.0},{"date":"2016-10-28","close":8750.0},{"date":"2016-10-31","close":8270.0},{"date":"2016-11-01","close":8700.0},{"date":"2016-11-02","close":8060.0},{"date":"2016-11-03","close":8150.0},{"date":"2016-11-04","close":7730.0},{"date":"2016-11-07","close":9120.0},{"date":"2016-11-08","close":9010.0},{"date":"2016-11-09","close":6700.0},{"date":"2016-11-10","close":6300.0},{"date":"2016-11-11","close":6040.0},{"date":"2016-11-14","close":6080.0},{"date":"2016-11-15","close":5830.0},{"date":"2016-11-16","close":5980.0},{"date":"2016-11-17","close":6100.0},{"date":"2016-11-18","close":5860.0},{"date":"2016-11-21","close":5540.0},{"date":"2016-11-22","close":5760.0},{"date":"2016-11-23","close":5560.0},{"date":"2016-11-24","close":5660.0},{"date":"2016-11-25","close":5530.0},{"date":"2016-11-28","close":5430.0},{"date":"2016-11-29","close":5410.0},{"date":"2016-11-30","close":5250.0},{"date":"2016-12-01","close":5380.0},{"date":"2016-12-02","close":5320.0},{"date":"2016-12-05","close":5070.0},{"date":"2016-12-06","close":5150.0},{"date":"2016-12-07","close":5160.0},{"date":"2016-12-08","close":5110.0},{"date":"2016-12-09","close":5350.0},{"date":"2016-12-12","close":5300.0},{"date":"2016-12-13","close":5530.0},{"date":"2016-12-14","close":5460.0},{"date":"2016-12-15","close":5760.0},{"date":"2016-12-16","close":5690.0},{"date":"2016-12-19","close":5600.0},{"date":"2016-12-20","close":5510.0},{"date":"2016-12-21","close":5510.0},{"date":"2016-12-22","close":5450.0},{"date":"2016-12-23","close":5680.0},{"date":"2016-12-26","close":5720.0},{"date":"2016-12-27","close":5670.0},{"date":"2016-12-28","close":5640.0},{"date":"2016-12-29","close":5670.0},{"date":"2017-01-02","close":5510.0},{"date":"2017-01-03","close":6110.0},{"date":"2017-01-04","close":5980.0},{"date":"2017-01-05","close":6150.0},{"date":"2017-01-06","close":6090.0},{"date":"2017-01-09","close":6120.0},{"date":"2017-01-10","close":5890.0},{"date":"2017-01-11","close":5840.0},{"date":"2017-01-12","close":5920.0},{"date":"2017-01-13","close":5940.0},{"date":"2017-01-16","close":5760.0},{"date":"2017-01-17","close":5850.0},{"date":"2017-01-18","close":5990.0},{"date":"2017-01-19","close":6000.0},{"date":"2017-01-20","close":5890.0},{"date":"2017-01-23","close":5620.0},{"date":"2017-01-24","close":5440.0},{"date":"2017-01-25","close":5520.0},{"date":"2017-01-26","close":5410.0},{"date":"2017-01-31","close":5330.0},{"date":"2017-02-01","close":5420.0},{"date":"2017-02-02","close":5210.0},{"date":"2017-02-03","close":5230.0},{"date":"2017-02-06","close":5350.0},{"date":"2017-02-07","close":5340.0},{"date":"2017-02-08","close":5280.0},{"date":"2017-02-09","close":5320.0},{"date":"2017-02-10","close":5460.0},{"date":"2017-02-13","close":5690.0},{"date":"2017-02-14","close":5750.0},{"date":"2017-02-15","close":5740.0},{"date":"2017-02-16","close":5760.0},{"date":"2017-02-17","close":5740.0},{"date":"2017-02-20","close":5630.0},{"date":"2017-02-21","close":5610.0},{"date":"2017-02-22","close":5850.0},{"date":"2017-02-23","close":5740.0},{"date":"2017-02-24","close":5540.0},{"date":"2017-02-27","close":5500.0},{"date":"2017-02-28","close":5450.0},{"date":"2017-03-02","close":5470.0},{"date":"2017-03-03","close":5360.0},{"date":"2017-03-06","close":5320.0},{"date":"2017-03-07","close":5470.0},{"date":"2017-03-08","close":5570.0},{"date":"2017-03-09","close":5430.0},{"date":"2017-03-10","close":5500.0},{"date":"2017-03-13","close":5510.0},{"date":"2017-03-14","close":6040.0},{"date":"2017-03-15","close":5980.0},{"date":"2017-03-16","close":6160.0},{"date":"2017-03-17","close":6150.0},{"date":"2017-03-20","close":6140.0},{"date":"2017-03-21","close":6060.0},{"date":"2017-03-22","close":6030.0},{"date":"2017-03-23","close":5860.0},{"date":"2017-03-24","close":5860.0},{"date":"2017-03-27","close":6040.0},{"date":"2017-03-28","close":6140.0},{"date":"2017-03-29","close":6030.0},{"date":"2017-03-30","close":5850.0},{"date":"2017-03-31","close":5890.0},{"date":"2017-04-03","close":6040.0},{"date":"2017-04-04","close":5910.0},{"date":"2017-04-05","close":6210.0},{"date":"2017-04-06","close":6210.0},{"date":"2017-04-07","close":6400.0},{"date":"2017-04-10","close":6390.0},{"date":"2017-04-11","close":6310.0},{"date":"2017-04-12","close":6230.0},{"date":"2017-04-13","close":6180.0},{"date":"2017-04-14","close":5980.0},{"date":"2017-04-17","close":6070.0},{"date":"2017-04-18","close":6230.0},{"date":"2017-04-19","close":6310.0},{"date":"2017-04-20","close":6400.0},{"date":"2017-04-21","close":6340.0},{"date":"2017-04-24","close":6250.0},{"date":"2017-04-25","close":6770.0},{"date":"2017-04-26","close":6740.0},{"date":"2017-04-27","close":6700.0},{"date":"2017-04-28","close":6640.0},{"date":"2017-05-02","close":6870.0},{"date":"2017-05-04","close":6810.0},{"date":"2017-05-08","close":6910.0},{"date":"2017-05-10","close":6910.0},{"date":"2017-05-11","close":6870.0},{"date":"2017-05-12","close":6820.0},{"date":"2017-05-15","close":7060.0},{"date":"2017-05-16","close":7390.0},{"date":"2017-05-17","close":7200.0},{"date":"2017-05-18","close":7400.0},{"date":"2017-05-19","close":7320.0},{"date":"2017-05-22","close":7280.0},{"date":"2017-05-23","close":7430.0},{"date":"2017-05-24","close":7420.0},{"date":"2017-05-25","close":7450.0},{"date":"2017-05-26","close":7380.0},{"date":"2017-05-29","close":7130.0},{"date":"2017-05-30","close":7100.0},{"date":"2017-05-31","close":6840.0},{"date":"2017-06-01","close":6880.0},{"date":"2017-06-02","close":6610.0},{"date":"2017-06-05","close":6590.0},{"date":"2017-06-07","close":6800.0},{"date":"2017-06-08","close":6730.0},{"date":"2017-06-09","close":6720.0},{"date":"2017-06-12","close":6580.0},{"date":"2017-06-13","close":6620.0},{"date":"2017-06-14","close":6730.0},{"date":"2017-06-15","close":6590.0},{"date":"2017-06-16","close":6620.0},{"date":"2017-06-19","close":7130.0},{"date":"2017-06-20","close":7180.0},{"date":"2017-06-21","close":7040.0},{"date":"2017-06-22","close":7080.0},{"date":"2017-06-23","close":6970.0},{"date":"2017-06-26","close":7140.0},{"date":"2017-06-27","close":7000.0},{"date":"2017-06-28","close":6960.0},{"date":"2017-06-29","close":6920.0},{"date":"2017-06-30","close":6920.0},{"date":"2017-07-03","close":6890.0},{"date":"2017-07-04","close":6710.0},{"date":"2017-07-05","close":6780.0},{"date":"2017-07-06","close":6650.0},{"date":"2017-07-07","close":6570.0},{"date":"2017-07-10","close":6500.0},{"date":"2017-07-11","close":6540.0},{"date":"2017-07-12","close":6440.0},{"date":"2017-07-13","close":6170.0},{"date":"2017-07-14","close":6290.0},{"date":"2017-07-17","close":6230.0},{"date":"2017-07-18","close":6280.0},{"date":"2017-07-19","close":6290.0},{"date":"2017-07-20","close":6690.0},{"date":"2017-07-21","close":6600.0},{"date":"2017-07-24","close":6730.0},{"date":"2017-07-25","close":6930.0},{"date":"2017-07-26","close":6660.0},{"date":"2017-07-27","close":6400.0},{"date":"2017-07-28","close":6260.0},{"date":"2017-07-31","close":6400.0},{"date":"2017-08-01","close":6510.0},{"date":"2017-08-02","close":6560.0},{"date":"2017-08-03","close":6460.0},{"date":"2017-08-04","close":6310.0},{"date":"2017-08-07","close":6400.0},{"date":"2017-08-08","close":6320.0},{"date":"2017-08-09","close":6070.0},{"date":"2017-08-10","close":5880.0},{"date":"2017-08-11","close":5600.0},{"date":"2017-08-14","close":5480.0},{"date":"2017-08-16","close":5560.0},{"date":"2017-08-17","close":5660.0},{"date":"2017-08-18","close":5580.0},{"date":"2017-08-21","close":5610.0},{"date":"2017-08-22","close":5810.0},{"date":"2017-08-23","close":5730.0},{"date":"2017-08-24","close":5640.0},{"date":"2017-08-25","close":5680.0},{"date":"2017-08-28","close":5650.0},{"date":"2017-08-29","close":5590.0},{"date":"2017-08-30","close":5610.0},{"date":"2017-08-31","close":5550.0},{"date":"2017-09-01","close":5610.0},{"date":"2017-09-04","close":5450.0},{"date":"2017-09-05","close":5280.0},{"date":"2017-09-06","close":5420.0},{"date":"2017-09-07","close":5540.0},{"date":"2017-09-08","close":5410.0},{"date":"2017-09-11","close":5340.0},{"date":"2017-09-12","close":5500.0},{"date":"2017-09-13","close":5500.0},{"date":"2017-09-14","close":5410.0},{"date":"2017-09-15","close":5320.0},{"date":"2017-09-18","close":5410.0},{"date":"2017-09-19","close":5510.0},{"date":"2017-09-20","close":5400.0},{"date":"2017-09-21","close":5250.0},{"date":"2017-09-22","close":5100.0},{"date":"2017-09-25","close":5070.0},{"date":"2017-09-26","close":5200.0},{"date":"2017-09-27","close":5170.0},{"date":"2017-09-28","close":5200.0},{"date":"2017-09-29","close":5230.0},{"date":"2017-10-10","close":5270.0},{"date":"2017-10-11","close":5380.0},{"date":"2017-10-12","close":5370.0},{"date":"2017-10-13","close":5190.0},{"date":"2017-10-16","close":5220.0},{"date":"2017-10-17","close":5170.0},{"date":"2017-10-18","close":5140.0},{"date":"2017-10-19","close":5120.0},{"date":"2017-10-20","close":5200.0},{"date":"2017-10-23","close":5160.0},{"date":"2017-10-24","close":5380.0},{"date":"2017-10-25","close":5500.0},{"date":"2017-10-26","close":5500.0},{"date":"2017-10-27","close":5690.0},{"date":"2017-10-30","close":5650.0},{"date":"2017-10-31","close":5690.0},{"date":"2017-11-01","close":5700.0},{"date":"2017-11-02","close":5400.0},{"date":"2017-11-03","close":5420.0},{"date":"2017-11-06","close":5350.0},{"date":"2017-11-07","close":5420.0},{"date":"2017-11-08","close":5410.0},{"date":"2017-11-09","close":5550.0},{"date":"2017-11-10","close":5430.0},{"date":"2017-11-13","close":5610.0},{"date":"2017-11-14","close":5720.0},{"date":"2017-11-15","close":5790.0},{"date":"2017-11-16","close":5630.0},{"date":"2017-11-17","close":5490.0},{"date":"2017-11-20","close":5590.0},{"date":"2017-11-21","close":5620.0},{"date":"2017-11-22","close":5770.0},{"date":"2017-11-23","close":5750.0},{"date":"2017-11-24","close":5800.0},{"date":"2017-11-27","close":5620.0},{"date":"2017-11-28","close":5500.0},{"date":"2017-11-29","close":5540.0},{"date":"2017-11-30","close":5430.0},{"date":"2017-12-01","close":5370.0},{"date":"2017-12-04","close":5220.0},{"date":"2017-12-05","close":5610.0},{"date":"2017-12-06","close":5460.0},{"date":"2017-12-07","close":5420.0},{"date":"2017-12-08","close":5400.0},{"date":"2017-12-11","close":5500.0},{"date":"2017-12-12","close":5410.0},{"date":"2017-12-13","close":5670.0},{"date":"2017-12-14","close":5590.0},{"date":"2017-12-15","close":5640.0},{"date":"2017-12-18","close":5670.0},{"date":"2017-12-19","close":5630.0},{"date":"2017-12-20","close":5650.0},{"date":"2017-12-21","close":5820.0},{"date":"2017-12-22","close":5800.0},{"date":"2017-12-26","close":5870.0},{"date":"2017-12-27","close":5810.0},{"date":"2017-12-28","close":5720.0},{"date":"2018-01-02","close":5318.4546},{"date":"2018-01-03","close":5336.5752},{"date":"2018-01-04","close":5554.0249},{"date":"2018-01-05","close":5490.6021},{"date":"2018-01-08","close":5227.8506},{"date":"2018-01-09","close":5309.3936},{"date":"2018-01-10","close":5481.5415},{"date":"2018-01-11","close":5517.7832},{"date":"2018-01-12","close":5481.5415},{"date":"2018-01-15","close":5436.2397},{"date":"2018-01-16","close":5526.8442},{"date":"2018-01-17","close":5544.9648},{"date":"2018-01-18","close":5481.5415},{"date":"2018-01-19","close":5554.0249},{"date":"2018-01-22","close":5572.146},{"date":"2018-01-23","close":5662.7495},{"date":"2018-01-24","close":5544.9648},{"date":"2018-01-25","close":5608.3872},{"date":"2018-01-26","close":5617.4473},{"date":"2018-01-29","close":5581.2065},{"date":"2018-01-30","close":5481.5415},{"date":"2018-01-31","close":5418.1187},{"date":"2018-02-01","close":5581.2065},{"date":"2018-02-02","close":5490.6021},{"date":"2018-02-05","close":5354.6963},{"date":"2018-02-06","close":5137.2461},{"date":"2018-02-07","close":5119.1255},{"date":"2018-02-08","close":5363.7563},{"date":"2018-02-09","close":5173.4883},{"date":"2018-02-12","close":5155.3672},{"date":"2018-02-13","close":5101.0049},{"date":"2018-02-14","close":5146.3066},{"date":"2018-02-19","close":5264.0923},{"date":"2018-02-20","close":5282.2129},{"date":"2018-02-21","close":5291.2729},{"date":"2018-02-22","close":5264.0923},{"date":"2018-02-23","close":5481.5415},{"date":"2018-02-26","close":5445.3003},{"date":"2018-02-27","close":5454.3604},{"date":"2018-02-28","close":5345.6357},{"date":"2018-03-02","close":5173.4883},{"date":"2018-03-05","close":4865.4346},{"date":"2018-03-06","close":5001.3403},{"date":"2018-03-07","close":4919.7969},{"date":"2018-03-08","close":4774.8301},{"date":"2018-03-09","close":4856.374},{"date":"2018-03-12","close":4892.6157},{"date":"2018-03-13","close":4838.2534},{"date":"2018-03-14","close":4783.8906},{"date":"2018-03-15","close":4693.2866},{"date":"2018-03-16","close":4638.9248},{"date":"2018-03-19","close":4620.8037},{"date":"2018-03-20","close":4647.9854},{"date":"2018-03-21","close":4548.3203},{"date":"2018-03-22","close":4593.6226},{"date":"2018-03-23","close":4358.0518},{"date":"2018-03-26","close":4489.4282},{"date":"2018-03-27","close":4557.3809},{"date":"2018-03-28","close":4484.8979},{"date":"2018-03-29","close":4498.4883},{"date":"2018-03-30","close":4507.5488},{"date":"2018-04-02","close":4412.4141},{"date":"2018-04-03","close":4376.1729},{"date":"2018-04-04","close":4213.0854},{"date":"2018-04-05","close":4285.5693},{"date":"2018-04-06","close":4240.2666},{"date":"2018-04-09","close":4181.3745},{"date":"2018-04-10","close":4136.0723},{"date":"2018-04-11","close":4262.9185},{"date":"2018-04-12","close":4276.5088},{"date":"2018-04-13","close":4339.9316},{"date":"2018-04-16","close":4299.1597},{"date":"2018-04-17","close":4290.0991},{"date":"2018-04-18","close":4389.7632},{"date":"2018-04-19","close":4394.2939},{"date":"2018-04-20","close":4394.2939},{"date":"2018-04-23","close":4503.0186},{"date":"2018-04-24","close":4448.6567},{"date":"2018-04-25","close":4385.2329},{"date":"2018-04-26","close":4462.2471},{"date":"2018-04-27","close":4444.126},{"date":"2018-04-30","close":4557.3809},{"date":"2018-05-02","close":4738.5889},{"date":"2018-05-03","close":4666.1055},{"date":"2018-05-04","close":5073.8242},{"date":"2018-05-08","close":4802.0117},{"date":"2018-05-09","close":4747.6489},{"date":"2018-05-10","close":5073.8242},{"date":"2018-05-11","close":5101.0049},{"date":"2018-05-14","close":5146.3066},{"date":"2018-05-15","close":5191.6089},{"date":"2018-05-16","close":4928.8569},{"date":"2018-05-17","close":4974.1592},{"date":"2018-05-18","close":5046.6426},{"date":"2018-05-21","close":5064.7632},{"date":"2018-05-23","close":4883.5557},{"date":"2018-05-24","close":4756.7095},{"date":"2018-05-25","close":4548.3203},{"date":"2018-05-28","close":4738.5889},{"date":"2018-05-29","close":4575.502},{"date":"2018-05-30","close":4566.4409},{"date":"2018-05-31","close":4584.562},{"date":"2018-06-01","close":4557.3809},{"date":"2018-06-04","close":4516.6094},{"date":"2018-06-05","close":4557.3809},{"date":"2018-06-07","close":4602.6831},{"date":"2018-06-08","close":4507.5488},{"date":"2018-06-11","close":4620.8037},{"date":"2018-06-12","close":4575.502},{"date":"2018-06-14","close":4448.6567},{"date":"2018-06-15","close":4435.0654},{"date":"2018-06-18","close":4294.6299},{"date":"2018-06-19","close":4122.4819},{"date":"2018-06-20","close":4208.5557},{"date":"2018-06-21","close":4095.3005},{"date":"2018-06-22","close":4095.3005},{"date":"2018-06-25","close":4240.2666},{"date":"2018-06-26","close":4204.0254},{"date":"2018-06-27","close":4077.1799},{"date":"2018-06-28","close":3991.106},{"date":"2018-06-29","close":4063.5896},{"date":"2018-07-02","close":3705.7034},{"date":"2018-07-03","close":3683.0525},{"date":"2018-07-04","close":3728.3545},{"date":"2018-07-05","close":3687.5828},{"date":"2018-07-06","close":3760.0659},{"date":"2018-07-09","close":3696.6431},{"date":"2018-07-10","close":3778.1865},{"date":"2018-07-11","close":3692.1128},{"date":"2018-07-12","close":3696.6431},{"date":"2018-07-13","close":3778.1865},{"date":"2018-07-16","close":3737.4148},{"date":"2018-07-17","close":3728.3545},{"date":"2018-07-18","close":3778.1865},{"date":"2018-07-19","close":3714.7637},{"date":"2018-07-20","close":3687.5828},{"date":"2018-07-23","close":3556.2068},{"date":"2018-07-24","close":3633.2202},{"date":"2018-07-25","close":3606.0391},{"date":"2018-07-26","close":3642.2805},{"date":"2018-07-27","close":3732.8845},{"date":"2018-07-30","close":3778.1865},{"date":"2018-07-31","close":4022.8174},{"date":"2018-08-01","close":4013.7573},{"date":"2018-08-02","close":3905.0322},{"date":"2018-08-03","close":3886.9111},{"date":"2018-08-06","close":3864.2603},{"date":"2018-08-07","close":3850.6699},{"date":"2018-08-08","close":3914.0925},{"date":"2018-08-09","close":3886.9111},{"date":"2018-08-10","close":3886.9111},{"date":"2018-08-13","close":3741.9448},{"date":"2018-08-14","close":3692.1128},{"date":"2018-08-16","close":3578.8579},{"date":"2018-08-17","close":3592.4485},{"date":"2018-08-20","close":3624.1599},{"date":"2018-08-21","close":3710.2336},{"date":"2018-08-22","close":3705.7034},{"date":"2018-08-23","close":3669.4619},{"date":"2018-08-24","close":3660.4014},{"date":"2018-08-27","close":3596.9788},{"date":"2018-08-28","close":3615.0994},{"date":"2018-08-29","close":3624.1599},{"date":"2018-08-30","close":3710.2336},{"date":"2018-08-31","close":3723.8242},{"date":"2018-09-03","close":3723.8242},{"date":"2018-09-04","close":3719.2939},{"date":"2018-09-05","close":3692.1128},{"date":"2018-09-06","close":3651.3408},{"date":"2018-09-07","close":3660.4014},{"date":"2018-09-10","close":3673.9919},{"date":"2018-09-11","close":3805.3677},{"date":"2018-09-12","close":3714.7637},{"date":"2018-09-13","close":4013.7573},{"date":"2018-09-14","close":3959.3948},{"date":"2018-09-17","close":3837.0791},{"date":"2018-09-18","close":3823.4885},{"date":"2018-09-19","close":3769.1262},{"date":"2018-09-20","close":3683.0525},{"date":"2018-09-21","close":3714.7637},{"date":"2018-09-27","close":3728.3545},{"date":"2018-09-28","close":3610.5691},{"date":"2018-10-01","close":3601.509},{"date":"2018-10-02","close":3583.3882},{"date":"2018-10-04","close":3338.7571},{"date":"2018-10-05","close":3297.9851},{"date":"2018-10-08","close":3284.3948},{"date":"2018-10-10","close":3026.1733},{"date":"2018-10-11","close":2808.7236},{"date":"2018-10-12","close":2863.0862},{"date":"2018-10-15","close":2763.4221},{"date":"2018-10-16","close":2858.5562},{"date":"2018-10-17","close":2935.5691},{"date":"2018-10-18","close":2903.8579},{"date":"2018-10-19","close":2881.207},{"date":"2018-10-22","close":2831.3748},{"date":"2018-10-23","close":2777.0125},{"date":"2018-10-24","close":2758.8916},{"date":"2018-10-25","close":2731.7104},{"date":"2018-10-26","close":2699.999},{"date":"2018-10-29","close":2650.1667},{"date":"2018-10-30","close":2754.3613},{"date":"2018-10-31","close":2767.9521},{"date":"2018-11-01","close":2772.4824},{"date":"2018-11-02","close":2921.9788},{"date":"2018-11-05","close":2844.9653},{"date":"2018-11-06","close":2813.2539},{"date":"2018-11-07","close":2767.9521},{"date":"2018-11-08","close":2835.9048},{"date":"2018-11-09","close":2826.8447},{"date":"2018-11-12","close":2849.4956},{"date":"2018-11-13","close":2813.2539},{"date":"2018-11-14","close":2772.4824},{"date":"2018-11-15","close":2736.2405},{"date":"2018-11-16","close":2777.0125},{"date":"2018-11-19","close":2826.8447},{"date":"2018-11-20","close":2754.3613},{"date":"2018-11-21","close":2727.1802},{"date":"2018-11-22","close":2690.939},{"date":"2018-11-23","close":2604.865},{"date":"2018-11-26","close":2718.1199},{"date":"2018-11-27","close":2749.8311},{"date":"2018-11-28","close":2799.6636},{"date":"2018-11-29","close":2763.4221},{"date":"2018-11-30","close":2790.6033},{"date":"2018-12-03","close":2872.1467},{"date":"2018-12-04","close":2854.0259},{"date":"2018-12-05","close":2872.1467},{"date":"2018-12-06","close":2799.6636},{"date":"2018-12-07","close":2767.9521},{"date":"2018-12-10","close":2663.7576},{"date":"2018-12-11","close":2613.9253},{"date":"2018-12-12","close":2736.2405},{"date":"2018-12-13","close":2808.7236},{"date":"2018-12-14","close":2772.4824},{"date":"2018-12-17","close":2804.1936},{"date":"2018-12-18","close":2795.1333},{"date":"2018-12-19","close":2767.9521},{"date":"2018-12-20","close":2722.6501},{"date":"2018-12-21","close":2686.4084},{"date":"2018-12-24","close":2690.939},{"date":"2018-12-26","close":2659.2273},{"date":"2018-12-27","close":2719.77},{"date":"2018-12-28","close":2733.7417},{"date":"2019-01-02","close":2687.1702},{"date":"2019-01-03","close":2645.2559},{"date":"2019-01-04","close":2566.0845},{"date":"2019-01-07","close":2617.313},{"date":"2019-01-08","close":2621.9702},{"date":"2019-01-09","close":2696.4844},{"date":"2019-01-10","close":2682.5132},{"date":"2019-01-11","close":2687.1702},{"date":"2019-01-14","close":2682.5132},{"date":"2019-01-15","close":2719.77},{"date":"2019-01-16","close":2892.0842},{"date":"2019-01-17","close":2952.6272},{"date":"2019-01-18","close":3073.7126},{"date":"2019-01-21","close":2999.1987},{"date":"2019-01-22","close":2920.0271},{"date":"2019-01-23","close":2901.3987},{"date":"2019-01-24","close":2910.7129},{"date":"2019-01-25","close":2989.8843},{"date":"2019-01-28","close":2966.5986},{"date":"2019-01-29","close":2920.0271},{"date":"2019-01-30","close":2933.9985},{"date":"2019-01-31","close":2915.3699},{"date":"2019-02-01","close":2896.7417},{"date":"2019-02-07","close":3013.1702},{"date":"2019-02-08","close":2966.5986},{"date":"2019-02-11","close":2938.6558},{"date":"2019-02-12","close":3003.8557},{"date":"2019-02-13","close":3041.1128},{"date":"2019-02-14","close":3008.5129},{"date":"2019-02-15","close":2985.2271},{"date":"2019-02-18","close":3027.1416},{"date":"2019-02-19","close":2999.1987},{"date":"2019-02-20","close":2985.2271},{"date":"2019-02-21","close":2947.97},{"date":"2019-02-22","close":2915.3699},{"date":"2019-02-25","close":2920.0271},{"date":"2019-02-26","close":2910.7129},{"date":"2019-02-27","close":2920.0271},{"date":"2019-02-28","close":2794.2844},{"date":"2019-03-04","close":2845.5129},{"date":"2019-03-05","close":2831.5415},{"date":"2019-03-06","close":2803.5986},{"date":"2019-03-07","close":2766.3418},{"date":"2019-03-08","close":2701.1414},{"date":"2019-03-11","close":2696.4844},{"date":"2019-03-12","close":2784.97},{"date":"2019-03-13","close":2743.0559},{"date":"2019-03-14","close":2747.7129},{"date":"2019-03-15","close":2747.7129},{"date":"2019-03-18","close":2757.0271},{"date":"2019-03-19","close":2752.3701},{"date":"2019-03-20","close":2682.5132},{"date":"2019-03-21","close":2603.3416},{"date":"2019-03-22","close":2561.4272},{"date":"2019-03-25","close":2482.2559},{"date":"2019-03-26","close":2496.2273},{"date":"2019-03-27","close":2538.1416},{"date":"2019-03-28","close":2514.856},{"date":"2019-03-29","close":2514.856},{"date":"2019-04-01","close":2570.7415},{"date":"2019-04-02","close":2570.7415},{"date":"2019-04-03","close":2561.4272},{"date":"2019-04-04","close":2584.7131},{"date":"2019-04-05","close":2584.7131},{"date":"2019-04-08","close":2584.7131},{"date":"2019-04-09","close":2561.4272},{"date":"2019-04-10","close":2547.4561},{"date":"2019-04-11","close":2566.0845},{"date":"2019-04-12","close":2589.3701},{"date":"2019-04-15","close":2621.9702},{"date":"2019-04-16","close":2612.6558},{"date":"2019-04-17","close":2631.2844},{"date":"2019-04-18","close":2580.0562},{"date":"2019-04-19","close":2607.999},{"date":"2019-04-22","close":2705.7988},{"date":"2019-04-23","close":2696.4844},{"date":"2019-04-24","close":2663.8845},{"date":"2019-04-25","close":2645.2559},{"date":"2019-04-26","close":2570.7415},{"date":"2019-04-29","close":2561.4272},{"date":"2019-04-30","close":2589.3701},{"date":"2019-05-02","close":2598.6843},{"date":"2019-05-03","close":2570.7415},{"date":"2019-05-07","close":2510.199},{"date":"2019-05-08","close":2472.9417},{"date":"2019-05-09","close":2398.4272},{"date":"2019-05-10","close":2328.5703},{"date":"2019-05-13","close":2277.3418},{"date":"2019-05-14","close":2277.3418},{"date":"2019-05-15","close":2295.9702},{"date":"2019-05-16","close":2212.1416},{"date":"2019-05-17","close":2244.7417},{"date":"2019-05-20","close":2221.4561},{"date":"2019-05-21","close":2254.0559},{"date":"2019-05-22","close":2221.4561},{"date":"2019-05-23","close":2198.1704},{"date":"2019-05-24","close":2188.856},{"date":"2019-05-27","close":2240.0845},{"date":"2019-05-28","close":2254.0559},{"date":"2019-05-29","close":2221.4561},{"date":"2019-05-30","close":2202.8276},{"date":"2019-05-31","close":2202.8276},{"date":"2019-06-03","close":2202.8276},{"date":"2019-06-04","close":2198.1704},{"date":"2019-06-05","close":2319.2561},{"date":"2019-06-07","close":2361.1704},{"date":"2019-06-10","close":2393.7705},{"date":"2019-06-11","close":2431.0273},{"date":"2019-06-12","close":2407.7417},{"date":"2019-06-13","close":2440.3416},{"date":"2019-06-14","close":2412.3987},{"date":"2019-06-17","close":2393.7705},{"date":"2019-06-18","close":2379.7988},{"date":"2019-06-19","close":2351.8562},{"date":"2019-06-20","close":2347.1987},{"date":"2019-06-21","close":2347.1987},{"date":"2019-06-24","close":2375.1416},{"date":"2019-06-25","close":2351.8562},{"date":"2019-06-26","close":2319.2561},{"date":"2019-06-27","close":2319.2561},{"date":"2019-06-28","close":2319.2561},{"date":"2019-07-01","close":2337.8845},{"date":"2019-07-02","close":2337.8845},{"date":"2019-07-03","close":2319.2561},{"date":"2019-07-04","close":2300.6274},{"date":"2019-07-05","close":2305.2847},{"date":"2019-07-08","close":2216.7988},{"date":"2019-07-09","close":2160.9133},{"date":"2019-07-10","close":2403.0845},{"date":"2019-07-11","close":2426.3701},{"date":"2019-07-12","close":2403.0845},{"date":"2019-07-15","close":2361.1704},{"date":"2019-07-16","close":2300.6274},{"date":"2019-07-17","close":2188.856},{"date":"2019-07-18","close":2226.1133},{"date":"2019-07-19","close":2230.7705},{"date":"2019-07-22","close":2240.0845},{"date":"2019-07-23","close":2216.7988},{"date":"2019-07-24","close":2174.8848},{"date":"2019-07-25","close":2081.7417},{"date":"2019-07-26","close":2025.856},{"date":"2019-07-29","close":1820.942},{"date":"2019-07-30","close":1886.142},{"date":"2019-07-31","close":1909.4276},{"date":"2019-08-01","close":1862.8563},{"date":"2019-08-02","close":1816.2848},{"date":"2019-08-05","close":1648.6278},{"date":"2019-08-06","close":1550.8278},{"date":"2019-08-07","close":1564.7992},{"date":"2019-08-08","close":1634.6564},{"date":"2019-08-09","close":1662.5992},{"date":"2019-08-12","close":1676.5707},{"date":"2019-08-13","close":1676.5707},{"date":"2019-08-14","close":1765.0563},{"date":"2019-08-16","close":1741.7706},{"date":"2019-08-19","close":1788.3419},{"date":"2019-08-20","close":1844.2277},{"date":"2019-08-21","close":1886.142},{"date":"2019-08-22","close":1895.4563},{"date":"2019-08-23","close":1862.8563},{"date":"2019-08-26","close":1783.6849},{"date":"2019-08-27","close":1802.3134},{"date":"2019-08-28","close":1825.5991},{"date":"2019-08-29","close":1797.6562},{"date":"2019-08-30","close":1848.8849},{"date":"2019-09-02","close":1858.1991},{"date":"2019-09-03","close":1867.5134},{"date":"2019-09-04","close":1900.1134},{"date":"2019-09-05","close":1900.1134},{"date":"2019-09-06","close":1900.1134},{"date":"2019-09-09","close":1895.4563},{"date":"2019-09-10","close":1890.7991},{"date":"2019-09-11","close":1900.1134},{"date":"2019-09-16","close":1969.9705},{"date":"2019-09-17","close":1979.2848},{"date":"2019-09-18","close":1983.9419},{"date":"2019-09-19","close":1979.2848},{"date":"2019-09-20","close":1969.9705},{"date":"2019-09-23","close":1960.6562},{"date":"2019-09-24","close":1969.9705},{"date":"2019-09-25","close":1942.0276},{"date":"2019-09-26","close":1965.3134},{"date":"2019-09-27","close":1923.399},{"date":"2019-09-30","close":1900.1134},{"date":"2019-10-01","close":1890.7991},{"date":"2019-10-02","close":1881.4849},{"date":"2019-10-04","close":1876.8276},{"date":"2019-10-07","close":1820.942},{"date":"2019-10-08","close":1830.2562},{"date":"2019-10-10","close":1820.942},{"date":"2019-10-11","close":1839.5706},{"date":"2019-10-14","close":1867.5134},{"date":"2019-10-15","close":1872.1705},{"date":"2019-10-16","close":1881.4849},{"date":"2019-10-17","close":1876.8276},{"date":"2019-10-18","close":1923.399},{"date":"2019-10-21","close":1914.0848},{"date":"2019-10-22","close":1909.4276},{"date":"2019-10-23","close":1862.8563},{"date":"2019-10-24","close":1839.5706},{"date":"2019-10-25","close":1825.5991},{"date":"2019-10-28","close":1830.2562},{"date":"2019-10-29","close":1830.2562},{"date":"2019-10-30","close":1802.3134},{"date":"2019-10-31","close":1806.9706},{"date":"2019-11-01","close":1811.6277},{"date":"2019-11-04","close":1862.8563},{"date":"2019-11-05","close":1890.7991},{"date":"2019-11-06","close":1886.142},{"date":"2019-11-07","close":1904.7705},{"date":"2019-11-08","close":1914.0848},{"date":"2019-11-11","close":1965.3134},{"date":"2019-11-12","close":1993.2563},{"date":"2019-11-13","close":2072.4277},{"date":"2019-11-14","close":2198.1704},{"date":"2019-11-15","close":2212.1416},{"date":"2019-11-18","close":2226.1133},{"date":"2019-11-19","close":2268.0273},{"date":"2019-11-20","close":2179.5417},{"date":"2019-11-21","close":2142.2847},{"date":"2019-11-22","close":2123.656},{"date":"2019-11-25","close":2170.2275},{"date":"2019-11-26","close":2212.1416},{"date":"2019-11-27","close":2188.856},{"date":"2019-11-28","close":2128.3135},{"date":"2019-11-29","close":2151.5989},{"date":"2019-12-02","close":2151.5989},{"date":"2019-12-03","close":2105.0276},{"date":"2019-12-04","close":2091.0562},{"date":"2019-12-05","close":2077.0847},{"date":"2019-12-06","close":2086.3989},{"date":"2019-12-09","close":2095.7134},{"date":"2019-12-10","close":2077.0847},{"date":"2019-12-11","close":2067.7705},{"date":"2019-12-12","close":2091.0562},{"date":"2019-12-13","close":2091.0562},{"date":"2019-12-16","close":2118.999},{"date":"2019-12-17","close":2128.3135},{"date":"2019-12-18","close":2123.656},{"date":"2019-12-19","close":2184.1987},{"date":"2019-12-20","close":2198.1704},{"date":"2019-12-23","close":2286.6562},{"date":"2019-12-24","close":2361.1704},{"date":"2019-12-26","close":2435.6846},{"date":"2019-12-27","close":2513.1616},{"date":"2019-12-30","close":2493.7922},{"date":"2020-01-02","close":2493.7922},{"date":"2020-01-03","close":2479.2654},{"date":"2020-01-06","close":2401.7883},{"date":"2020-01-07","close":2416.3152},{"date":"2020-01-08","close":2280.7305},{"date":"2020-01-09","close":2416.3152},{"date":"2020-01-10","close":2450.2117},{"date":"2020-01-13","close":2542.2156},{"date":"2020-01-14","close":2522.8462},{"date":"2020-01-15","close":2508.3191},{"date":"2020-01-16","close":2527.6885},{"date":"2020-01-17","close":2576.1116},{"date":"2020-01-20","close":2508.3191},{"date":"2020-01-21","close":2459.8962},{"date":"2020-01-22","close":2484.1077},{"date":"2020-01-23","close":2435.6846},{"date":"2020-01-28","close":2324.3113},{"date":"2020-01-29","close":2338.8384},{"date":"2020-01-30","close":2271.0459},{"date":"2020-01-31","close":2183.884},{"date":"2020-02-03","close":2193.5688},{"date":"2020-02-04","close":2217.7805},{"date":"2020-02-05","close":2251.6765},{"date":"2020-02-06","close":2430.8423},{"date":"2020-02-07","close":2455.0537},{"date":"2020-02-10","close":2556.7424},{"date":"2020-02-11","close":2595.481},{"date":"2020-02-12","close":2590.6387},{"date":"2020-02-13","close":2585.7964},{"date":"2020-02-14","close":2580.9541},{"date":"2020-02-17","close":2590.6387},{"date":"2020-02-18","close":2706.8542},{"date":"2020-02-19","close":2697.1694},{"date":"2020-02-20","close":2745.5928},{"date":"2020-02-21","close":2639.0618},{"date":"2020-02-24","close":2493.7922},{"date":"2020-02-25","close":2610.0078},{"date":"2020-02-26","close":2697.1694},{"date":"2020-02-27","close":2600.3232},{"date":"2020-02-28","close":2455.0537},{"date":"2020-03-02","close":2479.2654},{"date":"2020-03-03","close":2474.4231},{"date":"2020-03-04","close":2421.1577},{"date":"2020-03-05","close":2518.0039},{"date":"2020-03-06","close":2425.9998},{"date":"2020-03-09","close":2295.0},{"date":"2020-03-10","close":2203.2534},{"date":"2020-03-11","close":2057.9839},{"date":"2020-03-12","close":1935.0},{"date":"2020-03-13","close":1719.0219},{"date":"2020-03-16","close":1622.1755},{"date":"2020-03-17","close":1617.3333},{"date":"2020-03-18","close":1525.3292},{"date":"2020-03-19","close":1288.0558},{"date":"2020-03-20","close":1321.952},{"date":"2020-03-23","close":1157.3134},{"date":"2020-03-24","close":1283.2135},{"date":"2020-03-25","close":1438.1676},{"date":"2020-03-26","close":1443.01},{"date":"2020-03-27","close":1452.6946},{"date":"2020-03-30","close":1530.1716},{"date":"2020-03-31","close":1646.3872},{"date":"2020-04-01","close":1641.5448},{"date":"2020-04-02","close":1723.8641},{"date":"2020-04-03","close":1757.7604},{"date":"2020-04-06","close":1840.0797},{"date":"2020-04-07","close":1854.6067},{"date":"2020-04-08","close":1859.449},{"date":"2020-04-09","close":1980.5068},{"date":"2020-04-10","close":1995.0338},{"date":"2020-04-13","close":1917.5569},{"date":"2020-04-14","close":1965.98},{"date":"2020-04-16","close":2053.1416},{"date":"2020-04-17","close":2149.988},{"date":"2020-04-20","close":2159.6726},{"date":"2020-04-21","close":2082.1956},{"date":"2020-04-22","close":2101.5647},{"date":"2020-04-23","close":2120.9341},{"date":"2020-04-24","close":2048.2993},{"date":"2020-04-27","close":2101.5647},{"date":"2020-04-28","close":2082.1956},{"date":"2020-04-29","close":2096.7227},{"date":"2020-05-04","close":2091.8801},{"date":"2020-05-06","close":2125.7764},{"date":"2020-05-07","close":2140.3032},{"date":"2020-05-08","close":2425.9998},{"date":"2020-05-11","close":2416.3152},{"date":"2020-05-12","close":2387.2612},{"date":"2020-05-13","close":2387.2612},{"date":"2020-05-14","close":2551.9001},{"date":"2020-05-15","close":2600.3232},{"date":"2020-05-18","close":2663.2734},{"date":"2020-05-19","close":2677.8003},{"date":"2020-05-20","close":2818.2275},{"date":"2020-05-21","close":3660.7903},{"date":"2020-05-22","close":3573.6287},{"date":"2020-05-25","close":3646.2634},{"date":"2020-05-26","close":3767.3213},{"date":"2020-05-27","close":4270.9219},{"date":"2020-05-28","close":4028.8062},{"date":"2020-05-29","close":4299.9761},{"date":"2020-06-01","close":4358.084},{"date":"2020-06-02","close":4295.1338},{"date":"2020-06-03","close":4290.291},{"date":"2020-06-04","close":4222.499},{"date":"2020-06-05","close":4178.918},{"date":"2020-06-08","close":4377.4531},{"date":"2020-06-09","close":4246.7104},{"date":"2020-06-10","close":4053.0181},{"date":"2020-06-11","close":3990.0676},{"date":"2020-06-12","close":3873.8523},{"date":"2020-06-15","close":3505.8362},{"date":"2020-06-16","close":3655.948},{"date":"2020-06-17","close":3612.3672},{"date":"2020-06-18","close":3641.4211},{"date":"2020-06-19","close":3815.7444},{"date":"2020-06-22","close":3970.6985},{"date":"2020-06-23","close":4174.0757},{"date":"2020-06-24","close":4120.8101},{"date":"2020-06-25","close":3961.0137},{"date":"2020-06-26","close":5142.5391},{"date":"2020-06-29","close":4919.7925},{"date":"2020-06-30","close":5229.7007},{"date":"2020-07-01","close":4842.3154},{"date":"2020-07-02","close":4881.0537},{"date":"2020-07-03","close":4842.3154},{"date":"2020-07-06","close":4900.4233},{"date":"2020-07-07","close":4871.3691},{"date":"2020-07-08","close":5113.4849},{"date":"2020-07-09","close":6004.4707},{"date":"2020-07-10","close":6217.5327},{"date":"2020-07-13","close":6440.2793},{"date":"2020-07-14","close":5742.9858},{"date":"2020-07-15","close":5742.9858},{"date":"2020-07-16","close":6081.9478},{"date":"2020-07-17","close":6304.6943},{"date":"2020-07-20","close":6537.1255},{"date":"2020-07-21","close":7321.5806},{"date":"2020-07-22","close":7108.5186},{"date":"2020-07-23","close":6982.6187},{"date":"2020-07-24","close":6982.6187},{"date":"2020-07-27","close":7098.834},{"date":"2020-07-28","close":7147.2573},{"date":"2020-07-29","close":7060.0957},{"date":"2020-07-30","close":7021.3574},{"date":"2020-07-31","close":6856.7183},{"date":"2020-08-03","close":6905.1416},{"date":"2020-08-04","close":6963.2495},{"date":"2020-08-05","close":6895.4565},{"date":"2020-08-06","close":7244.1035},{"date":"2020-08-07","close":7069.7803},{"date":"2020-08-10","close":7379.688},{"date":"2020-08-11","close":7253.7881},{"date":"2020-08-12","close":6943.8799},{"date":"2020-08-13","close":6827.6646},{"date":"2020-08-14","close":6449.9639},{"date":"2020-08-18","close":5985.1016},{"date":"2020-08-19","close":6314.3794},{"date":"2020-08-20","close":5917.3091},{"date":"2020-08-21","close":5917.3091},{"date":"2020-08-24","close":6111.002},{"date":"2020-08-25","close":6285.3252},{"date":"2020-08-26","close":6391.856},{"date":"2020-08-27","close":6198.1636},{"date":"2020-08-28","close":6459.6484},{"date":"2020-08-31","close":6914.8257},{"date":"2020-09-01","close":6885.7725},{"date":"2020-09-02","close":6817.98},{"date":"2020-09-03","close":7031.0415},{"date":"2020-09-04","close":8764.5908},{"date":"2020-09-07","close":9781.4766},{"date":"2020-09-08","close":9306.9297},{"date":"2020-09-09","close":9781.4766},{"date":"2020-09-10","close":9684.6309},{"date":"2020-09-11","close":10314.1309},{"date":"2020-09-14","close":9655.5762},{"date":"2020-09-15","close":9335.9834},{"date":"2020-09-16","close":9345.668},{"date":"2020-09-17","close":8958.2832},{"date":"2020-09-18","close":8958.2832},{"date":"2020-09-21","close":8454.6816},{"date":"2020-09-22","close":8241.6201},{"date":"2020-09-23","close":7844.5503},{"date":"2020-09-24","close":7844.5503},{"date":"2020-09-25","close":7476.5347},{"date":"2020-09-28","close":8047.9277},{"date":"2020-09-29","close":8057.6123},{"date":"2020-10-05","close":8444.998},{"date":"2020-10-06","close":8474.0518},{"date":"2020-10-07","close":8609.6367},{"date":"2020-10-08","close":9093.8682},{"date":"2020-10-12","close":9113.2373},{"date":"2020-10-13","close":9210.083},{"date":"2020-10-14","close":9122.9219},{"date":"2020-10-15","close":8871.1221},{"date":"2020-10-16","close":8241.6201},{"date":"2020-10-19","close":7679.9116},{"date":"2020-10-20","close":7989.8203},{"date":"2020-10-21","close":7815.4966},{"date":"2020-10-22","close":7340.9497},{"date":"2020-10-23","close":7321.5806},{"date":"2020-10-26","close":6905.1416},{"date":"2020-10-27","close":7292.5269},{"date":"2020-10-28","close":7834.8662},{"date":"2020-10-29","close":7844.5503},{"date":"2020-10-30","close":7408.7422},{"date":"2020-11-02","close":7815.4966},{"date":"2020-11-03","close":7883.2891},{"date":"2020-11-04","close":7098.834},{"date":"2020-11-05","close":7863.9199},{"date":"2020-11-06","close":8231.9355},{"date":"2020-11-09","close":8667.7441},{"date":"2020-11-10","close":8551.5293},{"date":"2020-11-11","close":8047.9277},{"date":"2020-11-12","close":7941.397},{"date":"2020-11-13","close":7902.6582},{"date":"2020-11-16","close":7796.1274},{"date":"2020-11-17","close":7796.1274},{"date":"2020-11-18","close":8047.9277},{"date":"2020-11-19","close":8067.2969},{"date":"2020-11-20","close":7999.5049},{"date":"2020-11-23","close":7912.3433},{"date":"2020-11-24","close":8086.666},{"date":"2020-11-25","close":7951.0815},{"date":"2020-11-26","close":8251.3047},{"date":"2020-11-27","close":8183.5132},{"date":"2020-11-30","close":8086.666},{"date":"2020-12-01","close":8106.0361},{"date":"2020-12-02","close":8212.5664},{"date":"2020-12-03","close":8096.3506},{"date":"2020-12-04","close":7980.1353},{"date":"2020-12-07","close":8028.5581},{"date":"2020-12-08","close":8038.2432},{"date":"2020-12-09","close":8299.7275},{"date":"2020-12-10","close":8348.1514},{"date":"2020-12-11","close":8251.3047},{"date":"2020-12-14","close":8164.1431},{"date":"2020-12-15","close":8067.2969},{"date":"2020-12-16","close":8338.4668},{"date":"2020-12-17","close":8290.043},{"date":"2020-12-18","close":8115.7202},{"date":"2020-12-21","close":7960.7661},{"date":"2020-12-22","close":7612.1196},{"date":"2020-12-23","close":7408.7422},{"date":"2020-12-24","close":7418.4268},{"date":"2020-12-28","close":7418.4268},{"date":"2020-12-29","close":7742.2471},{"date":"2020-12-30","close":7889.4385},{"date":"2021-01-04","close":7830.562},{"date":"2021-01-05","close":8056.2549},{"date":"2021-01-06","close":7909.0635},{"date":"2021-01-07","close":8007.1909},{"date":"2021-01-08","close":8026.8164},{"date":"2021-01-11","close":7850.1875},{"date":"2021-01-12","close":7653.9326},{"date":"2021-01-13","close":7752.0601},{"date":"2021-01-14","close":7693.1836},{"date":"2021-01-15","close":7585.2437},{"date":"2021-01-18","close":7496.9287},{"date":"2021-01-19","close":7801.1235},{"date":"2021-01-20","close":7810.9365},{"date":"2021-01-21","close":7693.1836},{"date":"2021-01-22","close":7536.1797},{"date":"2021-01-25","close":7565.6182},{"date":"2021-01-26","close":7457.6777},{"date":"2021-01-27","close":7202.5469},{"date":"2021-01-28","close":6770.7866},{"date":"2021-01-29","close":6329.2134},{"date":"2021-02-01","close":6545.0938},{"date":"2021-02-02","close":6603.9702},{"date":"2021-02-03","close":6672.6592},{"date":"2021-02-04","close":6839.4756},{"date":"2021-02-05","close":7634.3071},{"date":"2021-02-08","close":7222.1724},{"date":"2021-02-09","close":6967.041},{"date":"2021-02-10","close":6927.7905},{"date":"2021-02-15","close":6927.7905},{"date":"2021-02-16","close":6868.9141},{"date":"2021-02-17","close":6908.165},{"date":"2021-02-18","close":6839.4756},{"date":"2021-02-19","close":6741.3481},{"date":"2021-02-22","close":6554.9062},{"date":"2021-02-23","close":6299.7754},{"date":"2021-02-24","close":5917.0786},{"date":"2021-02-25","close":6083.895},{"date":"2021-02-26","close":5828.7642},{"date":"2021-03-02","close":5769.8877},{"date":"2021-03-03","close":5838.5767},{"date":"2021-03-04","close":5730.6367},{"date":"2021-03-05","close":5593.2583},{"date":"2021-03-08","close":5622.6968},{"date":"2021-03-09","close":5495.1313},{"date":"2021-03-10","close":5789.5132},{"date":"2021-03-11","close":5887.6406},{"date":"2021-03-12","close":6054.457},{"date":"2021-03-15","close":6152.5845},{"date":"2021-03-16","close":6211.4609},{"date":"2021-03-17","close":6231.0859},{"date":"2021-03-18","close":6260.5244},{"date":"2021-03-19","close":6299.7754},{"date":"2021-03-22","close":6260.5244},{"date":"2021-03-23","close":6172.21},{"date":"2021-03-24","close":6280.1499},{"date":"2021-03-25","close":6456.7793},{"date":"2021-03-26","close":6437.1538},{"date":"2021-03-29","close":6662.8467},{"date":"2021-03-30","close":6643.2212},{"date":"2021-03-31","close":6653.0337},{"date":"2021-04-01","close":6466.5918},{"date":"2021-04-02","close":6309.5879},{"date":"2021-04-05","close":6182.0225},{"date":"2021-04-06","close":5985.7676},{"date":"2021-04-07","close":6074.0825},{"date":"2021-04-08","close":6152.5845},{"date":"2021-04-09","close":6113.3335},{"date":"2021-04-12","close":6231.0859},{"date":"2021-04-13","close":6240.8989},{"date":"2021-04-14","close":6339.0264},{"date":"2021-04-15","close":6250.7114},{"date":"2021-04-16","close":6250.7114},{"date":"2021-04-19","close":6486.2173},{"date":"2021-04-20","close":6427.3408},{"date":"2021-04-21","close":6368.4644},{"date":"2021-04-22","close":6466.5918},{"date":"2021-04-23","close":6270.3369},{"date":"2021-04-26","close":6172.21},{"date":"2021-04-27","close":6054.457},{"date":"2021-04-28","close":5917.0786},{"date":"2021-04-29","close":5907.2661},{"date":"2021-04-30","close":5936.7041},{"date":"2021-05-03","close":5799.3257},{"date":"2021-05-04","close":5769.8877},{"date":"2021-05-06","close":5985.7676},{"date":"2021-05-07","close":6162.397},{"date":"2021-05-10","close":6191.8354},{"date":"2021-05-11","close":6113.3335},{"date":"2021-05-12","close":6005.3931},{"date":"2021-05-13","close":5848.3896},{"date":"2021-05-14","close":5789.5132},{"date":"2021-05-17","close":5681.5732},{"date":"2021-05-18","close":5760.0747},{"date":"2021-05-20","close":5750.2622},{"date":"2021-05-21","close":5809.1387},{"date":"2021-05-24","close":5720.8242},{"date":"2021-05-25","close":5769.8877},{"date":"2021-05-26","close":5789.5132},{"date":"2021-05-27","close":5809.1387},{"date":"2021-05-28","close":5907.2661},{"date":"2021-05-31","close":5956.3296},{"date":"2021-06-01","close":5975.9551},{"date":"2021-06-02","close":5975.9551},{"date":"2021-06-03","close":6044.644},{"date":"2021-06-04","close":6074.0825},{"date":"2021-06-07","close":6191.8354},{"date":"2021-06-08","close":6083.895},{"date":"2021-06-09","close":5966.1426},{"date":"2021-06-10","close":6015.2061},{"date":"2021-06-11","close":6093.708},{"date":"2021-06-14","close":6123.146},{"date":"2021-06-15","close":6093.708},{"date":"2021-06-16","close":6113.3335},{"date":"2021-06-17","close":6054.457},{"date":"2021-06-18","close":6025.0186},{"date":"2021-06-21","close":5868.0151},{"date":"2021-06-22","close":5848.3896},{"date":"2021-06-23","close":5789.5132},{"date":"2021-06-24","close":5789.5132},{"date":"2021-06-25","close":5789.5132},{"date":"2021-06-28","close":5828.7642},{"date":"2021-06-29","close":5789.5132},{"date":"2021-06-30","close":5809.1387},{"date":"2021-07-01","close":5809.1387},{"date":"2021-07-02","close":5779.7002},{"date":"2021-07-05","close":5858.2021},{"date":"2021-07-06","close":5975.9551},{"date":"2021-07-07","close":5877.8276},{"date":"2021-07-08","close":5769.8877},{"date":"2021-07-09","close":5612.8838},{"date":"2021-07-12","close":5632.5093},{"date":"2021-07-13","close":5877.8276},{"date":"2021-07-14","close":5966.1426},{"date":"2021-07-15","close":6015.2061},{"date":"2021-07-16","close":5985.7676},{"date":"2021-07-19","close":5956.3296},{"date":"2021-07-20","close":6348.8389},{"date":"2021-07-21","close":6270.3369},{"date":"2021-07-22","close":6270.3369},{"date":"2021-07-23","close":6280.1499},{"date":"2021-07-26","close":6054.457},{"date":"2021-07-27","close":6083.895},{"date":"2021-07-28","close":5985.7676},{"date":"2021-07-29","close":6083.895},{"date":"2021-07-30","close":5995.5806},{"date":"2021-08-02","close":5887.6406},{"date":"2021-08-03","close":5887.6406},{"date":"2021-08-04","close":5956.3296},{"date":"2021-08-05","close":6025.0186},{"date":"2021-08-06","close":6123.146},{"date":"2021-08-09","close":6005.3931},{"date":"2021-08-10","close":5917.0786},{"date":"2021-08-11","close":5838.5767},{"date":"2021-08-12","close":5887.6406},{"date":"2021-08-13","close":5779.7002},{"date":"2021-08-17","close":5622.6968},{"date":"2021-08-18","close":5789.5132},{"date":"2021-08-19","close":5446.0674},{"date":"2021-08-20","close":5073.1836},{"date":"2021-08-23","close":5200.749},{"date":"2021-08-24","close":5426.4419},{"date":"2021-08-25","close":5554.0073},{"date":"2021-08-26","close":5485.3184},{"date":"2021-08-27","close":5720.8242},{"date":"2021-08-30","close":5818.9512},{"date":"2021-08-31","close":5877.8276},{"date":"2021-09-01","close":5966.1426},{"date":"2021-09-02","close":5966.1426},{"date":"2021-09-03","close":6025.0186},{"date":"2021-09-06","close":6152.5845},{"date":"2021-09-07","close":6260.5244},{"date":"2021-09-08","close":6201.6479},{"date":"2021-09-09","close":6172.21},{"date":"2021-09-10","close":6025.0186},{"date":"2021-09-13","close":5907.2661},{"date":"2021-09-14","close":5907.2661},{"date":"2021-09-15","close":5877.8276},{"date":"2021-09-16","close":5799.3257},{"date":"2021-09-17","close":5711.0112},{"date":"2021-09-23","close":5701.1987},{"date":"2021-09-24","close":5573.6328},{"date":"2021-09-27","close":5681.5732},{"date":"2021-09-28","close":5603.0713},{"date":"2021-09-29","close":5534.3818},{"date":"2021-09-30","close":5926.8916},{"date":"2021-10-01","close":5868.0151},{"date":"2021-10-05","close":5436.2549},{"date":"2021-10-06","close":5210.562},{"date":"2021-10-07","close":5593.2583},{"date":"2021-10-08","close":5544.1948},{"date":"2021-10-12","close":5406.8164},{"date":"2021-10-13","close":5475.5059},{"date":"2021-10-14","close":5661.9478},{"date":"2021-10-15","close":5711.0112},{"date":"2021-10-18","close":5622.6968},{"date":"2021-10-19","close":6025.0186},{"date":"2021-10-20","close":5956.3296},{"date":"2021-10-21","close":5966.1426},{"date":"2021-10-22","close":5779.7002},{"date":"2021-10-25","close":6034.8315},{"date":"2021-10-26","close":6025.0186},{"date":"2021-10-27","close":5887.6406},{"date":"2021-10-28","close":5897.4531},{"date":"2021-10-29","close":5740.4497},{"date":"2021-11-01","close":5769.8877},{"date":"2021-11-02","close":5740.4497},{"date":"2021-11-03","close":5554.0073},{"date":"2021-11-04","close":5446.0674},{"date":"2021-11-05","close":5279.251},{"date":"2021-11-08","close":5367.5654},{"date":"2021-11-09","close":5397.0039},{"date":"2021-11-10","close":5210.562},{"date":"2021-11-11","close":5082.9961},{"date":"2021-11-12","close":5190.9365},{"date":"2021-11-15","close":5279.251},{"date":"2021-11-16","close":5347.9399},{"date":"2021-11-17","close":5200.749},{"date":"2021-11-18","close":5112.4346},{"date":"2021-11-19","close":5132.0601},{"date":"2021-11-22","close":5141.8726},{"date":"2021-11-23","close":5122.2471},{"date":"2021-11-24","close":5132.0601},{"date":"2021-11-25","close":5092.8091},{"date":"2021-11-26","close":4925.9927},{"date":"2021-11-29","close":4808.2397},{"date":"2021-11-30","close":4484.4194},{"date":"2021-12-01","close":4690.4868},{"date":"2021-12-02","close":4783.708},{"date":"2021-12-03","close":4901.4609},{"date":"2021-12-06","close":4945.6182},{"date":"2021-12-07","close":5053.5581},{"date":"2021-12-08","close":5082.9961},{"date":"2021-12-09","close":5230.1875},{"date":"2021-12-10","close":5249.813},{"date":"2021-12-13","close":5220.3745},{"date":"2021-12-14","close":5181.1235},{"date":"2021-12-15","close":5141.8726},{"date":"2021-12-16","close":5151.6855},{"date":"2021-12-17","close":5249.813},{"date":"2021-12-20","close":5141.8726},{"date":"2021-12-21","close":5132.0601},{"date":"2021-12-22","close":5122.2471},{"date":"2021-12-23","close":5132.0601},{"date":"2021-12-24","close":5240.0},{"date":"2021-12-27","close":5220.3745},{"date":"2021-12-28","close":5240.0},{"date":"2021-12-29","close":5350.0},{"date":"2021-12-30","close":5350.0},{"date":"2022-01-03","close":5400.0},{"date":"2022-01-04","close":5420.0},{"date":"2022-01-05","close":5380.0},{"date":"2022-01-06","close":5600.0},{"date":"2022-01-07","close":6100.0},{"date":"2022-01-10","close":6140.0},{"date":"2022-01-11","close":6160.0},{"date":"2022-01-12","close":6300.0},{"date":"2022-01-13","close":6290.0},{"date":"2022-01-14","close":6310.0},{"date":"2022-01-17","close":6650.0},{"date":"2022-01-18","close":6640.0},{"date":"2022-01-19","close":6650.0},{"date":"2022-01-20","close":6560.0},{"date":"2022-01-21","close":6590.0},{"date":"2022-01-24","close":6490.0},{"date":"2022-01-25","close":5810.0},{"date":"2022-01-26","close":5640.0},{"date":"2022-01-27","close":5800.0},{"date":"2022-01-28","close":5920.0},{"date":"2022-02-03","close":5860.0},{"date":"2022-02-04","close":5960.0},{"date":"2022-02-07","close":5870.0},{"date":"2022-02-08","close":5590.0},{"date":"2022-02-09","close":5640.0},{"date":"2022-02-10","close":5620.0},{"date":"2022-02-11","close":5300.0},{"date":"2022-02-14","close":5040.0},{"date":"2022-02-15","close":4925.0},{"date":"2022-02-16","close":5310.0},{"date":"2022-02-17","close":5260.0},{"date":"2022-02-18","close":5560.0},{"date":"2022-02-21","close":5560.0},{"date":"2022-02-22","close":5330.0},{"date":"2022-02-23","close":5560.0},{"date":"2022-02-24","close":5630.0},{"date":"2022-02-25","close":6060.0},{"date":"2022-02-28","close":6060.0},{"date":"2022-03-02","close":6150.0},{"date":"2022-03-03","close":6230.0},{"date":"2022-03-04","close":6230.0},{"date":"2022-03-07","close":6140.0},{"date":"2022-03-08","close":5830.0},{"date":"2022-03-10","close":5830.0},{"date":"2022-03-11","close":5780.0},{"date":"2022-03-14","close":5510.0},{"date":"2022-03-15","close":5330.0},{"date":"2022-03-16","close":5480.0},{"date":"2022-03-17","close":5480.0},{"date":"2022-03-18","close":5610.0},{"date":"2022-03-21","close":5610.0},{"date":"2022-03-22","close":5730.0},{"date":"2022-03-23","close":5900.0},{"date":"2022-03-24","close":6030.0},{"date":"2022-03-25","close":5980.0},{"date":"2022-03-28","close":5950.0},{"date":"2022-03-29","close":5880.0},{"date":"2022-03-30","close":5820.0},{"date":"2022-03-31","close":5930.0},{"date":"2022-04-01","close":5940.0},{"date":"2022-04-04","close":5870.0},{"date":"2022-04-05","close":5940.0},{"date":"2022-04-06","close":5770.0},{"date":"2022-04-07","close":5610.0},{"date":"2022-04-08","close":5870.0},{"date":"2022-04-11","close":6020.0},{"date":"2022-04-12","close":6080.0},{"date":"2022-04-13","close":6020.0},{"date":"2022-04-14","close":6120.0},{"date":"2022-04-15","close":6100.0},{"date":"2022-04-18","close":5950.0},{"date":"2022-04-19","close":6060.0},{"date":"2022-04-20","close":5930.0},{"date":"2022-04-21","close":6120.0},{"date":"2022-04-22","close":6100.0},{"date":"2022-04-25","close":5770.0},{"date":"2022-04-26","close":5800.0},{"date":"2022-04-27","close":5810.0},{"date":"2022-04-28","close":5740.0},{"date":"2022-04-29","close":5760.0},{"date":"2022-05-02","close":5770.0},{"date":"2022-05-03","close":5740.0},{"date":"2022-05-04","close":5690.0},{"date":"2022-05-06","close":5710.0},{"date":"2022-05-09","close":5350.0},{"date":"2022-05-10","close":5220.0},{"date":"2022-05-11","close":5220.0},{"date":"2022-05-12","close":5000.0},{"date":"2022-05-13","close":5070.0},{"date":"2022-05-16","close":5000.0},{"date":"2022-05-17","close":5000.0},{"date":"2022-05-18","close":5020.0},{"date":"2022-05-19","close":5050.0},{"date":"2022-05-20","close":5240.0},{"date":"2022-05-23","close":5200.0},{"date":"2022-05-24","close":5080.0},{"date":"2022-05-25","close":5130.0},{"date":"2022-05-26","close":5400.0},{"date":"2022-05-27","close":5400.0},{"date":"2022-05-30","close":5460.0},{"date":"2022-05-31","close":5960.0},{"date":"2022-06-02","close":6000.0},{"date":"2022-06-03","close":6140.0},{"date":"2022-06-07","close":6100.0},{"date":"2022-06-08","close":6060.0},{"date":"2022-06-09","close":6130.0},{"date":"2022-06-10","close":6020.0},{"date":"2022-06-13","close":5970.0},{"date":"2022-06-14","close":5860.0},{"date":"2022-06-15","close":5510.0},{"date":"2022-06-16","close":5670.0},{"date":"2022-06-17","close":5770.0},{"date":"2022-06-20","close":5620.0},{"date":"2022-06-21","close":5820.0},{"date":"2022-06-22","close":5310.0},{"date":"2022-06-23","close":5320.0},{"date":"2022-06-24","close":5480.0},{"date":"2022-06-27","close":5860.0},{"date":"2022-06-28","close":6070.0},{"date":"2022-06-29","close":6620.0},{"date":"2022-06-30","close":6480.0},{"date":"2022-07-01","close":6300.0},{"date":"2022-07-04","close":5870.0},{"date":"2022-07-05","close":6090.0},{"date":"2022-07-06","close":5560.0},{"date":"2022-07-07","close":5540.0},{"date":"2022-07-08","close":5530.0},{"date":"2022-07-11","close":5530.0},{"date":"2022-07-12","close":5620.0},{"date":"2022-07-13","close":5420.0},{"date":"2022-07-14","close":5390.0},{"date":"2022-07-15","close":5290.0},{"date":"2022-07-18","close":5410.0},{"date":"2022-07-19","close":5560.0},{"date":"2022-07-20","close":5850.0},{"date":"2022-07-21","close":5980.0},{"date":"2022-07-22","close":5850.0},{"date":"2022-07-25","close":5890.0},{"date":"2022-07-26","close":5930.0},{"date":"2022-07-27","close":5810.0},{"date":"2022-07-28","close":6160.0},{"date":"2022-07-29","close":6950.0},{"date":"2022-08-01","close":6940.0},{"date":"2022-08-02","close":6820.0},{"date":"2022-08-03","close":6840.0},{"date":"2022-08-04","close":6810.0},{"date":"2022-08-05","close":7100.0},{"date":"2022-08-08","close":7070.0},{"date":"2022-08-09","close":6780.0},{"date":"2022-08-10","close":6780.0},{"date":"2022-08-11","close":7090.0},{"date":"2022-08-12","close":7100.0},{"date":"2022-08-16","close":7370.0},{"date":"2022-08-17","close":7110.0},{"date":"2022-08-18","close":7180.0},{"date":"2022-08-19","close":6970.0},{"date":"2022-08-22","close":6860.0},{"date":"2022-08-23","close":7030.0},{"date":"2022-08-24","close":7300.0},{"date":"2022-08-25","close":7300.0},{"date":"2022-08-26","close":7300.0},{"date":"2022-08-29","close":7330.0},{"date":"2022-08-30","close":7300.0},{"date":"2022-08-31","close":7300.0},{"date":"2022-09-01","close":6790.0},{"date":"2022-09-02","close":6830.0},{"date":"2022-09-05","close":6680.0},{"date":"2022-09-06","close":6890.0},{"date":"2022-09-07","close":6710.0},{"date":"2022-09-08","close":6890.0},{"date":"2022-09-13","close":6750.0},{"date":"2022-09-14","close":6590.0},{"date":"2022-09-15","close":6760.0},{"date":"2022-09-16","close":6750.0},{"date":"2022-09-19","close":6250.0},{"date":"2022-09-20","close":6230.0},{"date":"2022-09-21","close":6130.0},{"date":"2022-09-22","close":6440.0},{"date":"2022-09-23","close":6120.0},{"date":"2022-09-26","close":5760.0},{"date":"2022-09-27","close":5730.0},{"date":"2022-09-28","close":5430.0},{"date":"2022-09-29","close":5440.0},{"date":"2022-09-30","close":5520.0},{"date":"2022-10-04","close":5720.0},{"date":"2022-10-05","close":5640.0},{"date":"2022-10-06","close":5740.0},{"date":"2022-10-07","close":5580.0},{"date":"2022-10-11","close":5180.0},{"date":"2022-10-12","close":5190.0},{"date":"2022-10-13","close":4945.0},{"date":"2022-10-14","close":5080.0},{"date":"2022-10-17","close":5230.0},{"date":"2022-10-18","close":5320.0},{"date":"2022-10-19","close":5260.0},{"date":"2022-10-20","close":5230.0},{"date":"2022-10-21","close":5110.0},{"date":"2022-10-24","close":5180.0},{"date":"2022-10-25","close":5100.0},{"date":"2022-10-26","close":5020.0},{"date":"2022-10-27","close":5190.0},{"date":"2022-10-28","close":5160.0},{"date":"2022-10-31","close":5210.0},{"date":"2022-11-01","close":5380.0},{"date":"2022-11-02","close":5210.0},{"date":"2022-11-03","close":5280.0},{"date":"2022-11-04","close":5270.0},{"date":"2022-11-07","close":5170.0},{"date":"2022-11-08","close":5260.0},{"date":"2022-11-09","close":5530.0},{"date":"2022-11-10","close":5490.0},{"date":"2022-11-11","close":5390.0},{"date":"2022-11-14","close":5500.0},{"date":"2022-11-15","close":5620.0},{"date":"2022-11-16","close":5740.0},{"date":"2022-11-17","close":5680.0},{"date":"2022-11-18","close":5600.0},{"date":"2022-11-21","close":5370.0},{"date":"2022-11-22","close":5510.0},{"date":"2022-11-23","close":5440.0},{"date":"2022-11-24","close":5520.0},{"date":"2022-11-25","close":5600.0},{"date":"2022-11-28","close":5410.0},{"date":"2022-11-29","close":5410.0},{"date":"2022-11-30","close":5510.0},{"date":"2022-12-01","close":5500.0},{"date":"2022-12-02","close":5390.0},{"date":"2022-12-05","close":5370.0},{"date":"2022-12-06","close":5180.0},{"date":"2022-12-07","close":5140.0},{"date":"2022-12-08","close":5100.0},{"date":"2022-12-09","close":5080.0},{"date":"2022-12-12","close":5080.0},{"date":"2022-12-13","close":5080.0},{"date":"2022-12-14","close":5200.0},{"date":"2022-12-15","close":5180.0},{"date":"2022-12-16","close":5110.0},{"date":"2022-12-19","close":5080.0},{"date":"2022-12-20","close":5040.0},{"date":"2022-12-21","close":5050.0},{"date":"2022-12-22","close":5060.0},{"date":"2022-12-23","close":4680.0},{"date":"2022-12-26","close":4620.0},{"date":"2022-12-27","close":4715.0},{"date":"2022-12-28","close":4730.0},{"date":"2022-12-29","close":4565.0},{"date":"2023-01-02","close":4370.0},{"date":"2023-01-03","close":4365.0},{"date":"2023-01-04","close":4425.0},{"date":"2023-01-05","close":4365.0},{"date":"2023-01-06","close":4410.0},{"date":"2023-01-09","close":4540.0},{"date":"2023-01-10","close":4560.0},{"date":"2023-01-11","close":4700.0},{"date":"2023-01-12","close":4935.0},{"date":"2023-01-13","close":4890.0},{"date":"2023-01-16","close":4835.0},{"date":"2023-01-17","close":4785.0},{"date":"2023-01-18","close":4775.0},{"date":"2023-01-19","close":4840.0},{"date":"2023-01-20","close":4890.0},{"date":"2023-01-25","close":4850.0},{"date":"2023-01-26","close":4975.0},{"date":"2023-01-27","close":4905.0},{"date":"2023-01-30","close":4830.0},{"date":"2023-01-31","close":4860.0},{"date":"2023-02-01","close":4860.0},{"date":"2023-02-02","close":4870.0},{"date":"2023-02-03","close":4870.0},{"date":"2023-02-06","close":4855.0},{"date":"2023-02-07","close":4850.0},{"date":"2023-02-08","close":4910.0},{"date":"2023-02-09","close":4910.0},{"date":"2023-02-10","close":4860.0},{"date":"2023-02-13","close":4890.0},{"date":"2023-02-14","close":4890.0},{"date":"2023-02-15","close":4825.0},{"date":"2023-02-16","close":4855.0},{"date":"2023-02-17","close":4890.0},{"date":"2023-02-20","close":4920.0},{"date":"2023-02-21","close":5000.0},{"date":"2023-02-22","close":4935.0},{"date":"2023-02-23","close":4890.0},{"date":"2023-02-24","close":4860.0},{"date":"2023-02-27","close":4825.0},{"date":"2023-02-28","close":4835.0},{"date":"2023-03-02","close":4625.0},{"date":"2023-03-03","close":4685.0},{"date":"2023-03-06","close":4890.0},{"date":"2023-03-07","close":5230.0},{"date":"2023-03-08","close":5090.0},{"date":"2023-03-09","close":5110.0},{"date":"2023-03-10","close":4995.0},{"date":"2023-03-13","close":4905.0},{"date":"2023-03-14","close":4580.0},{"date":"2023-03-15","close":4790.0},{"date":"2023-03-16","close":4650.0},{"date":"2023-03-17","close":4620.0},{"date":"2023-03-20","close":4600.0},{"date":"2023-03-21","close":4605.0},{"date":"2023-03-22","close":4630.0},{"date":"2023-03-23","close":4595.0},{"date":"2023-03-24","close":4545.0},{"date":"2023-03-27","close":4490.0},{"date":"2023-03-28","close":4520.0},{"date":"2023-03-29","close":4580.0},{"date":"2023-03-30","close":4645.0},{"date":"2023-03-31","close":4800.0},{"date":"2023-04-03","close":4810.0},{"date":"2023-04-04","close":4825.0},{"date":"2023-04-05","close":4870.0},{"date":"2023-04-06","close":4975.0},{"date":"2023-04-07","close":4875.0},{"date":"2023-04-10","close":4740.0},{"date":"2023-04-11","close":4890.0},{"date":"2023-04-12","close":4880.0},{"date":"2023-04-13","close":4885.0},{"date":"2023-04-14","close":5040.0},{"date":"2023-04-17","close":5050.0},{"date":"2023-04-18","close":5120.0},{"date":"2023-04-19","close":5130.0},{"date":"2023-04-20","close":5030.0},{"date":"2023-04-21","close":4990.0},{"date":"2023-04-24","close":4830.0},{"date":"2023-04-25","close":4675.0},{"date":"2023-04-26","close":4570.0},{"date":"2023-04-27","close":4535.0},{"date":"2023-04-28","close":4400.0},{"date":"2023-05-02","close":4450.0},{"date":"2023-05-03","close":4455.0},{"date":"2023-05-04","close":4435.0},{"date":"2023-05-08","close":4435.0},{"date":"2023-05-09","close":4440.0},{"date":"2023-05-10","close":4425.0},{"date":"2023-05-11","close":4480.0},{"date":"2023-05-12","close":4350.0},{"date":"2023-05-15","close":4100.0},{"date":"2023-05-16","close":4030.0},{"date":"2023-05-17","close":4125.0},{"date":"2023-05-18","close":4160.0},{"date":"2023-05-19","close":4145.0},{"date":"2023-05-22","close":4220.0},{"date":"2023-05-23","close":4240.0},{"date":"2023-05-24","close":4205.0},{"date":"2023-05-25","close":4195.0},{"date":"2023-05-26","close":4110.0},{"date":"2023-05-30","close":4145.0},{"date":"2023-05-31","close":4190.0},{"date":"2023-06-01","close":4190.0},{"date":"2023-06-02","close":4280.0},{"date":"2023-06-05","close":4300.0},{"date":"2023-06-07","close":4440.0},{"date":"2023-06-08","close":4420.0},{"date":"2023-06-09","close":4465.0},{"date":"2023-06-12","close":4420.0},{"date":"2023-06-13","close":4405.0},{"date":"2023-06-14","close":4320.0},{"date":"2023-06-15","close":4280.0},{"date":"2023-06-16","close":4385.0},{"date":"2023-06-19","close":4425.0},{"date":"2023-06-20","close":4460.0},{"date":"2023-06-21","close":4440.0},{"date":"2023-06-22","close":4395.0},{"date":"2023-06-23","close":4325.0},{"date":"2023-06-26","close":4325.0},{"date":"2023-06-27","close":4300.0},{"date":"2023-06-28","close":4270.0},{"date":"2023-06-29","close":4160.0},{"date":"2023-06-30","close":4230.0},{"date":"2023-07-03","close":4235.0},{"date":"2023-07-04","close":4255.0},{"date":"2023-07-05","close":4170.0},{"date":"2023-07-06","close":4045.0},{"date":"2023-07-07","close":3975.0},{"date":"2023-07-10","close":3870.0},{"date":"2023-07-11","close":3945.0},{"date":"2023-07-12","close":3945.0},{"date":"2023-07-13","close":4015.0},{"date":"2023-07-14","close":3945.0},{"date":"2023-07-17","close":3930.0},{"date":"2023-07-18","close":3850.0},{"date":"2023-07-19","close":3740.0},{"date":"2023-07-20","close":3750.0},{"date":"2023-07-21","close":3715.0},{"date":"2023-07-24","close":3465.0},{"date":"2023-07-25","close":3420.0},{"date":"2023-07-26","close":3190.0},{"date":"2023-07-27","close":3325.0},{"date":"2023-07-28","close":3450.0},{"date":"2023-07-31","close":3515.0},{"date":"2023-08-01","close":3520.0},{"date":"2023-08-02","close":3505.0},{"date":"2023-08-03","close":3470.0},{"date":"2023-08-04","close":3465.0},{"date":"2023-08-07","close":3415.0},{"date":"2023-08-08","close":3410.0},{"date":"2023-08-09","close":3460.0},{"date":"2023-08-10","close":3490.0},{"date":"2023-08-11","close":3515.0},{"date":"2023-08-14","close":3425.0},{"date":"2023-08-16","close":3245.0},{"date":"2023-08-17","close":3175.0},{"date":"2023-08-18","close":3175.0},{"date":"2023-08-21","close":3200.0},{"date":"2023-08-22","close":3135.0},{"date":"2023-08-23","close":3140.0},{"date":"2023-08-24","close":3110.0},{"date":"2023-08-25","close":3160.0},{"date":"2023-08-28","close":3265.0},{"date":"2023-08-29","close":3340.0},{"date":"2023-08-30","close":3325.0},{"date":"2023-08-31","close":3245.0},{"date":"2023-09-01","close":3240.0},{"date":"2023-09-04","close":3290.0},{"date":"2023-09-05","close":3260.0},{"date":"2023-09-06","close":3220.0},{"date":"2023-09-07","close":3140.0},{"date":"2023-09-08","close":3145.0},{"date":"2023-09-11","close":3205.0},{"date":"2023-09-12","close":3140.0},{"date":"2023-09-13","close":3110.0},{"date":"2023-09-14","close":3120.0},{"date":"2023-09-15","close":3215.0},{"date":"2023-09-18","close":3180.0},{"date":"2023-09-19","close":3135.0},{"date":"2023-09-20","close":3050.0},{"date":"2023-09-21","close":2960.0},{"date":"2023-09-22","close":2955.0},{"date":"2023-09-25","close":2900.0},{"date":"2023-09-26","close":2875.0},{"date":"2023-09-27","close":2900.0},{"date":"2023-10-04","close":2740.0},{"date":"2023-10-05","close":2710.0},{"date":"2023-10-06","close":2800.0},{"date":"2023-10-10","close":2805.0},{"date":"2023-10-11","close":2920.0},{"date":"2023-10-12","close":3035.0},{"date":"2023-10-13","close":2975.0},{"date":"2023-10-16","close":2960.0},{"date":"2023-10-17","close":2975.0},{"date":"2023-10-18","close":2960.0},{"date":"2023-10-19","close":2890.0},{"date":"2023-10-20","close":2810.0},{"date":"2023-10-23","close":2810.0},{"date":"2023-10-24","close":2900.0},{"date":"2023-10-25","close":2910.0},{"date":"2023-10-26","close":2795.0},{"date":"2023-10-27","close":2780.0},{"date":"2023-10-30","close":2800.0},{"date":"2023-10-31","close":2730.0},{"date":"2023-11-01","close":2745.0},{"date":"2023-11-02","close":2830.0},{"date":"2023-11-03","close":2890.0},{"date":"2023-11-06","close":2990.0},{"date":"2023-11-07","close":2975.0},{"date":"2023-11-08","close":2960.0},{"date":"2023-11-09","close":2940.0},{"date":"2023-11-10","close":2835.0},{"date":"2023-11-13","close":2805.0},{"date":"2023-11-14","close":2860.0},{"date":"2023-11-15","close":2990.0},{"date":"2023-11-16","close":3055.0},{"date":"2023-11-17","close":2970.0},{"date":"2023-11-20","close":3050.0},{"date":"2023-11-21","close":3040.0},{"date":"2023-11-22","close":3235.0},{"date":"2023-11-23","close":3220.0},{"date":"2023-11-24","close":3130.0},{"date":"2023-11-27","close":3050.0},{"date":"2023-11-28","close":3025.0},{"date":"2023-11-29","close":3010.0},{"date":"2023-11-30","close":3065.0},{"date":"2023-12-01","close":3060.0},{"date":"2023-12-04","close":3035.0},{"date":"2023-12-05","close":3020.0},{"date":"2023-12-06","close":3015.0},{"date":"2023-12-07","close":2985.0},{"date":"2023-12-08","close":3000.0},{"date":"2023-12-11","close":2995.0},{"date":"2023-12-12","close":3085.0},{"date":"2023-12-13","close":3100.0},{"date":"2023-12-14","close":3145.0},{"date":"2023-12-15","close":3155.0},{"date":"2023-12-18","close":3115.0},{"date":"2023-12-19","close":3080.0},{"date":"2023-12-20","close":3140.0},{"date":"2023-12-21","close":3115.0},{"date":"2023-12-22","close":3105.0},{"date":"2023-12-26","close":3060.0},{"date":"2023-12-27","close":3025.0},{"date":"2023-12-28","close":3085.0},{"date":"2024-01-02","close":3120.0},{"date":"2024-01-03","close":3100.0},{"date":"2024-01-04","close":3045.0},{"date":"2024-01-05","close":3045.0},{"date":"2024-01-08","close":3050.0},{"date":"2024-01-09","close":3050.0},{"date":"2024-01-10","close":3085.0},{"date":"2024-01-11","close":3160.0},{"date":"2024-01-12","close":3270.0},{"date":"2024-01-15","close":3295.0},{"date":"2024-01-16","close":3275.0},{"date":"2024-01-17","close":3180.0},{"date":"2024-01-18","close":3270.0},{"date":"2024-01-19","close":3260.0},{"date":"2024-01-22","close":3360.0},{"date":"2024-01-23","close":3385.0},{"date":"2024-01-24","close":3300.0},{"date":"2024-01-25","close":3220.0},{"date":"2024-01-26","close":3280.0},{"date":"2024-01-29","close":3200.0},{"date":"2024-01-30","close":3155.0},{"date":"2024-01-31","close":3100.0},{"date":"2024-02-01","close":3060.0},{"date":"2024-02-02","close":3170.0},{"date":"2024-02-05","close":3230.0},{"date":"2024-02-06","close":3210.0},{"date":"2024-02-07","close":3185.0},{"date":"2024-02-08","close":3240.0},{"date":"2024-02-13","close":3275.0},{"date":"2024-02-14","close":3290.0},{"date":"2024-02-15","close":3250.0},{"date":"2024-02-16","close":3210.0},{"date":"2024-02-19","close":3215.0},{"date":"2024-02-20","close":3195.0},{"date":"2024-02-21","close":3185.0},{"date":"2024-02-22","close":3160.0},{"date":"2024-02-23","close":3095.0},{"date":"2024-02-26","close":3060.0},{"date":"2024-02-27","close":3030.0},{"date":"2024-02-28","close":3035.0},{"date":"2024-02-29","close":3020.0},{"date":"2024-03-04","close":3000.0},{"date":"2024-03-05","close":2830.0},{"date":"2024-03-06","close":2845.0},{"date":"2024-03-07","close":2830.0},{"date":"2024-03-08","close":2945.0},{"date":"2024-03-11","close":2920.0},{"date":"2024-03-12","close":2900.0},{"date":"2024-03-13","close":2960.0},{"date":"2024-03-14","close":2915.0},{"date":"2024-03-15","close":2940.0},{"date":"2024-03-18","close":2995.0},{"date":"2024-03-19","close":3010.0},{"date":"2024-03-20","close":3020.0},{"date":"2024-03-21","close":2990.0},{"date":"2024-03-22","close":2960.0},{"date":"2024-03-25","close":2975.0},{"date":"2024-03-26","close":2950.0},{"date":"2024-03-27","close":2960.0},{"date":"2024-03-28","close":3095.0},{"date":"2024-03-29","close":3020.0},{"date":"2024-04-01","close":3140.0},{"date":"2024-04-02","close":3160.0},{"date":"2024-04-03","close":3070.0},{"date":"2024-04-04","close":3040.0},{"date":"2024-04-05","close":3130.0},{"date":"2024-04-08","close":2995.0},{"date":"2024-04-09","close":3030.0},{"date":"2024-04-11","close":2975.0},{"date":"2024-04-12","close":2890.0},{"date":"2024-04-15","close":2890.0},{"date":"2024-04-16","close":2850.0},{"date":"2024-04-17","close":2875.0},{"date":"2024-04-18","close":2930.0},{"date":"2024-04-19","close":2930.0},{"date":"2024-04-22","close":2885.0},{"date":"2024-04-23","close":2930.0},{"date":"2024-04-24","close":2955.0},{"date":"2024-04-25","close":2930.0},{"date":"2024-04-26","close":2920.0},{"date":"2024-04-29","close":2970.0},{"date":"2024-04-30","close":2955.0},{"date":"2024-05-02","close":2960.0},{"date":"2024-05-03","close":2950.0},{"date":"2024-05-07","close":2995.0},{"date":"2024-05-08","close":3005.0},{"date":"2024-05-09","close":3040.0},{"date":"2024-05-10","close":2990.0},{"date":"2024-05-13","close":2975.0},{"date":"2024-05-14","close":2980.0},{"date":"2024-05-16","close":3000.0},{"date":"2024-05-17","close":3030.0},{"date":"2024-05-20","close":2960.0},{"date":"2024-05-21","close":2930.0},{"date":"2024-05-22","close":2925.0},{"date":"2024-05-23","close":3065.0},{"date":"2024-05-24","close":3215.0},{"date":"2024-05-27","close":3300.0},{"date":"2024-05-28","close":3190.0},{"date":"2024-05-29","close":3135.0},{"date":"2024-05-30","close":3095.0},{"date":"2024-05-31","close":3180.0},{"date":"2024-06-03","close":3255.0},{"date":"2024-06-04","close":3070.0},{"date":"2024-06-05","close":3020.0},{"date":"2024-06-07","close":2975.0},{"date":"2024-06-10","close":2995.0},{"date":"2024-06-11","close":2995.0},{"date":"2024-06-12","close":3010.0},{"date":"2024-06-13","close":2995.0},{"date":"2024-06-14","close":2925.0},{"date":"2024-06-17","close":2925.0},{"date":"2024-06-18","close":2905.0},{"date":"2024-06-19","close":2895.0},{"date":"2024-06-20","close":2925.0},{"date":"2024-06-21","close":2960.0},{"date":"2024-06-24","close":2935.0},{"date":"2024-06-25","close":2930.0},{"date":"2024-06-26","close":2920.0},{"date":"2024-06-27","close":2915.0},{"date":"2024-06-28","close":2920.0},{"date":"2024-07-01","close":2885.0},{"date":"2024-07-02","close":2860.0},{"date":"2024-07-03","close":2840.0},{"date":"2024-07-04","close":2815.0},{"date":"2024-07-05","close":2800.0},{"date":"2024-07-08","close":2850.0},{"date":"2024-07-09","close":2875.0},{"date":"2024-07-10","close":2875.0},{"date":"2024-07-11","close":2870.0},{"date":"2024-07-12","close":2865.0},{"date":"2024-07-15","close":2850.0},{"date":"2024-07-16","close":2795.0},{"date":"2024-07-17","close":2780.0},{"date":"2024-07-18","close":2700.0},{"date":"2024-07-19","close":2715.0},{"date":"2024-07-22","close":2700.0},{"date":"2024-07-23","close":2700.0},{"date":"2024-07-24","close":2785.0},{"date":"2024-07-25","close":2755.0},{"date":"2024-07-26","close":2740.0},{"date":"2024-07-29","close":2755.0},{"date":"2024-07-30","close":2725.0},{"date":"2024-07-31","close":2720.0},{"date":"2024-08-01","close":2775.0},{"date":"2024-08-02","close":2665.0},{"date":"2024-08-05","close":2190.0},{"date":"2024-08-06","close":2395.0},{"date":"2024-08-07","close":2535.0},{"date":"2024-08-08","close":2605.0},{"date":"2024-08-09","close":2695.0},{"date":"2024-08-12","close":2725.0},{"date":"2024-08-13","close":2660.0},{"date":"2024-08-14","close":3090.0},{"date":"2024-08-16","close":3340.0},{"date":"2024-08-19","close":3320.0},{"date":"2024-08-20","close":3305.0},{"date":"2024-08-21","close":3105.0},{"date":"2024-08-22","close":2950.0},{"date":"2024-08-23","close":2925.0},{"date":"2024-08-26","close":2945.0},{"date":"2024-08-27","close":2910.0},{"date":"2024-08-28","close":2890.0},{"date":"2024-08-29","close":2825.0},{"date":"2024-08-30","close":2830.0},{"date":"2024-09-02","close":2845.0},{"date":"2024-09-03","close":2780.0},{"date":"2024-09-04","close":2715.0},{"date":"2024-09-05","close":2655.0},{"date":"2024-09-06","close":2575.0},{"date":"2024-09-09","close":2575.0},{"date":"2024-09-10","close":2545.0},{"date":"2024-09-11","close":2670.0},{"date":"2024-09-12","close":2720.0},{"date":"2024-09-13","close":2700.0},{"date":"2024-09-19","close":2845.0},{"date":"2024-09-20","close":2945.0},{"date":"2024-09-23","close":2900.0},{"date":"2024-09-24","close":2985.0},{"date":"2024-09-25","close":2935.0},{"date":"2024-09-26","close":2975.0},{"date":"2024-09-27","close":2950.0},{"date":"2024-09-30","close":2870.0},{"date":"2024-10-02","close":2825.0},{"date":"2024-10-04","close":2775.0},{"date":"2024-10-07","close":2830.0},{"date":"2024-10-08","close":2810.0},{"date":"2024-10-10","close":2735.0},{"date":"2024-10-11","close":2705.0},{"date":"2024-10-14","close":2760.0},{"date":"2024-10-15","close":2840.0},{"date":"2024-10-16","close":2720.0},{"date":"2024-10-17","close":2705.0},{"date":"2024-10-18","close":2615.0},{"date":"2024-10-21","close":2605.0},{"date":"2024-10-22","close":2525.0},{"date":"2024-10-23","close":2545.0},{"date":"2024-10-24","close":2500.0},{"date":"2024-10-25","close":2470.0},{"date":"2024-10-28","close":2500.0},{"date":"2024-10-29","close":2485.0},{"date":"2024-10-30","close":2490.0},{"date":"2024-10-31","close":2520.0},{"date":"2024-11-01","close":2505.0},{"date":"2024-11-04","close":2595.0},{"date":"2024-11-05","close":2620.0},{"date":"2024-11-06","close":2515.0},{"date":"2024-11-07","close":2370.0},{"date":"2024-11-08","close":2300.0},{"date":"2024-11-11","close":2285.0},{"date":"2024-11-12","close":2160.0},{"date":"2024-11-13","close":2090.0},{"date":"2024-11-14","close":2085.0},{"date":"2024-11-15","close":2150.0},{"date":"2024-11-18","close":2175.0},{"date":"2024-11-19","close":2165.0},{"date":"2024-11-20","close":2145.0},{"date":"2024-11-21","close":2140.0},{"date":"2024-11-22","close":2195.0},{"date":"2024-11-25","close":2250.0},{"date":"2024-11-26","close":2280.0},{"date":"2024-11-27","close":2265.0},{"date":"2024-11-28","close":2400.0},{"date":"2024-11-29","close":2250.0},{"date":"2024-12-02","close":2220.0},{"date":"2024-12-03","close":2275.0},{"date":"2024-12-04","close":2305.0},{"date":"2024-12-05","close":2275.0},{"date":"2024-12-06","close":2220.0},{"date":"2024-12-09","close":2030.0},{"date":"2024-12-10","close":2180.0},{"date":"2024-12-11","close":2280.0},{"date":"2024-12-12","close":2285.0},{"date":"2024-12-13","close":2370.0},{"date":"2024-12-16","close":2500.0},{"date":"2024-12-17","close":2510.0},{"date":"2024-12-18","close":2470.0},{"date":"2024-12-19","close":2450.0},{"date":"2024-12-20","close":2395.0},{"date":"2024-12-23","close":2435.0},{"date":"2024-12-24","close":2390.0},{"date":"2024-12-26","close":2420.0},{"date":"2024-12-27","close":2395.0},{"date":"2024-12-30","close":2420.0},{"date":"2025-01-02","close":2525.0},{"date":"2025-01-03","close":2535.0},{"date":"2025-01-06","close":2540.0},{"date":"2025-01-07","close":2525.0},{"date":"2025-01-08","close":2470.0},{"date":"2025-01-09","close":2470.0},{"date":"2025-01-10","close":2500.0},{"date":"2025-01-13","close":2480.0},{"date":"2025-01-14","close":2465.0},{"date":"2025-01-15","close":2460.0},{"date":"2025-01-16","close":2480.0},{"date":"2025-01-17","close":2475.0},{"date":"2025-01-20","close":2415.0},{"date":"2025-01-21","close":2335.0},{"date":"2025-01-22","close":2360.0},{"date":"2025-01-23","close":2300.0},{"date":"2025-01-24","close":2335.0},{"date":"2025-01-31","close":2340.0},{"date":"2025-02-03","close":2200.0},{"date":"2025-02-04","close":2240.0},{"date":"2025-02-05","close":2280.0},{"date":"2025-02-06","close":2300.0},{"date":"2025-02-07","close":2270.0},{"date":"2025-02-10","close":2280.0},{"date":"2025-02-11","close":2265.0},{"date":"2025-02-12","close":2235.0},{"date":"2025-02-13","close":2285.0},{"date":"2025-02-14","close":2330.0},{"date":"2025-02-17","close":2350.0},{"date":"2025-02-18","close":2385.0},{"date":"2025-02-19","close":2410.0},{"date":"2025-02-20","close":2410.0},{"date":"2025-02-21","close":2430.0},{"date":"2025-02-24","close":2440.0},{"date":"2025-02-25","close":2435.0},{"date":"2025-02-26","close":2370.0},{"date":"2025-02-27","close":2370.0},{"date":"2025-02-28","close":2275.0},{"date":"2025-03-04","close":2275.0},{"date":"2025-03-05","close":2340.0},{"date":"2025-03-06","close":2305.0},{"date":"2025-03-07","close":2255.0},{"date":"2025-03-10","close":2205.0},{"date":"2025-03-11","close":2155.0},{"date":"2025-03-12","close":2160.0},{"date":"2025-03-13","close":2070.0},{"date":"2025-03-14","close":2075.0},{"date":"2025-03-17","close":2080.0},{"date":"2025-03-18","close":2070.0},{"date":"2025-03-19","close":2065.0},{"date":"2025-03-20","close":2065.0},{"date":"2025-03-21","close":2015.0},{"date":"2025-03-24","close":2045.0},{"date":"2025-03-25","close":2050.0},{"date":"2025-03-26","close":2025.0},{"date":"2025-03-27","close":2030.0},{"date":"2025-03-28","close":2070.0},{"date":"2025-03-31","close":2020.0},{"date":"2025-04-01","close":2080.0},{"date":"2025-04-02","close":2090.0},{"date":"2025-04-03","close":2150.0},{"date":"2025-04-04","close":2195.0},{"date":"2025-04-07","close":2035.0},{"date":"2025-04-08","close":2055.0},{"date":"2025-04-09","close":2010.0},{"date":"2025-04-10","close":2130.0},{"date":"2025-04-11","close":2145.0},{"date":"2025-04-14","close":2145.0},{"date":"2025-04-15","close":2180.0},{"date":"2025-04-16","close":2170.0},{"date":"2025-04-17","close":2235.0},{"date":"2025-04-18","close":2245.0},{"date":"2025-04-21","close":2255.0},{"date":"2025-04-22","close":2495.0},{"date":"2025-04-23","close":2420.0},{"date":"2025-04-24","close":2350.0},{"date":"2025-04-25","close":2405.0},{"date":"2025-04-28","close":2375.0},{"date":"2025-04-29","close":2375.0},{"date":"2025-04-30","close":2325.0},{"date":"2025-05-02","close":2310.0},{"date":"2025-05-07","close":2375.0},{"date":"2025-05-08","close":2425.0},{"date":"2025-05-09","close":2390.0},{"date":"2025-05-12","close":2495.0},{"date":"2025-05-13","close":2505.0},{"date":"2025-05-14","close":2620.0},{"date":"2025-05-15","close":2570.0},{"date":"2025-05-16","close":2545.0},{"date":"2025-05-19","close":2560.0},{"date":"2025-05-20","close":2760.0},{"date":"2025-05-21","close":2695.0},{"date":"2025-05-22","close":2655.0},{"date":"2025-05-23","close":2705.0},{"date":"2025-05-26","close":2705.0},{"date":"2025-05-27","close":2730.0},{"date":"2025-05-28","close":2860.0},{"date":"2025-05-29","close":2855.0},{"date":"2025-05-30","close":2880.0},{"date":"2025-06-02","close":2890.0},{"date":"2025-06-04","close":2845.0},{"date":"2025-06-05","close":2910.0},{"date":"2025-06-09","close":2850.0},{"date":"2025-06-10","close":2830.0},{"date":"2025-06-11","close":2875.0},{"date":"2025-06-12","close":2930.0},{"date":"2025-06-13","close":2850.0},{"date":"2025-06-16","close":3010.0},{"date":"2025-06-17","close":2970.0},{"date":"2025-06-18","close":2860.0},{"date":"2025-06-19","close":3000.0},{"date":"2025-06-20","close":2955.0},{"date":"2025-06-23","close":3075.0},{"date":"2025-06-24","close":3070.0},{"date":"2025-06-25","close":3050.0},{"date":"2025-06-26","close":3020.0},{"date":"2025-06-27","close":2935.0},{"date":"2025-06-30","close":2880.0},{"date":"2025-07-01","close":2915.0},{"date":"2025-07-02","close":2915.0},{"date":"2025-07-03","close":3005.0},{"date":"2025-07-04","close":2970.0},{"date":"2025-07-07","close":2905.0},{"date":"2025-07-08","close":2915.0},{"date":"2025-07-09","close":2880.0},{"date":"2025-07-10","close":2910.0},{"date":"2025-07-11","close":2955.0},{"date":"2025-07-14","close":3010.0},{"date":"2025-07-15","close":3005.0},{"date":"2025-07-16","close":2985.0},{"date":"2025-07-17","close":2905.0},{"date":"2025-07-18","close":2905.0},{"date":"2025-07-21","close":2980.0},{"date":"2025-07-22","close":2900.0},{"date":"2025-07-23","close":2860.0},{"date":"2025-07-24","close":2795.0},{"date":"2025-07-25","close":2775.0},{"date":"2025-07-28","close":2745.0},{"date":"2025-07-29","close":2740.0},{"date":"2025-07-30","close":2735.0},{"date":"2025-07-31","close":2715.0},{"date":"2025-08-01","close":2615.0},{"date":"2025-08-04","close":2685.0},{"date":"2025-08-05","close":2680.0},{"date":"2025-08-06","close":2735.0},{"date":"2025-08-07","close":2725.0},{"date":"2025-08-08","close":2705.0},{"date":"2025-08-11","close":2715.0},{"date":"2025-08-12","close":2725.0},{"date":"2025-08-13","close":2715.0},{"date":"2025-08-14","close":2740.0},{"date":"2025-08-18","close":2665.0},{"date":"2025-08-19","close":2610.0},{"date":"2025-08-20","close":2550.0},{"date":"2025-08-21","close":2445.0},{"date":"2025-08-22","close":2485.0},{"date":"2025-08-25","close":2445.0},{"date":"2025-08-26","close":2390.0},{"date":"2025-08-27","close":2360.0},{"date":"2025-08-28","close":2360.0},{"date":"2025-08-29","close":2375.0},{"date":"2025-09-01","close":2295.0},{"date":"2025-09-02","close":2365.0},{"date":"2025-09-03","close":2315.0},{"date":"2025-09-04","close":2335.0},{"date":"2025-09-05","close":2320.0},{"date":"2025-09-08","close":2350.0},{"date":"2025-09-09","close":2345.0},{"date":"2025-09-10","close":2375.0},{"date":"2025-09-11","close":2470.0},{"date":"2025-09-12","close":2505.0},{"date":"2025-09-15","close":2495.0},{"date":"2025-09-16","close":2460.0},{"date":"2025-09-17","close":2445.0},{"date":"2025-09-18","close":2450.0},{"date":"2025-09-19","close":2460.0},{"date":"2025-09-22","close":2435.0},{"date":"2025-09-23","close":2425.0},{"date":"2025-09-24","close":2410.0},{"date":"2025-09-25","close":2375.0},{"date":"2025-09-26","close":2370.0},{"date":"2025-09-29","close":2370.0},{"date":"2025-09-30","close":2325.0},{"date":"2025-10-01","close":2335.0},{"date":"2025-10-02","close":2370.0},{"date":"2025-10-10","close":2330.0},{"date":"2025-10-13","close":2385.0},{"date":"2025-10-14","close":2405.0},{"date":"2025-10-15","close":2435.0},{"date":"2025-10-16","close":2420.0},{"date":"2025-10-17","close":2345.0},{"date":"2025-10-20","close":2330.0},{"date":"2025-10-21","close":2330.0},{"date":"2025-10-22","close":2355.0},{"date":"2025-10-23","close":2405.0},{"date":"2025-10-24","close":2450.0},{"date":"2025-10-27","close":2475.0},{"date":"2025-10-28","close":2470.0},{"date":"2025-10-29","close":2200.0},{"date":"2025-10-30","close":2045.0},{"date":"2025-10-31","close":2110.0},{"date":"2025-11-03","close":2065.0},{"date":"2025-11-04","close":2085.0},{"date":"2025-11-05","close":2080.0},{"date":"2025-11-06","close":2070.0},{"date":"2025-11-07","close":2035.0},{"date":"2025-11-10","close":2055.0},{"date":"2025-11-11","close":2040.0},{"date":"2025-11-12","close":2105.0},{"date":"2025-11-13","close":2115.0},{"date":"2025-11-14","close":2040.0},{"date":"2025-11-17","close":2040.0},{"date":"2025-11-18","close":1997.0},{"date":"2025-11-19","close":2005.0},{"date":"2025-11-20","close":2040.0},{"date":"2025-11-21","close":2010.0},{"date":"2025-11-24","close":1995.0},{"date":"2025-11-25","close":2015.0},{"date":"2025-11-26","close":2040.0},{"date":"2025-11-27","close":2015.0},{"date":"2025-11-28","close":2045.0},{"date":"2025-12-01","close":2005.0},{"date":"2025-12-02","close":1990.0},{"date":"2025-12-03","close":2025.0},{"date":"2025-12-04","close":1999.0},{"date":"2025-12-05","close":2045.0},{"date":"2025-12-08","close":2025.0},{"date":"2025-12-09","close":2015.0},{"date":"2025-12-10","close":2015.0},{"date":"2025-12-11","close":2025.0},{"date":"2025-12-12","close":2150.0},{"date":"2025-12-15","close":2120.0},{"date":"2025-12-16","close":2080.0},{"date":"2025-12-17","close":2125.0},{"date":"2025-12-18","close":2100.0},{"date":"2025-12-19","close":2090.0},{"date":"2025-12-22","close":2115.0},{"date":"2025-12-23","close":2075.0},{"date":"2025-12-24","close":2025.0},{"date":"2025-12-26","close":2020.0},{"date":"2025-12-29","close":2020.0},{"date":"2025-12-30","close":2040.0},{"date":"2026-01-02","close":2050.0},{"date":"2026-01-05","close":2040.0},{"date":"2026-01-06","close":2030.0},{"date":"2026-01-07","close":1986.0},{"date":"2026-01-08","close":1916.0},{"date":"2026-01-09","close":1927.0},{"date":"2026-01-12","close":1985.0},{"date":"2026-01-13","close":1974.0},{"date":"2026-01-14","close":1954.0},{"date":"2026-01-15","close":1943.0},{"date":"2026-01-16","close":1907.0},{"date":"2026-01-19","close":1872.0},{"date":"2026-01-20","close":1931.0},{"date":"2026-01-21","close":1904.0},{"date":"2026-01-22","close":1905.0},{"date":"2026-01-23","close":1966.0},{"date":"2026-01-26","close":1995.0},{"date":"2026-01-27","close":1951.0},{"date":"2026-01-28","close":1933.0},{"date":"2026-01-29","close":1921.0},{"date":"2026-01-30","close":1918.0},{"date":"2026-02-02","close":1855.0},{"date":"2026-02-03","close":1825.0},{"date":"2026-02-04","close":1935.0},{"date":"2026-02-05","close":1910.0},{"date":"2026-02-06","close":1897.0},{"date":"2026-02-09","close":1938.0},{"date":"2026-02-10","close":1978.0},{"date":"2026-02-11","close":2005.0},{"date":"2026-02-12","close":2020.0},{"date":"2026-02-13","close":2025.0},{"date":"2026-02-19","close":2105.0},{"date":"2026-02-20","close":2075.0},{"date":"2026-02-23","close":2065.0},{"date":"2026-02-24","close":2060.0},{"date":"2026-02-25","close":2075.0},{"date":"2026-02-26","close":2050.0},{"date":"2026-02-27","close":2045.0},{"date":"2026-03-03","close":1986.0},{"date":"2026-03-04","close":1770.0},{"date":"2026-03-05","close":1929.0},{"date":"2026-03-06","close":2070.0},{"date":"2026-03-09","close":1951.0},{"date":"2026-03-10","close":1999.0},{"date":"2026-03-11","close":2015.0},{"date":"2026-03-12","close":2070.0},{"date":"2026-03-13","close":2105.0},{"date":"2026-03-16","close":2105.0},{"date":"2026-03-17","close":2170.0},{"date":"2026-03-18","close":2240.0},{"date":"2026-03-19","close":2225.0},{"date":"2026-03-20","close":2545.0},{"date":"2026-03-23","close":2370.0},{"date":"2026-03-24","close":2280.0},{"date":"2026-03-25","close":2350.0},{"date":"2026-03-26","close":2275.0},{"date":"2026-03-27","close":2275.0},{"date":"2026-03-30","close":2370.0},{"date":"2026-03-31","close":2280.0},{"date":"2026-04-01","close":2385.0},{"date":"2026-04-02","close":2315.0},{"date":"2026-04-03","close":2530.0},{"date":"2026-04-06","close":2445.0},{"date":"2026-04-07","close":2390.0},{"date":"2026-04-08","close":2375.0},{"date":"2026-04-09","close":2380.0},{"date":"2026-04-10","close":2480.0},{"date":"2026-04-13","close":2480.0},{"date":"2026-04-14","close":2455.0},{"date":"2026-04-15","close":2450.0},{"date":"2026-04-16","close":2485.0},{"date":"2026-04-17","close":2475.0},{"date":"2026-04-20","close":2405.0},{"date":"2026-04-21","close":2385.0},{"date":"2026-04-22","close":2415.0},{"date":"2026-04-23","close":2415.0},{"date":"2026-04-24","close":2450.0},{"date":"2026-04-27","close":2440.0},{"date":"2026-04-28","close":2455.0},{"date":"2026-04-29","close":2495.0},{"date":"2026-04-30","close":2655.0},{"date":"2026-05-04","close":2545.0},{"date":"2026-05-06","close":2410.0},{"date":"2026-05-07","close":2315.0},{"date":"2026-05-08","close":2320.0},{"date":"2026-05-11","close":2205.0},{"date":"2026-05-12","close":2130.0},{"date":"2026-05-13","close":2055.0},{"date":"2026-05-14","close":2130.0},{"date":"2026-05-15","close":2085.0},{"date":"2026-05-18","close":2040.0},{"date":"2026-05-19","close":2015.0},{"date":"2026-05-20","close":1973.0},{"date":"2026-05-21","close":2030.0},{"date":"2026-05-22","close":1998.0},{"date":"2026-05-26","close":1884.0},{"date":"2026-05-27","close":1827.0},{"date":"2026-05-28","close":1792.0},{"date":"2026-05-29","close":1735.0},{"date":"2026-06-01","close":1595.0},{"date":"2026-06-02","close":1565.0},{"date":"2026-06-04","close":1698.0},{"date":"2026-06-05","close":1592.0},{"date":"2026-06-08","close":1509.0},{"date":"2026-06-09","close":1520.0},{"date":"2026-06-10","close":1521.0},{"date":"2026-06-11","close":1568.0},{"date":"2026-06-12","close":1570.0},{"date":"2026-06-15","close":1648.0},{"date":"2026-06-16","close":1925.0},{"date":"2026-06-17","close":1819.0},{"date":"2026-06-18","close":1710.0},{"date":"2026-06-19","close":1628.0},{"date":"2026-06-22","close":1567.0},{"date":"2026-06-23","close":1535.0},{"date":"2026-06-24","close":1488.0},{"date":"2026-06-25","close":1500.0},{"date":"2026-06-26","close":1420.0},{"date":"2026-06-29","close":1550.0},{"date":"2026-06-30","close":1580.0},{"date":"2026-07-01","close":1661.0},{"date":"2026-07-02","close":1651.0},{"date":"2026-07-03","close":1613.0},{"date":"2026-07-06","close":1577.0},{"date":"2026-07-07","close":1587.0},{"date":"2026-07-08","close":1524.0},{"date":"2026-07-09","close":1539.0},{"date":"2026-07-10","close":1528.0},{"date":"2026-07-13","close":1525.0},{"date":"2026-07-14","close":1531.0},{"date":"2026-07-15","close":1515.0},{"date":"2026-07-16","close":1501.0},{"date":"2026-07-20","close":1490.0},{"date":"2026-07-21","close":1477.0},{"date":"2026-07-22","close":1479.0},{"date":"2026-07-23","close":1574.0},{"date":"2026-07-24","close":1551.0},{"date":"2026-07-27","close":1550.0},{"date":"2026-07-28","close":1492.0},{"date":"2026-07-29","close":1429.0},{"date":"2026-07-30","close":1427.0},{"date":"2026-07-31","close":1425.0},{"date":"2026-08-03","close":1425.0},{"date":"2026-08-04","close":1465.0},{"date":"2026-08-05","close":1494.0},{"date":"2026-08-06","close":1489.0},{"date":"2026-08-07","close":1503.0},{"date":"2026-08-10","close":1556.0},{"date":"2026-08-11","close":1560.0},{"date":"2026-08-12","close":1569.0},{"date":"2026-08-13","close":1568.0},{"date":"2026-08-14","close":1517.0},{"date":"2026-08-18","close":1452.0},{"date":"2026-08-19","close":1419.0},{"date":"2026-08-20","close":1380.0},{"date":"2026-08-21","close":1304.0},{"date":"2026-08-24","close":1339.0},{"date":"2026-08-25","close":1355.0},{"date":"2026-08-26","close":1384.0},{"date":"2026-08-27","close":1402.0},{"date":"2026-08-28","close":1421.0},{"date":"2026-08-31","close":1443.0},{"date":"2026-09-01","close":1394.0},{"date":"2026-09-02","close":1357.0},{"date":"2026-09-03","close":1340.0},{"date":"2026-09-04","close":1348.0},{"date":"2026-09-07","close":1357.0},{"date":"2026-09-08","close":1355.0},{"date":"2026-09-09","close":1356.0},{"date":"2026-09-10","close":1377.0},{"date":"2026-09-11","close":1346.0},{"date":"2026-09-14","close":1379.0},{"date":"2026-09-15","close":1391.0},{"date":"2026-09-16","close":1444.0},{"date":"2026-09-17","close":1432.0},{"date":"2026-09-18","close":1451.0},{"date":"2026-09-21","close":1437.0},{"date":"2026-09-22","close":1456.0},{"date":"2026-09-23","close":1437.0},{"date":"2026-09-28","close":1523.0},{"date":"2026-09-29","close":1505.0},{"date":"2026-09-30","close":1528.0},{"date":"2026-10-01","close":1517.0},{"date":"2026-10-02","close":1575.0},{"date":"2026-10-06","close":1641.0},{"date":"2026-10-07","close":1634.0},{"date":"2026-10-08","close":1695.0},{"date":"2026-10-12","close":1673.0},{"date":"2026-10-13","close":1610.0},{"date":"2026-10-14","close":1594.0},{"date":"2026-10-15","close":1525.0},{"date":"2026-10-16","close":1534.0},{"date":"2026-10-19","close":1600.0},{"date":"2026-10-20","close":1550.0},{"date":"2026-10-21","close":1494.0},{"date":"2026-10-22","close":1427.0},{"date":"2026-10-23","close":1373.0}],"chart_data":[{"date":"2024-10-23","open":2515,"high":2545,"low":2490,"close":2545,"volume":85134,"rsi_14":28.19,"sma_20":2780.5,"sma_60":2784.0,"sma_120":2868.62},{"date":"2024-10-24","open":2525,"high":2525,"low":2470,"close":2500,"volume":47829,"rsi_14":28.19,"sma_20":2760.5,"sma_60":2780.67,"sma_120":2864.83},{"date":"2024-10-25","open":2500,"high":2520,"low":2440,"close":2470,"volume":64816,"rsi_14":28.97,"sma_20":2734.75,"sma_60":2775.42,"sma_120":2861.0},{"date":"2024-10-28","open":2445,"high":2500,"low":2445,"close":2500,"volume":52815,"rsi_14":26.43,"sma_20":2713.0,"sma_60":2771.17,"sma_120":2857.5},{"date":"2024-10-29","open":2500,"high":2500,"low":2450,"close":2485,"volume":48643,"rsi_14":26.62,"sma_20":2688.5,"sma_60":2766.92,"sma_120":2853.46},{"date":"2024-10-30","open":2485,"high":2490,"low":2455,"close":2490,"volume":30298,"rsi_14":30.4,"sma_20":2665.5,"sma_60":2762.5,"sma_120":2849.58},{"date":"2024-10-31","open":2450,"high":2520,"low":2430,"close":2520,"volume":46122,"rsi_14":35.2,"sma_20":2648.0,"sma_60":2759.08,"sma_120":2845.92},{"date":"2024-11-01","open":2460,"high":2570,"low":2460,"close":2505,"volume":75983,"rsi_14":28.21,"sma_20":2632.0,"sma_60":2755.5,"sma_120":2842.21},{"date":"2024-11-04","open":2510,"high":2620,"low":2510,"close":2595,"volume":115893,"rsi_14":29.41,"sma_20":2623.0,"sma_60":2752.5,"sma_120":2838.88},{"date":"2024-11-05","open":2595,"high":2680,"low":2555,"close":2620,"volume":142988,"rsi_14":40.0,"sma_20":2612.5,"sma_60":2751.75,"sma_120":2835.67},{"date":"2024-11-06","open":2630,"high":2650,"low":2480,"close":2515,"volume":150798,"rsi_14":33.9,"sma_20":2597.75,"sma_60":2757.17,"sma_120":2831.29},{"date":"2024-11-07","open":2505,"high":2505,"low":2365,"close":2370,"volume":199647,"rsi_14":31.01,"sma_20":2579.5,"sma_60":2756.75,"sma_120":2826.12},{"date":"2024-11-08","open":2370,"high":2395,"low":2280,"close":2300,"volume":121718,"rsi_14":28.37,"sma_20":2559.25,"sma_60":2752.83,"sma_120":2820.5},{"date":"2024-11-11","open":2250,"high":2300,"low":2205,"close":2285,"volume":98545,"rsi_14":31.25,"sma_20":2535.5,"sma_60":2747.5,"sma_120":2814.71},{"date":"2024-11-12","open":2240,"high":2250,"low":2130,"close":2160,"volume":191201,"rsi_14":24.16,"sma_20":2501.5,"sma_60":2738.58,"sma_120":2807.71},{"date":"2024-11-13","open":2120,"high":2150,"low":2075,"close":2090,"volume":139442,"rsi_14":23.38,"sma_20":2470.0,"sma_60":2728.0,"sma_120":2799.88},{"date":"2024-11-14","open":2075,"high":2165,"low":2065,"close":2085,"volume":104114,"rsi_14":24.16,"sma_20":2439.0,"sma_60":2718.42,"sma_120":2792.58},{"date":"2024-11-15","open":2065,"high":2150,"low":1993,"close":2150,"volume":249661,"rsi_14":27.56,"sma_20":2415.75,"sma_60":2702.75,"sma_120":2786.08},{"date":"2024-11-18","open":2130,"high":2200,"low":2130,"close":2175,"volume":81074,"rsi_14":30.38,"sma_20":2394.25,"sma_60":2683.33,"sma_120":2779.83},{"date":"2024-11-19","open":2200,"high":2200,"low":2135,"close":2165,"volume":60021,"rsi_14":29.56,"sma_20":2376.25,"sma_60":2664.08,"sma_120":2772.33},{"date":"2024-11-20","open":2170,"high":2170,"low":2110,"close":2145,"volume":52948,"rsi_14":26.11,"sma_20":2356.25,"sma_60":2644.75,"sma_120":2763.42},{"date":"2024-11-21","open":2120,"high":2160,"low":2115,"close":2140,"volume":50184,"rsi_14":26.45,"sma_20":2338.25,"sma_60":2628.67,"sma_120":2753.75},{"date":"2024-11-22","open":2150,"high":2235,"low":2140,"close":2195,"volume":78723,"rsi_14":22.97,"sma_20":2324.5,"sma_60":2616.08,"sma_120":2745.46},{"date":"2024-11-25","open":2190,"high":2255,"low":2190,"close":2250,"volume":70626,"rsi_14":25.97,"sma_20":2312.0,"sma_60":2604.83,"sma_120":2738.08},{"date":"2024-11-26","open":2250,"high":2280,"low":2235,"close":2280,"volume":59321,"rsi_14":33.09,"sma_20":2301.75,"sma_60":2593.75,"sma_120":2731.29},{"date":"2024-11-27","open":2280,"high":2280,"low":2230,"close":2265,"volume":45062,"rsi_14":40.71,"sma_20":2290.5,"sma_60":2583.0,"sma_120":2723.67},{"date":"2024-11-28","open":2250,"high":2695,"low":2250,"close":2400,"volume":1380863,"rsi_14":57.94,"sma_20":2284.5,"sma_60":2574.83,"sma_120":2716.54},{"date":"2024-11-29","open":2375,"high":2395,"low":2180,"close":2250,"volume":332655,"rsi_14":47.71,"sma_20":2271.75,"sma_60":2565.25,"sma_120":2709.71},{"date":"2024-12-02","open":2235,"high":2255,"low":2190,"close":2220,"volume":91124,"rsi_14":54.48,"sma_20":2253.0,"sma_60":2555.08,"sma_120":2703.04},{"date":"2024-12-03","open":2215,"high":2275,"low":2205,"close":2275,"volume":58461,"rsi_14":64.12,"sma_20":2235.75,"sma_60":2545.58,"sma_120":2697.21},{"date":"2024-12-04","open":2160,"high":2325,"low":2160,"close":2305,"volume":114612,"rsi_14":66.18,"sma_20":2225.25,"sma_60":2537.67,"sma_120":2691.46},{"date":"2024-12-05","open":2305,"high":2305,"low":2210,"close":2275,"volume":74532,"rsi_14":59.69,"sma_20":2220.5,"sma_60":2530.33,"sma_120":2685.46},{"date":"2024-12-06","open":2230,"high":2250,"low":2125,"close":2220,"volume":119662,"rsi_14":53.33,"sma_20":2216.5,"sma_60":2523.08,"sma_120":2678.88},{"date":"2024-12-09","open":2185,"high":2185,"low":2010,"close":2030,"volume":179512,"rsi_14":42.11,"sma_20":2203.75,"sma_60":2514.0,"sma_120":2670.83},{"date":"2024-12-10","open":2030,"high":2190,"low":2030,"close":2180,"volume":80626,"rsi_14":51.78,"sma_20":2204.75,"sma_60":2507.42,"sma_120":2664.62},{"date":"2024-12-11","open":2185,"high":2290,"low":2180,"close":2280,"volume":121108,"rsi_14":56.48,"sma_20":2214.25,"sma_60":2503.0,"sma_120":2659.25},{"date":"2024-12-12","open":2285,"high":2300,"low":2230,"close":2285,"volume":106769,"rsi_14":54.37,"sma_20":2224.25,"sma_60":2496.58,"sma_120":2654.08},{"date":"2024-12-13","open":2290,"high":2375,"low":2260,"close":2370,"volume":102918,"rsi_14":55.66,"sma_20":2235.25,"sma_60":2490.75,"sma_120":2649.71},{"date":"2024-12-16","open":2395,"high":2655,"low":2390,"close":2500,"volume":688638,"rsi_14":59.48,"sma_20":2251.5,"sma_60":2487.42,"sma_120":2646.17},{"date":"2024-12-17","open":2475,"high":2510,"low":2450,"close":2510,"volume":136342,"rsi_14":60.61,"sma_20":2268.75,"sma_60":2481.83,"sma_120":2642.42},{"date":"2024-12-18","open":2505,"high":2505,"low":2450,"close":2470,"volume":56683,"rsi_14":53.3,"sma_20":2285.0,"sma_60":2473.92,"sma_120":2638.54},{"date":"2024-12-19","open":2415,"high":2455,"low":2400,"close":2450,"volume":53046,"rsi_14":60.75,"sma_20":2300.5,"sma_60":2466.42,"sma_120":2634.54},{"date":"2024-12-20","open":2450,"high":2450,"low":2350,"close":2395,"volume":81526,"rsi_14":59.16,"sma_20":2310.5,"sma_60":2456.58,"sma_120":2630.17},{"date":"2024-12-23","open":2395,"high":2435,"low":2370,"close":2435,"volume":58512,"rsi_14":58.51,"sma_20":2319.75,"sma_60":2448.25,"sma_120":2626.17},{"date":"2024-12-24","open":2435,"high":2445,"low":2370,"close":2390,"volume":39281,"rsi_14":54.45,"sma_20":2325.25,"sma_60":2438.5,"sma_120":2621.75},{"date":"2024-12-26","open":2390,"high":2420,"low":2325,"close":2420,"volume":118622,"rsi_14":57.59,"sma_20":2333.0,"sma_60":2429.67,"sma_120":2617.88},{"date":"2024-12-27","open":2430,"high":2435,"low":2320,"close":2395,"volume":60294,"rsi_14":59.46,"sma_20":2332.75,"sma_60":2421.75,"sma_120":2614.0},{"date":"2024-12-30","open":2345,"high":2420,"low":2310,"close":2420,"volume":53931,"rsi_14":75.66,"sma_20":2341.25,"sma_60":2415.0,"sma_120":2610.5},{"date":"2025-01-02","open":2400,"high":2535,"low":2395,"close":2525,"volume":112542,"rsi_14":74.13,"sma_20":2356.5,"sma_60":2410.83,"sma_120":2608.08},{"date":"2025-01-03","open":2500,"high":2560,"low":2485,"close":2535,"volume":90188,"rsi_14":70.4,"sma_20":2369.5,"sma_60":2405.92,"sma_120":2605.88},{"date":"2025-01-06","open":2510,"high":2540,"low":2490,"close":2540,"volume":47244,"rsi_14":70.4,"sma_20":2381.25,"sma_60":2401.42,"sma_120":2603.29},{"date":"2025-01-07","open":2515,"high":2585,"low":2475,"close":2525,"volume":67633,"rsi_14":63.96,"sma_20":2393.75,"sma_60":2397.92,"sma_120":2600.38},{"date":"2025-01-08","open":2505,"high":2510,"low":2455,"close":2470,"volume":44644,"rsi_14":46.88,"sma_20":2406.25,"sma_60":2394.0,"sma_120":2597.0},{"date":"2025-01-09","open":2470,"high":2470,"low":2425,"close":2470,"volume":31078,"rsi_14":45.74,"sma_20":2428.25,"sma_60":2389.17,"sma_120":2593.67},{"date":"2025-01-10","open":2455,"high":2500,"low":2440,"close":2500,"volume":40229,"rsi_14":53.26,"sma_20":2444.25,"sma_60":2383.5,"sma_120":2590.62},{"date":"2025-01-13","open":2500,"high":2500,"low":2435,"close":2480,"volume":30232,"rsi_14":53.26,"sma_20":2454.25,"sma_60":2379.5,"sma_120":2587.54},{"date":"2025-01-14","open":2480,"high":2490,"low":2435,"close":2465,"volume":26469,"rsi_14":58.33,"sma_20":2463.25,"sma_60":2375.5,"sma_120":2584.79},{"date":"2025-01-15","open":2475,"high":2475,"low":2435,"close":2460,"volume":27625,"rsi_14":53.25,"sma_20":2467.75,"sma_60":2372.92,"sma_120":2582.12},{"date":"2025-01-16","open":2460,"high":2490,"low":2450,"close":2480,"volume":33366,"rsi_14":62.5,"sma_20":2466.75,"sma_60":2370.83,"sma_120":2580.29},{"date":"2025-01-17","open":2455,"high":2475,"low":2450,"close":2475,"volume":30598,"rsi_14":58.21,"sma_20":2465.0,"sma_60":2370.0,"sma_120":2578.29},{"date":"2025-01-20","open":2475,"high":2480,"low":2405,"close":2415,"volume":83953,"rsi_14":52.7,"sma_20":2462.25,"sma_60":2367.83,"sma_120":2575.92},{"date":"2025-01-21","open":2415,"high":2415,"low":2290,"close":2335,"volume":113599,"rsi_14":40.0,"sma_20":2456.5,"sma_60":2365.08,"sma_120":2572.88},{"date":"2025-01-22","open":2340,"high":2370,"low":2300,"close":2360,"volume":69038,"rsi_14":26.09,"sma_20":2454.75,"sma_60":2363.25,"sma_120":2569.33},{"date":"2025-01-23","open":2340,"high":2350,"low":2280,"close":2300,"volume":88097,"rsi_14":20.25,"sma_20":2448.0,"sma_60":2359.92,"sma_120":2565.54},{"date":"2025-01-24","open":2310,"high":2335,"low":2300,"close":2335,"volume":30972,"rsi_14":25.88,"sma_20":2445.25,"sma_60":2357.42,"sma_120":2562.17},{"date":"2025-01-31","open":2335,"high":2340,"low":2295,"close":2340,"volume":34143,"rsi_14":27.71,"sma_20":2441.25,"sma_60":2354.92,"sma_120":2558.71},{"date":"2025-02-03","open":2320,"high":2325,"low":2180,"close":2200,"volume":67828,"rsi_14":23.0,"sma_20":2431.5,"sma_60":2349.58,"sma_120":2554.33},{"date":"2025-02-04","open":2200,"high":2255,"low":2200,"close":2240,"volume":46987,"rsi_14":28.7,"sma_20":2422.5,"sma_60":2345.17,"sma_120":2550.33},{"date":"2025-02-05","open":2240,"high":2285,"low":2240,"close":2280,"volume":27436,"rsi_14":30.0,"sma_20":2410.25,"sma_60":2339.92,"sma_120":2546.21},{"date":"2025-02-06","open":2285,"high":2300,"low":2270,"close":2300,"volume":42577,"rsi_14":33.64,"sma_20":2398.5,"sma_60":2334.58,"sma_120":2543.17},{"date":"2025-02-07","open":2290,"high":2295,"low":2250,"close":2270,"volume":42302,"rsi_14":32.74,"sma_20":2385.0,"sma_60":2330.5,"sma_120":2543.83},{"date":"2025-02-10","open":2250,"high":2280,"low":2225,"close":2280,"volume":57178,"rsi_14":34.21,"sma_20":2372.75,"sma_60":2329.0,"sma_120":2542.88},{"date":"2025-02-11","open":2260,"high":2280,"low":2240,"close":2265,"volume":63313,"rsi_14":30.97,"sma_20":2362.5,"sma_60":2328.42,"sma_120":2540.62},{"date":"2025-02-12","open":2260,"high":2265,"low":2205,"close":2235,"volume":66177,"rsi_14":29.66,"sma_20":2350.75,"sma_60":2327.58,"sma_120":2537.54},{"date":"2025-02-13","open":2215,"high":2285,"low":2210,"close":2285,"volume":56455,"rsi_14":38.79,"sma_20":2340.0,"sma_60":2329.67,"sma_120":2534.12},{"date":"2025-02-14","open":2290,"high":2330,"low":2260,"close":2330,"volume":62465,"rsi_14":49.54,"sma_20":2332.5,"sma_60":2333.67,"sma_120":2530.83},{"date":"2025-02-17","open":2325,"high":2350,"low":2305,"close":2350,"volume":43073,"rsi_14":49.07,"sma_20":2326.75,"sma_60":2338.08,"sma_120":2528.25},{"date":"2025-02-18","open":2410,"high":2410,"low":2355,"close":2385,"volume":82424,"rsi_14":58.25,"sma_20":2323.0,"sma_60":2342.0,"sma_120":2522.38},{"date":"2025-02-19","open":2405,"high":2410,"low":2375,"close":2410,"volume":83169,"rsi_14":57.43,"sma_20":2319.5,"sma_60":2345.92,"sma_120":2514.62},{"date":"2025-02-20","open":2410,"high":2420,"low":2385,"close":2410,"volume":46406,"rsi_14":57.0,"sma_20":2316.25,"sma_60":2350.0,"sma_120":2507.04},{"date":"2025-02-21","open":2430,"high":2435,"low":2395,"close":2430,"volume":38354,"rsi_14":80.26,"sma_20":2317.0,"sma_60":2354.75,"sma_120":2499.75},{"date":"2025-02-24","open":2430,"high":2440,"low":2370,"close":2440,"volume":53024,"rsi_14":78.57,"sma_20":2322.25,"sma_60":2359.75,"sma_120":2494.21},{"date":"2025-02-25","open":2440,"high":2440,"low":2390,"close":2435,"volume":28422,"rsi_14":74.6,"sma_20":2326.0,"sma_60":2363.75,"sma_120":2489.92},{"date":"2025-02-26","open":2405,"high":2420,"low":2355,"close":2370,"volume":87446,"rsi_14":59.72,"sma_20":2329.5,"sma_60":2365.75,"sma_120":2485.29},{"date":"2025-02-27","open":2370,"high":2415,"low":2330,"close":2370,"volume":76893,"rsi_14":65.15,"sma_20":2331.25,"sma_60":2367.25,"sma_120":2480.5},{"date":"2025-02-28","open":2370,"high":2370,"low":2250,"close":2275,"volume":93111,"rsi_14":49.4,"sma_20":2328.0,"sma_60":2367.42,"sma_120":2475.21},{"date":"2025-03-04","open":2275,"high":2275,"low":2210,"close":2275,"volume":47705,"rsi_14":51.25,"sma_20":2331.75,"sma_60":2365.33,"sma_120":2470.08},{"date":"2025-03-05","open":2250,"high":2340,"low":2250,"close":2340,"volume":50341,"rsi_14":62.07,"sma_20":2336.75,"sma_60":2366.83,"sma_120":2466.04},{"date":"2025-03-06","open":2340,"high":2340,"low":2285,"close":2305,"volume":40588,"rsi_14":52.38,"sma_20":2338.0,"sma_60":2368.25,"sma_120":2461.67},{"date":"2025-03-07","open":2280,"high":2285,"low":2210,"close":2255,"volume":97427,"rsi_14":41.18,"sma_20":2335.75,"sma_60":2367.92,"sma_120":2456.75},{"date":"2025-03-10","open":2220,"high":2225,"low":2175,"close":2205,"volume":80849,"rsi_14":34.07,"sma_20":2332.5,"sma_60":2366.25,"sma_120":2451.96},{"date":"2025-03-11","open":2165,"high":2170,"low":2135,"close":2155,"volume":68687,"rsi_14":25.53,"sma_20":2326.25,"sma_60":2364.25,"sma_120":2447.29},{"date":"2025-03-12","open":2155,"high":2175,"low":2140,"close":2160,"volume":63043,"rsi_14":22.22,"sma_20":2321.0,"sma_60":2363.25,"sma_120":2443.17},{"date":"2025-03-13","open":2135,"high":2165,"low":2065,"close":2070,"volume":112522,"rsi_14":18.52,"sma_20":2312.75,"sma_60":2363.92,"sma_120":2438.96},{"date":"2025-03-14","open":2090,"high":2095,"low":2050,"close":2075,"volume":95991,"rsi_14":16.19,"sma_20":2302.25,"sma_60":2362.17,"sma_120":2434.79},{"date":"2025-03-17","open":2085,"high":2100,"low":2050,"close":2080,"volume":104680,"rsi_14":15.38,"sma_20":2289.75,"sma_60":2358.83,"sma_120":2430.92},{"date":"2025-03-18","open":2090,"high":2090,"low":2050,"close":2070,"volume":64866,"rsi_14":15.24,"sma_20":2275.75,"sma_60":2355.25,"sma_120":2425.92},{"date":"2025-03-19","open":2070,"high":2070,"low":2035,"close":2065,"volume":57068,"rsi_14":17.2,"sma_20":2259.75,"sma_60":2350.17,"sma_120":2420.46},{"date":"2025-03-20","open":2065,"high":2065,"low":2035,"close":2065,"volume":83256,"rsi_14":17.2,"sma_20":2242.5,"sma_60":2342.92,"sma_120":2415.17},{"date":"2025-03-21","open":2070,"high":2090,"low":2015,"close":2015,"volume":73792,"rsi_14":19.05,"sma_20":2222.75,"sma_60":2334.67,"sma_120":2408.25},{"date":"2025-03-24","open":2020,"high":2045,"low":2020,"close":2045,"volume":33959,"rsi_14":24.44,"sma_20":2203.5,"sma_60":2327.58,"sma_120":2400.75},{"date":"2025-03-25","open":2040,"high":2060,"low":1995,"close":2050,"volume":74226,"rsi_14":12.82,"sma_20":2184.0,"sma_60":2320.92,"sma_120":2393.67},{"date":"2025-03-26","open":2030,"high":2050,"low":2005,"close":2025,"volume":42771,"rsi_14":13.16,"sma_20":2163.5,"sma_60":2314.75,"sma_120":2385.67},{"date":"2025-03-27","open":2030,"high":2080,"low":2010,"close":2030,"volume":33304,"rsi_14":16.42,"sma_20":2146.5,"sma_60":2308.0,"sma_120":2378.12},{"date":"2025-03-28","open":2040,"high":2070,"low":1999,"close":2070,"volume":33874,"rsi_14":29.23,"sma_20":2131.5,"sma_60":2302.67,"sma_120":2370.58},{"date":"2025-03-31","open":2065,"high":2065,"low":1992,"close":2020,"volume":41312,"rsi_14":29.23,"sma_20":2118.75,"sma_60":2296.0,"sma_120":2362.83},{"date":"2025-04-01","open":2040,"high":2080,"low":2012,"close":2080,"volume":33021,"rsi_14":39.47,"sma_20":2109.0,"sma_60":2290.75,"sma_120":2356.25},{"date":"2025-04-02","open":2060,"high":2090,"low":2040,"close":2090,"volume":35332,"rsi_14":53.33,"sma_20":2096.5,"sma_60":2285.25,"sma_120":2350.12},{"date":"2025-04-03","open":2050,"high":2150,"low":2020,"close":2150,"volume":103099,"rsi_14":60.56,"sma_20":2088.75,"sma_60":2279.0,"sma_120":2344.92},{"date":"2025-04-04","open":2125,"high":2195,"low":2105,"close":2195,"volume":102831,"rsi_14":64.56,"sma_20":2085.75,"sma_60":2273.33,"sma_120":2339.62},{"date":"2025-04-07","open":2155,"high":2170,"low":2030,"close":2035,"volume":72059,"rsi_14":46.79,"sma_20":2077.25,"sma_60":2264.92,"sma_120":2333.17},{"date":"2025-04-08","open":2050,"high":2110,"low":2025,"close":2055,"volume":96848,"rsi_14":49.11,"sma_20":2072.25,"sma_60":2257.08,"sma_120":2327.5},{"date":"2025-04-09","open":2000,"high":2040,"low":2000,"close":2010,"volume":64197,"rsi_14":45.45,"sma_20":2064.75,"sma_60":2249.42,"sma_120":2321.71},{"date":"2025-04-10","open":2090,"high":2130,"low":2055,"close":2130,"volume":62756,"rsi_14":58.52,"sma_20":2067.75,"sma_60":2243.75,"sma_120":2316.46},{"date":"2025-04-11","open":2080,"high":2145,"low":2070,"close":2145,"volume":53446,"rsi_14":57.58,"sma_20":2071.25,"sma_60":2237.83,"sma_120":2310.67},{"date":"2025-04-14","open":2125,"high":2155,"low":2115,"close":2145,"volume":58427,"rsi_14":57.25,"sma_20":2074.5,"sma_60":2232.25,"sma_120":2305.88},{"date":"2025-04-15","open":2145,"high":2180,"low":2120,"close":2180,"volume":75156,"rsi_14":61.65,"sma_20":2080.0,"sma_60":2227.5,"sma_120":2301.5},{"date":"2025-04-16","open":2180,"high":2185,"low":2135,"close":2170,"volume":30649,"rsi_14":60.45,"sma_20":2085.25,"sma_60":2222.67,"sma_120":2297.79},{"date":"2025-04-17","open":2155,"high":2245,"low":2140,"close":2235,"volume":138401,"rsi_14":61.87,"sma_20":2093.75,"sma_60":2218.58,"sma_120":2294.71},{"date":"2025-04-18","open":2235,"high":2245,"low":2190,"close":2245,"volume":46158,"rsi_14":67.18,"sma_20":2105.25,"sma_60":2214.75,"sma_120":2292.38},{"date":"2025-04-21","open":2245,"high":2260,"low":2220,"close":2255,"volume":47999,"rsi_14":64.46,"sma_20":2115.75,"sma_60":2212.08,"sma_120":2289.96},{"date":"2025-04-22","open":2230,"high":2770,"low":2230,"close":2495,"volume":7583650,"rsi_14":74.25,"sma_20":2138.0,"sma_60":2214.75,"sma_120":2289.92},{"date":"2025-04-23","open":2480,"high":2650,"low":2340,"close":2420,"volume":1900486,"rsi_14":65.88,"sma_20":2157.75,"sma_60":2215.75,"sma_120":2289.5},{"date":"2025-04-24","open":2400,"high":2420,"low":2335,"close":2350,"volume":433208,"rsi_14":58.86,"sma_20":2173.75,"sma_60":2216.58,"sma_120":2288.25},{"date":"2025-04-25","open":2360,"high":2440,"low":2330,"close":2405,"volume":352162,"rsi_14":74.03,"sma_20":2190.5,"sma_60":2217.75,"sma_120":2287.58},{"date":"2025-04-28","open":2470,"high":2470,"low":2330,"close":2375,"volume":285215,"rsi_14":70.51,"sma_20":2208.25,"sma_60":2218.33,"sma_120":2286.62},{"date":"2025-04-29","open":2350,"high":2380,"low":2315,"close":2375,"volume":180072,"rsi_14":74.83,"sma_20":2223.0,"sma_60":2221.25,"sma_120":2285.42},{"date":"2025-04-30","open":2365,"high":2390,"low":2300,"close":2325,"volume":117367,"rsi_14":64.66,"sma_20":2234.75,"sma_60":2222.67,"sma_120":2283.92},{"date":"2025-05-02","open":2305,"high":2310,"low":2250,"close":2310,"volume":87720,"rsi_14":62.41,"sma_20":2242.75,"sma_60":2223.17,"sma_120":2281.54},{"date":"2025-05-07","open":2325,"high":2385,"low":2315,"close":2375,"volume":117450,"rsi_14":65.75,"sma_20":2251.75,"sma_60":2224.42,"sma_120":2279.5},{"date":"2025-05-08","open":2360,"high":2440,"low":2360,"close":2425,"volume":138177,"rsi_14":66.44,"sma_20":2271.25,"sma_60":2227.0,"sma_120":2278.75},{"date":"2025-05-09","open":2435,"high":2440,"low":2365,"close":2390,"volume":123381,"rsi_14":64.29,"sma_20":2288.0,"sma_60":2228.83,"sma_120":2278.92},{"date":"2025-05-12","open":2395,"high":2545,"low":2395,"close":2495,"volume":418201,"rsi_14":66.05,"sma_20":2312.25,"sma_60":2232.67,"sma_120":2280.54},{"date":"2025-05-13","open":2490,"high":2510,"low":2445,"close":2505,"volume":128107,"rsi_14":66.05,"sma_20":2331.0,"sma_60":2237.17,"sma_120":2282.38},{"date":"2025-05-14","open":2495,"high":2755,"low":2485,"close":2620,"volume":2637118,"rsi_14":69.95,"sma_20":2354.75,"sma_60":2242.75,"sma_120":2286.21},{"date":"2025-05-15","open":2610,"high":2610,"low":2500,"close":2570,"volume":443971,"rsi_14":55.17,"sma_20":2376.0,"sma_60":2246.75,"sma_120":2290.21},{"date":"2025-05-16","open":2570,"high":2620,"low":2520,"close":2545,"volume":189772,"rsi_14":59.26,"sma_20":2394.25,"sma_60":2250.0,"sma_120":2294.04},{"date":"2025-05-19","open":2660,"high":2810,"low":2545,"close":2560,"volume":1181420,"rsi_14":66.94,"sma_20":2413.75,"sma_60":2252.92,"sma_120":2297.46},{"date":"2025-05-20","open":2510,"high":2990,"low":2505,"close":2760,"volume":8311412,"rsi_14":73.2,"sma_20":2440.0,"sma_60":2258.75,"sma_120":2302.33},{"date":"2025-05-21","open":2620,"high":2745,"low":2610,"close":2695,"volume":1270720,"rsi_14":70.0,"sma_20":2462.5,"sma_60":2263.5,"sma_120":2306.75},{"date":"2025-05-22","open":2640,"high":2720,"low":2590,"close":2655,"volume":542996,"rsi_14":66.67,"sma_20":2482.5,"sma_60":2267.25,"sma_120":2311.0},{"date":"2025-05-23","open":2645,"high":2740,"low":2600,"close":2705,"volume":415983,"rsi_14":72.62,"sma_20":2493.0,"sma_60":2271.67,"sma_120":2315.71},{"date":"2025-05-26","open":2705,"high":2755,"low":2675,"close":2705,"volume":378093,"rsi_14":73.94,"sma_20":2507.25,"sma_60":2276.17,"sma_120":2319.96},{"date":"2025-05-27","open":2695,"high":2760,"low":2680,"close":2730,"volume":246229,"rsi_14":72.61,"sma_20":2526.25,"sma_60":2282.17,"sma_120":2323.96},{"date":"2025-05-28","open":2755,"high":2880,"low":2750,"close":2860,"volume":661118,"rsi_14":75.14,"sma_20":2549.0,"sma_60":2290.33,"sma_120":2328.79},{"date":"2025-05-29","open":2885,"high":2935,"low":2840,"close":2855,"volume":416255,"rsi_14":77.84,"sma_20":2573.0,"sma_60":2300.0,"sma_120":2333.71},{"date":"2025-05-30","open":2880,"high":2890,"low":2805,"close":2880,"volume":311881,"rsi_14":75.5,"sma_20":2598.25,"sma_60":2310.08,"sma_120":2337.71},{"date":"2025-06-02","open":2900,"high":2900,"low":2820,"close":2890,"volume":268199,"rsi_14":75.5,"sma_20":2626.5,"sma_60":2319.25,"sma_120":2343.04},{"date":"2025-06-04","open":2955,"high":2955,"low":2795,"close":2845,"volume":414624,"rsi_14":66.42,"sma_20":2653.25,"sma_60":2328.25,"sma_120":2348.25},{"date":"2025-06-05","open":2875,"high":2920,"low":2865,"close":2910,"volume":305361,"rsi_14":74.29,"sma_20":2680.0,"sma_60":2339.17,"sma_120":2353.54},{"date":"2025-06-09","open":2925,"high":2925,"low":2820,"close":2850,"volume":300537,"rsi_14":70.75,"sma_20":2701.25,"sma_60":2349.92,"sma_120":2358.08},{"date":"2025-06-10","open":2845,"high":2870,"low":2780,"close":2830,"volume":198107,"rsi_14":68.24,"sma_20":2723.25,"sma_60":2361.17,"sma_120":2362.71},{"date":"2025-06-11","open":2855,"high":2915,"low":2815,"close":2875,"volume":309349,"rsi_14":59.83,"sma_20":2742.25,"sma_60":2373.08,"sma_120":2368.17},{"date":"2025-06-12","open":2880,"high":2962,"low":2840,"close":2930,"volume":249808,"rsi_14":70.43,"sma_20":2763.5,"sma_60":2387.42,"sma_120":2375.67},{"date":"2025-06-13","open":2910,"high":2910,"low":2805,"close":2850,"volume":253753,"rsi_14":65.85,"sma_20":2775.0,"sma_60":2400.33,"sma_120":2381.25},{"date":"2025-06-16","open":2850,"high":3045,"low":2825,"close":3010,"volume":813781,"rsi_14":71.03,"sma_20":2797.0,"sma_60":2415.83,"sma_120":2387.33},{"date":"2025-06-17","open":3010,"high":3055,"low":2900,"close":2970,"volume":367792,"rsi_14":67.32,"sma_20":2818.25,"sma_60":2430.83,"sma_120":2393.04},{"date":"2025-06-18","open":2935,"high":2935,"low":2835,"close":2860,"volume":304827,"rsi_14":57.65,"sma_20":2833.25,"sma_60":2444.08,"sma_120":2397.12},{"date":"2025-06-19","open":2860,"high":3015,"low":2830,"close":3000,"volume":306732,"rsi_14":58.14,"sma_20":2845.25,"sma_60":2459.67,"sma_120":2401.29},{"date":"2025-06-20","open":3005,"high":3005,"low":2930,"close":2955,"volume":276333,"rsi_14":55.56,"sma_20":2858.25,"sma_60":2475.33,"sma_120":2405.0},{"date":"2025-06-23","open":2960,"high":3075,"low":2940,"close":3075,"volume":555880,"rsi_14":59.8,"sma_20":2879.25,"sma_60":2492.5,"sma_120":2410.04},{"date":"2025-06-24","open":3070,"high":3090,"low":3040,"close":3070,"volume":258736,"rsi_14":59.09,"sma_20":2897.5,"sma_60":2509.5,"sma_120":2415.21},{"date":"2025-06-25","open":3090,"high":3090,"low":3020,"close":3050,"volume":219758,"rsi_14":60.62,"sma_20":2914.75,"sma_60":2526.58,"sma_120":2420.67},{"date":"2025-06-26","open":3050,"high":3050,"low":2945,"close":3020,"volume":212721,"rsi_14":55.91,"sma_20":2929.25,"sma_60":2543.08,"sma_120":2425.54},{"date":"2025-06-27","open":3030,"high":3050,"low":2915,"close":2935,"volume":198957,"rsi_14":54.45,"sma_20":2933.0,"sma_60":2557.5,"sma_120":2430.08},{"date":"2025-06-30","open":2920,"high":2930,"low":2860,"close":2880,"volume":142021,"rsi_14":52.53,"sma_20":2934.25,"sma_60":2571.83,"sma_120":2433.92},{"date":"2025-07-01","open":2920,"high":2965,"low":2890,"close":2915,"volume":112517,"rsi_14":52.04,"sma_20":2936.0,"sma_60":2585.75,"sma_120":2438.25},{"date":"2025-07-02","open":2900,"high":2920,"low":2840,"close":2915,"volume":165458,"rsi_14":49.19,"sma_20":2937.25,"sma_60":2599.5,"sma_120":2442.38},{"date":"2025-07-03","open":2955,"high":3050,"low":2930,"close":3005,"volume":311155,"rsi_14":58.29,"sma_20":2945.25,"sma_60":2613.75,"sma_120":2446.38},{"date":"2025-07-04","open":3000,"high":3005,"low":2900,"close":2970,"volume":260108,"rsi_14":47.53,"sma_20":2948.25,"sma_60":2626.67,"sma_120":2450.0},{"date":"2025-07-07","open":2950,"high":2950,"low":2890,"close":2905,"volume":96320,"rsi_14":46.11,"sma_20":2951.0,"sma_60":2641.17,"sma_120":2453.04},{"date":"2025-07-08","open":2910,"high":2920,"low":2875,"close":2915,"volume":80737,"rsi_14":53.74,"sma_20":2955.25,"sma_60":2655.5,"sma_120":2456.29},{"date":"2025-07-09","open":2915,"high":2915,"low":2865,"close":2880,"volume":101677,"rsi_14":40.48,"sma_20":2955.5,"sma_60":2670.0,"sma_120":2459.71},{"date":"2025-07-10","open":2885,"high":2915,"low":2870,"close":2910,"volume":75383,"rsi_14":46.34,"sma_20":2954.5,"sma_60":2683.0,"sma_120":2463.38},{"date":"2025-07-11","open":2985,"high":3020,"low":2925,"close":2955,"volume":192036,"rsi_14":38.89,"sma_20":2959.75,"sma_60":2696.5,"sma_120":2467.17},{"date":"2025-07-14","open":2970,"high":3010,"low":2930,"close":3010,"volume":178734,"rsi_14":44.92,"sma_20":2959.75,"sma_60":2710.92,"sma_120":2471.58},{"date":"2025-07-15","open":3010,"high":3020,"low":2975,"close":3005,"volume":108111,"rsi_14":46.09,"sma_20":2961.5,"sma_60":2724.67,"sma_120":2476.08},{"date":"2025-07-16","open":3015,"high":3015,"low":2965,"close":2985,"volume":115257,"rsi_14":46.9,"sma_20":2967.75,"sma_60":2738.25,"sma_120":2480.46},{"date":"2025-07-17","open":2985,"high":2985,"low":2890,"close":2905,"volume":146555,"rsi_14":47.32,"sma_20":2963.0,"sma_60":2749.42,"sma_120":2484.0},{"date":"2025-07-18","open":2900,"high":2910,"low":2875,"close":2905,"volume":63656,"rsi_14":52.48,"sma_20":2960.5,"sma_60":2760.42,"sma_120":2487.58},{"date":"2025-07-21","open":2905,"high":2990,"low":2905,"close":2980,"volume":136296,"rsi_14":55.96,"sma_20":2955.75,"sma_60":2772.5,"sma_120":2492.29},{"date":"2025-07-22","open":3000,"high":3000,"low":2900,"close":2900,"volume":97159,"rsi_14":48.8,"sma_20":2947.25,"sma_60":2779.25,"sma_120":2497.0},{"date":"2025-07-23","open":2920,"high":2920,"low":2815,"close":2860,"volume":137511,"rsi_14":37.39,"sma_20":2937.75,"sma_60":2786.58,"sma_120":2501.17},{"date":"2025-07-24","open":2860,"high":2865,"low":2780,"close":2795,"volume":148878,"rsi_14":35.54,"sma_20":2926.5,"sma_60":2794.0,"sma_120":2505.29},{"date":"2025-07-25","open":2800,"high":2800,"low":2775,"close":2775,"volume":67108,"rsi_14":38.39,"sma_20":2918.5,"sma_60":2800.17,"sma_120":2508.96},{"date":"2025-07-28","open":2775,"high":2790,"low":2730,"close":2745,"volume":103435,"rsi_14":35.34,"sma_20":2911.75,"sma_60":2806.33,"sma_120":2512.33},{"date":"2025-07-29","open":2770,"high":2770,"low":2685,"close":2740,"volume":79032,"rsi_14":37.27,"sma_20":2903.0,"sma_60":2812.42,"sma_120":2516.83},{"date":"2025-07-30","open":2755,"high":2755,"low":2720,"close":2735,"volume":83290,"rsi_14":33.33,"sma_20":2894.0,"sma_60":2819.25,"sma_120":2520.96},{"date":"2025-07-31","open":2745,"high":2745,"low":2690,"close":2715,"volume":97392,"rsi_14":26.0,"sma_20":2879.5,"sma_60":2826.0,"sma_120":2524.58},{"date":"2025-08-01","open":2715,"high":2715,"low":2585,"close":2615,"volume":136251,"rsi_14":13.76,"sma_20":2861.75,"sma_60":2830.0,"sma_120":2527.21},{"date":"2025-08-04","open":2615,"high":2685,"low":2510,"close":2685,"volume":91261,"rsi_14":23.77,"sma_20":2850.75,"sma_60":2834.33,"sma_120":2530.67},{"date":"2025-08-05","open":2660,"high":2755,"low":2660,"close":2680,"volume":83276,"rsi_14":24.37,"sma_20":2839.0,"sma_60":2839.17,"sma_120":2534.0},{"date":"2025-08-06","open":2650,"high":2750,"low":2650,"close":2735,"volume":58078,"rsi_14":35.09,"sma_20":2831.75,"sma_60":2843.17,"sma_120":2537.92},{"date":"2025-08-07","open":2725,"high":2745,"low":2710,"close":2725,"volume":45267,"rsi_14":34.48,"sma_20":2822.5,"sma_60":2846.83,"sma_120":2542.0},{"date":"2025-08-08","open":2740,"high":2740,"low":2655,"close":2705,"volume":95421,"rsi_14":23.81,"sma_20":2810.0,"sma_60":2848.25,"sma_120":2545.5},{"date":"2025-08-11","open":2700,"high":2720,"low":2665,"close":2715,"volume":46143,"rsi_14":29.67,"sma_20":2795.25,"sma_60":2850.67,"sma_120":2548.71},{"date":"2025-08-12","open":2715,"high":2765,"low":2710,"close":2725,"volume":86604,"rsi_14":34.12,"sma_20":2781.25,"sma_60":2853.67,"sma_120":2551.83},{"date":"2025-08-13","open":2750,"high":2750,"low":2690,"close":2715,"volume":42586,"rsi_14":39.19,"sma_20":2767.75,"sma_60":2856.25,"sma_120":2554.58},{"date":"2025-08-14","open":2715,"high":2755,"low":2680,"close":2740,"volume":111157,"rsi_14":45.33,"sma_20":2759.5,"sma_60":2855.92,"sma_120":2557.33},{"date":"2025-08-18","open":2720,"high":2730,"low":2650,"close":2665,"volume":88553,"rsi_14":40.48,"sma_20":2747.5,"sma_60":2855.42,"sma_120":2559.46},{"date":"2025-08-19","open":2640,"high":2675,"low":2595,"close":2610,"volume":102421,"rsi_14":36.17,"sma_20":2729.0,"sma_60":2854.67,"sma_120":2560.96},{"date":"2025-08-20","open":2600,"high":2600,"low":2475,"close":2550,"volume":111031,"rsi_14":32.38,"sma_20":2711.5,"sma_60":2852.08,"sma_120":2561.88},{"date":"2025-08-21","open":2550,"high":2550,"low":2430,"close":2445,"volume":214753,"rsi_14":27.87,"sma_20":2690.75,"sma_60":2847.75,"sma_120":2561.96},{"date":"2025-08-22","open":2455,"high":2505,"low":2445,"close":2485,"volume":95999,"rsi_14":38.18,"sma_20":2675.25,"sma_60":2843.67,"sma_120":2562.92},{"date":"2025-08-25","open":2500,"high":2510,"low":2430,"close":2445,"volume":103091,"rsi_14":26.92,"sma_20":2658.75,"sma_60":2836.75,"sma_120":2563.54},{"date":"2025-08-26","open":2450,"high":2450,"low":2370,"close":2390,"volume":121297,"rsi_14":24.56,"sma_20":2641.0,"sma_60":2829.0,"sma_120":2564.5},{"date":"2025-08-27","open":2400,"high":2410,"low":2320,"close":2360,"volume":124374,"rsi_14":15.6,"sma_20":2622.0,"sma_60":2820.33,"sma_120":2565.21},{"date":"2025-08-28","open":2380,"high":2385,"low":2340,"close":2360,"volume":73926,"rsi_14":15.89,"sma_20":2603.25,"sma_60":2811.5,"sma_120":2565.38},{"date":"2025-08-29","open":2395,"high":2395,"low":2345,"close":2375,"volume":52856,"rsi_14":18.87,"sma_20":2586.25,"sma_60":2803.67,"sma_120":2565.96},{"date":"2025-09-01","open":2340,"high":2345,"low":2255,"close":2295,"volume":80858,"rsi_14":15.0,"sma_20":2570.25,"sma_60":2793.42,"sma_120":2566.29},{"date":"2025-09-02","open":2300,"high":2380,"low":2280,"close":2365,"volume":70956,"rsi_14":22.73,"sma_20":2554.25,"sma_60":2785.33,"sma_120":2567.62},{"date":"2025-09-03","open":2365,"high":2370,"low":2305,"close":2315,"volume":71313,"rsi_14":21.43,"sma_20":2536.0,"sma_60":2776.75,"sma_120":2568.96},{"date":"2025-09-04","open":2315,"high":2340,"low":2305,"close":2335,"volume":45457,"rsi_14":20.86,"sma_20":2516.0,"sma_60":2767.75,"sma_120":2570.42},{"date":"2025-09-05","open":2335,"high":2350,"low":2295,"close":2320,"volume":61694,"rsi_14":22.83,"sma_20":2495.75,"sma_60":2757.58,"sma_120":2572.5},{"date":"2025-09-08","open":2305,"high":2350,"low":2295,"close":2350,"volume":49055,"rsi_14":28.69,"sma_20":2478.0,"sma_60":2749.25,"sma_120":2574.79},{"date":"2025-09-09","open":2350,"high":2350,"low":2315,"close":2345,"volume":54749,"rsi_14":31.53,"sma_20":2459.5,"sma_60":2738.17,"sma_120":2577.0},{"date":"2025-09-10","open":2345,"high":2375,"low":2325,"close":2375,"volume":44189,"rsi_14":42.71,"sma_20":2442.0,"sma_60":2728.25,"sma_120":2579.54},{"date":"2025-09-11","open":2380,"high":2520,"low":2380,"close":2470,"volume":214956,"rsi_14":48.6,"sma_20":2429.75,"sma_60":2721.75,"sma_120":2582.92},{"date":"2025-09-12","open":2485,"high":2570,"low":2465,"close":2505,"volume":175621,"rsi_14":55.66,"sma_20":2418.0,"sma_60":2713.5,"sma_120":2586.58},{"date":"2025-09-15","open":2510,"high":2545,"low":2475,"close":2495,"volume":99793,"rsi_14":60.82,"sma_20":2409.5,"sma_60":2705.83,"sma_120":2590.58},{"date":"2025-09-16","open":2495,"high":2495,"low":2435,"close":2460,"volume":61868,"rsi_14":60.2,"sma_20":2402.0,"sma_60":2695.58,"sma_120":2594.04},{"date":"2025-09-17","open":2465,"high":2465,"low":2420,"close":2445,"volume":43266,"rsi_14":58.42,"sma_20":2396.75,"sma_60":2685.17,"sma_120":2597.33},{"date":"2025-09-18","open":2415,"high":2450,"low":2401,"close":2450,"volume":49033,"rsi_14":60.0,"sma_20":2398.5,"sma_60":2675.67,"sma_120":2601.12},{"date":"2025-09-19","open":2465,"high":2490,"low":2420,"close":2460,"volume":52834,"rsi_14":67.74,"sma_20":2397.25,"sma_60":2666.33,"sma_120":2604.71},{"date":"2025-09-22","open":2475,"high":2475,"low":2415,"close":2435,"volume":50317,"rsi_14":58.33,"sma_20":2396.75,"sma_60":2658.0,"sma_120":2607.75},{"date":"2025-09-23","open":2440,"high":2445,"low":2385,"close":2425,"volume":80276,"rsi_14":64.47,"sma_20":2398.5,"sma_60":2650.42,"sma_120":2611.12},{"date":"2025-09-24","open":2425,"high":2490,"low":2390,"close":2410,"volume":90333,"rsi_14":60.0,"sma_20":2401.0,"sma_60":2642.0,"sma_120":2613.88},{"date":"2025-09-25","open":2430,"high":2430,"low":2320,"close":2375,"volume":192983,"rsi_14":56.96,"sma_20":2401.75,"sma_60":2633.0,"sma_120":2616.25},{"date":"2025-09-26","open":2355,"high":2405,"low":2305,"close":2370,"volume":154056,"rsi_14":52.7,"sma_20":2401.5,"sma_60":2622.42,"sma_120":2618.08},{"date":"2025-09-29","open":2370,"high":2380,"low":2345,"close":2370,"volume":76614,"rsi_14":53.42,"sma_20":2405.25,"sma_60":2612.42,"sma_120":2619.54},{"date":"2025-09-30","open":2370,"high":2380,"low":2310,"close":2325,"volume":40572,"rsi_14":43.42,"sma_20":2403.25,"sma_60":2602.75,"sma_120":2621.96},{"date":"2025-10-01","open":2325,"high":2345,"low":2300,"close":2335,"volume":49124,"rsi_14":27.12,"sma_20":2404.25,"sma_60":2593.08,"sma_120":2624.29},{"date":"2025-10-02","open":2325,"high":2380,"low":2325,"close":2370,"volume":101065,"rsi_14":29.51,"sma_20":2406.5,"sma_60":2584.75,"sma_120":2627.38},{"date":"2025-10-10","open":2380,"high":2395,"low":2290,"close":2330,"volume":94874,"rsi_14":26.09,"sma_20":2407.0,"sma_60":2575.08,"sma_120":2629.04},{"date":"2025-10-13","open":2300,"high":2385,"low":2215,"close":2385,"volume":114496,"rsi_14":39.73,"sma_20":2408.75,"sma_60":2565.58,"sma_120":2631.04},{"date":"2025-10-14","open":2385,"high":2435,"low":2340,"close":2405,"volume":168800,"rsi_14":44.59,"sma_20":2411.75,"sma_60":2555.5,"sma_120":2633.21},{"date":"2025-10-15","open":2405,"high":2470,"low":2400,"close":2435,"volume":78897,"rsi_14":43.84,"sma_20":2414.75,"sma_60":2546.0,"sma_120":2635.33},{"date":"2025-10-16","open":2435,"high":2460,"low":2390,"close":2420,"volume":119781,"rsi_14":44.44,"sma_20":2412.25,"sma_60":2536.58,"sma_120":2637.42},{"date":"2025-10-17","open":2450,"high":2450,"low":2320,"close":2345,"volume":142129,"rsi_14":39.02,"sma_20":2404.25,"sma_60":2527.25,"sma_120":2638.33},{"date":"2025-10-20","open":2345,"high":2350,"low":2285,"close":2330,"volume":100130,"rsi_14":38.55,"sma_20":2396.0,"sma_60":2517.67,"sma_120":2639.04},{"date":"2025-10-21","open":2330,"high":2360,"low":2300,"close":2330,"volume":82740,"rsi_14":40.0,"sma_20":2389.5,"sma_60":2506.83,"sma_120":2639.67},{"date":"2025-10-22","open":2330,"high":2355,"low":2280,"close":2355,"volume":73534,"rsi_14":47.44,"sma_20":2385.0,"sma_60":2497.75,"sma_120":2638.5},{"date":"2025-10-23","open":2340,"high":2475,"low":2340,"close":2405,"volume":191049,"rsi_14":54.02,"sma_20":2381.25,"sma_60":2490.17,"sma_120":2638.38},{"date":"2025-10-24","open":2405,"high":2475,"low":2405,"close":2450,"volume":207555,"rsi_14":58.33,"sma_20":2380.75,"sma_60":2484.42,"sma_120":2639.21},{"date":"2025-10-27","open":2460,"high":2500,"low":2430,"close":2475,"volume":163299,"rsi_14":66.3,"sma_20":2382.75,"sma_60":2479.42,"sma_120":2639.79},{"date":"2025-10-28","open":2475,"high":2495,"low":2420,"close":2470,"volume":118170,"rsi_14":64.84,"sma_20":2385.0,"sma_60":2474.83,"sma_120":2640.58},{"date":"2025-10-29","open":2445,"high":2445,"low":2160,"close":2200,"volume":1006102,"rsi_14":36.76,"sma_20":2374.5,"sma_60":2465.83,"sma_120":2639.12},{"date":"2025-10-30","open":2200,"high":2200,"low":1980,"close":2045,"volume":1009248,"rsi_14":31.85,"sma_20":2358.0,"sma_60":2454.33,"sma_120":2636.79},{"date":"2025-10-31","open":2045,"high":2110,"low":2025,"close":2110,"volume":163693,"rsi_14":32.7,"sma_20":2345.0,"sma_60":2444.25,"sma_120":2635.12},{"date":"2025-11-03","open":2110,"high":2120,"low":2035,"close":2065,"volume":343093,"rsi_14":29.27,"sma_20":2329.75,"sma_60":2435.08,"sma_120":2632.54},{"date":"2025-11-04","open":2070,"high":2120,"low":2030,"close":2085,"volume":240707,"rsi_14":28.4,"sma_20":2317.75,"sma_60":2425.08,"sma_120":2629.71},{"date":"2025-11-05","open":2080,"high":2080,"low":1990,"close":2080,"volume":231877,"rsi_14":28.75,"sma_20":2305.0,"sma_60":2415.08,"sma_120":2627.12},{"date":"2025-11-06","open":2085,"high":2115,"low":2030,"close":2070,"volume":100394,"rsi_14":31.29,"sma_20":2289.5,"sma_60":2404.0,"sma_120":2623.58},{"date":"2025-11-07","open":2065,"high":2065,"low":2000,"close":2035,"volume":110416,"rsi_14":30.46,"sma_20":2274.75,"sma_60":2392.5,"sma_120":2619.67},{"date":"2025-11-10","open":2015,"high":2065,"low":2015,"close":2055,"volume":57774,"rsi_14":32.26,"sma_20":2258.25,"sma_60":2381.67,"sma_120":2614.96},{"date":"2025-11-11","open":2055,"high":2100,"low":2015,"close":2040,"volume":91200,"rsi_14":29.41,"sma_20":2240.0,"sma_60":2370.42,"sma_120":2610.54},{"date":"2025-11-12","open":2045,"high":2105,"low":2030,"close":2105,"volume":92613,"rsi_14":30.77,"sma_20":2223.5,"sma_60":2360.08,"sma_120":2606.88},{"date":"2025-11-13","open":2105,"high":2115,"low":2080,"close":2115,"volume":72439,"rsi_14":27.52,"sma_20":2208.25,"sma_60":2350.08,"sma_120":2603.17},{"date":"2025-11-14","open":2050,"high":2110,"low":2040,"close":2040,"volume":109722,"rsi_14":22.64,"sma_20":2193.0,"sma_60":2338.42,"sma_120":2597.17},{"date":"2025-11-17","open":2050,"high":2060,"low":2015,"close":2040,"volume":52488,"rsi_14":22.78,"sma_20":2178.5,"sma_60":2328.0,"sma_120":2591.71},{"date":"2025-11-18","open":2010,"high":2040,"low":1985,"close":1997,"volume":135755,"rsi_14":31.97,"sma_20":2161.85,"sma_60":2317.78,"sma_120":2586.22},{"date":"2025-11-19","open":2000,"high":2015,"low":1966,"close":2005,"volume":81587,"rsi_14":45.19,"sma_20":2144.35,"sma_60":2308.7,"sma_120":2580.39},{"date":"2025-11-20","open":2005,"high":2045,"low":2005,"close":2040,"volume":51966,"rsi_14":40.93,"sma_20":2126.1,"sma_60":2301.95,"sma_120":2574.85},{"date":"2025-11-21","open":2030,"high":2030,"low":1997,"close":2010,"volume":42285,"rsi_14":42.59,"sma_20":2104.1,"sma_60":2294.03,"sma_120":2568.85},{"date":"2025-11-24","open":2010,"high":2050,"low":1980,"close":1995,"volume":76395,"rsi_14":37.7,"sma_20":2080.1,"sma_60":2286.53,"sma_120":2561.64},{"date":"2025-11-25","open":2000,"high":2025,"low":1988,"close":2015,"volume":80464,"rsi_14":41.47,"sma_20":2057.35,"sma_60":2280.28,"sma_120":2554.64},{"date":"2025-11-26","open":2015,"high":2040,"low":2005,"close":2040,"volume":37527,"rsi_14":46.21,"sma_20":2049.35,"sma_60":2274.95,"sma_120":2547.64},{"date":"2025-11-27","open":2040,"high":2050,"low":2000,"close":2015,"volume":46161,"rsi_14":47.41,"sma_20":2047.85,"sma_60":2269.2,"sma_120":2540.35},{"date":"2025-11-28","open":2010,"high":2045,"low":2005,"close":2045,"volume":48995,"rsi_14":48.74,"sma_20":2044.6,"sma_60":2263.7,"sma_120":2533.68},{"date":"2025-12-01","open":2045,"high":2065,"low":1996,"close":2005,"volume":81460,"rsi_14":45.84,"sma_20":2041.6,"sma_60":2258.87,"sma_120":2526.14},{"date":"2025-12-02","open":2020,"high":2020,"low":1958,"close":1990,"volume":129273,"rsi_14":34.5,"sma_20":2036.85,"sma_60":2252.62,"sma_120":2518.97},{"date":"2025-12-03","open":1985,"high":2030,"low":1982,"close":2025,"volume":82623,"rsi_14":38.64,"sma_20":2034.1,"sma_60":2247.78,"sma_120":2512.27},{"date":"2025-12-04","open":2025,"high":2040,"low":1988,"close":1999,"volume":68704,"rsi_14":44.09,"sma_20":2030.55,"sma_60":2242.18,"sma_120":2504.97},{"date":"2025-12-05","open":2050,"high":2050,"low":2005,"close":2045,"volume":108854,"rsi_14":50.64,"sma_20":2031.05,"sma_60":2237.6,"sma_120":2497.59},{"date":"2025-12-08","open":2080,"high":2080,"low":1999,"close":2025,"volume":80531,"rsi_14":53.78,"sma_20":2029.55,"sma_60":2232.18,"sma_120":2490.72},{"date":"2025-12-09","open":2005,"high":2045,"low":2000,"close":2015,"volume":76584,"rsi_14":51.34,"sma_20":2028.3,"sma_60":2226.68,"sma_120":2482.43},{"date":"2025-12-10","open":2015,"high":2020,"low":2000,"close":2015,"volume":35073,"rsi_14":46.29,"sma_20":2023.8,"sma_60":2220.68,"sma_120":2474.47},{"date":"2025-12-11","open":2020,"high":2035,"low":2000,"close":2025,"volume":50825,"rsi_14":52.37,"sma_20":2019.3,"sma_60":2213.27,"sma_120":2467.51},{"date":"2025-12-12","open":2030,"high":2190,"low":2030,"close":2150,"volume":297895,"rsi_14":68.15,"sma_20":2024.8,"sma_60":2207.35,"sma_120":2460.43},{"date":"2025-12-15","open":2130,"high":2250,"low":2100,"close":2120,"volume":139022,"rsi_14":62.01,"sma_20":2028.8,"sma_60":2201.1,"sma_120":2453.47},{"date":"2025-12-16","open":2115,"high":2115,"low":2040,"close":2080,"volume":108472,"rsi_14":54.42,"sma_20":2032.95,"sma_60":2194.77,"sma_120":2445.18},{"date":"2025-12-17","open":2080,"high":2125,"low":2065,"close":2125,"volume":94790,"rsi_14":61.65,"sma_20":2038.95,"sma_60":2189.43,"sma_120":2437.3},{"date":"2025-12-18","open":2125,"high":2125,"low":2070,"close":2100,"volume":47549,"rsi_14":55.89,"sma_20":2041.95,"sma_60":2183.1,"sma_120":2429.38},{"date":"2025-12-19","open":2100,"high":2110,"low":2080,"close":2090,"volume":42450,"rsi_14":59.73,"sma_20":2045.95,"sma_60":2176.93,"sma_120":2421.63},{"date":"2025-12-22","open":2100,"high":2130,"low":2095,"close":2115,"volume":61776,"rsi_14":63.98,"sma_20":2051.95,"sma_60":2171.6,"sma_120":2414.8},{"date":"2025-12-23","open":2130,"high":2130,"low":2060,"close":2075,"volume":59156,"rsi_14":55.53,"sma_20":2054.95,"sma_60":2165.77,"sma_120":2408.09},{"date":"2025-12-24","open":2105,"high":2105,"low":2025,"close":2025,"volume":56616,"rsi_14":52.73,"sma_20":2054.2,"sma_60":2159.35,"sma_120":2400.68},{"date":"2025-12-26","open":2050,"high":2050,"low":2000,"close":2020,"volume":51187,"rsi_14":47.13,"sma_20":2054.45,"sma_60":2153.43,"sma_120":2393.22},{"date":"2025-12-29","open":2020,"high":2025,"low":2000,"close":2020,"volume":43482,"rsi_14":49.4,"sma_20":2053.2,"sma_60":2147.6,"sma_120":2385.01},{"date":"2025-12-30","open":2020,"high":2055,"low":2005,"close":2040,"volume":36180,"rsi_14":52.94,"sma_20":2054.95,"sma_60":2142.1,"sma_120":2377.26},{"date":"2026-01-02","open":2040,"high":2060,"low":2025,"close":2050,"volume":52822,"rsi_14":54.02,"sma_20":2057.95,"sma_60":2137.52,"sma_120":2370.13},{"date":"2026-01-05","open":2050,"high":2070,"low":2025,"close":2040,"volume":69789,"rsi_14":51.72,"sma_20":2058.7,"sma_60":2132.6,"sma_120":2362.84},{"date":"2026-01-06","open":2040,"high":2050,"low":2020,"close":2030,"volume":60978,"rsi_14":31.25,"sma_20":2060.25,"sma_60":2126.77,"sma_120":2355.76},{"date":"2026-01-07","open":2040,"high":2040,"low":1982,"close":1986,"volume":171691,"rsi_14":29.94,"sma_20":2057.3,"sma_60":2121.03,"sma_120":2348.06},{"date":"2026-01-08","open":1980,"high":1987,"low":1891,"close":1916,"volume":217524,"rsi_14":27.47,"sma_20":2051.85,"sma_60":2113.22,"sma_120":2339.4},{"date":"2026-01-09","open":1917,"high":1937,"low":1904,"close":1927,"volume":89792,"rsi_14":20.0,"sma_20":2047.45,"sma_60":2105.25,"sma_120":2330.38},{"date":"2026-01-12","open":1930,"high":2045,"low":1930,"close":1985,"volume":141686,"rsi_14":34.16,"sma_20":2045.95,"sma_60":2097.75,"sma_120":2321.88},{"date":"2026-01-13","open":1985,"high":1985,"low":1941,"close":1974,"volume":74943,"rsi_14":34.07,"sma_20":2043.4,"sma_60":2090.32,"sma_120":2313.45},{"date":"2026-01-14","open":1974,"high":1979,"low":1931,"close":1954,"volume":124580,"rsi_14":27.58,"sma_20":2033.6,"sma_60":2083.8,"sma_120":2305.53},{"date":"2026-01-15","open":1954,"high":1958,"low":1917,"close":1943,"volume":110215,"rsi_14":30.0,"sma_20":2024.75,"sma_60":2077.35,"sma_120":2297.51},{"date":"2026-01-16","open":1950,"high":1950,"low":1901,"close":1907,"volume":120640,"rsi_14":31.33,"sma_20":2016.1,"sma_60":2070.3,"sma_120":2288.57},{"date":"2026-01-19","open":1907,"high":1910,"low":1855,"close":1872,"volume":164959,"rsi_14":28.61,"sma_20":1993.8,"sma_60":2053.95,"sma_120":2280.0},{"date":"2026-01-20","open":1872,"high":1942,"low":1851,"close":1931,"volume":173466,"rsi_14":35.84,"sma_20":1985.85,"sma_60":2045.3,"sma_120":2272.26},{"date":"2026-01-21","open":1913,"high":1933,"low":1863,"close":1904,"volume":109148,"rsi_14":31.84,"sma_20":1975.3,"sma_60":2035.78,"sma_120":2264.83},{"date":"2026-01-22","open":1910,"high":1924,"low":1883,"close":1905,"volume":123887,"rsi_14":32.82,"sma_20":1966.8,"sma_60":2026.37,"sma_120":2257.58},{"date":"2026-01-23","open":1905,"high":1967,"low":1905,"close":1966,"volume":187099,"rsi_14":42.79,"sma_20":1963.85,"sma_60":2022.47,"sma_120":2251.09},{"date":"2026-01-26","open":1966,"high":1995,"low":1916,"close":1995,"volume":131308,"rsi_14":51.05,"sma_20":1962.6,"sma_60":2021.63,"sma_120":2244.88},{"date":"2026-01-27","open":1994,"high":1994,"low":1946,"close":1951,"volume":127960,"rsi_14":54.34,"sma_20":1959.15,"sma_60":2018.98,"sma_120":2238.35},{"date":"2026-01-28","open":1951,"high":1952,"low":1910,"close":1933,"volume":213140,"rsi_14":50.73,"sma_20":1953.8,"sma_60":2016.78,"sma_120":2231.83},{"date":"2026-01-29","open":1933,"high":1933,"low":1892,"close":1921,"volume":258756,"rsi_14":41.21,"sma_20":1947.35,"sma_60":2014.05,"sma_120":2226.05},{"date":"2026-01-30","open":1936,"high":1960,"low":1882,"close":1918,"volume":241122,"rsi_14":42.13,"sma_20":1941.25,"sma_60":2011.35,"sma_120":2219.66},{"date":"2026-02-02","open":1918,"high":1918,"low":1848,"close":1855,"volume":253868,"rsi_14":37.59,"sma_20":1932.5,"sma_60":2007.77,"sma_120":2212.78},{"date":"2026-02-03","open":1855,"high":1860,"low":1813,"close":1825,"volume":286288,"rsi_14":35.89,"sma_20":1924.45,"sma_60":2004.27,"sma_120":2205.2},{"date":"2026-02-04","open":1830,"high":1935,"low":1815,"close":1935,"volume":490921,"rsi_14":52.85,"sma_20":1925.4,"sma_60":2004.73,"sma_120":2198.62},{"date":"2026-02-05","open":1936,"high":1937,"low":1892,"close":1910,"volume":192847,"rsi_14":50.29,"sma_20":1924.55,"sma_60":2002.32,"sma_120":2191.99},{"date":"2026-02-06","open":1890,"high":1910,"low":1852,"close":1897,"volume":143815,"rsi_14":52.53,"sma_20":1920.15,"sma_60":1999.93,"sma_120":2185.18},{"date":"2026-02-09","open":1900,"high":1938,"low":1900,"close":1938,"volume":118185,"rsi_14":50.73,"sma_20":1918.35,"sma_60":1997.15,"sma_120":2178.62},{"date":"2026-02-10","open":1921,"high":1978,"low":1920,"close":1978,"volume":199534,"rsi_14":57.55,"sma_20":1919.55,"sma_60":1994.87,"sma_120":2172.47},{"date":"2026-02-11","open":1978,"high":2010,"low":1960,"close":2005,"volume":157860,"rsi_14":59.69,"sma_20":1922.65,"sma_60":1994.28,"sma_120":2166.35},{"date":"2026-02-12","open":2030,"high":2045,"low":1983,"close":2020,"volume":189781,"rsi_14":55.74,"sma_20":1928.3,"sma_60":1993.95,"sma_120":2160.97},{"date":"2026-02-13","open":2020,"high":2025,"low":1979,"close":2025,"volume":129084,"rsi_14":53.36,"sma_20":1934.2,"sma_60":1994.42,"sma_120":2156.1},{"date":"2026-02-19","open":2010,"high":2135,"low":2000,"close":2105,"volume":447601,"rsi_14":65.98,"sma_20":1945.85,"sma_60":1996.08,"sma_120":2152.39},{"date":"2026-02-20","open":2105,"high":2105,"low":2065,"close":2075,"volume":133704,"rsi_14":64.37,"sma_20":1953.05,"sma_60":1996.67,"sma_120":2149.31},{"date":"2026-02-23","open":2075,"high":2090,"low":2035,"close":2065,"volume":118776,"rsi_14":64.63,"sma_20":1961.1,"sma_60":1997.58,"sma_120":2145.81},{"date":"2026-02-24","open":2050,"high":2085,"low":2005,"close":2060,"volume":146335,"rsi_14":64.37,"sma_20":1968.85,"sma_60":1998.67,"sma_120":2142.6},{"date":"2026-02-25","open":2060,"high":2130,"low":2060,"close":2075,"volume":195011,"rsi_14":74.66,"sma_20":1974.3,"sma_60":1999.67,"sma_120":2139.97},{"date":"2026-02-26","open":2085,"high":2100,"low":2030,"close":2050,"volume":131700,"rsi_14":75.51,"sma_20":1977.05,"sma_60":1998.03,"sma_120":2133.62},{"date":"2026-02-27","open":2050,"high":2050,"low":2000,"close":2045,"volume":135604,"rsi_14":66.37,"sma_20":1981.75,"sma_60":2000.33,"sma_120":2134.77},{"date":"2026-03-03","open":1967,"high":2035,"low":1967,"close":1986,"volume":177892,"rsi_14":60.27,"sma_20":1984.4,"sma_60":1999.35,"sma_120":2131.53},{"date":"2026-03-04","open":1986,"high":1986,"low":1755,"close":1770,"volume":450801,"rsi_14":38.92,"sma_20":1976.85,"sma_60":1995.43,"sma_120":2127.15},{"date":"2026-03-05","open":1837,"high":1929,"low":1827,"close":1929,"volume":246498,"rsi_14":49.35,"sma_20":1977.4,"sma_60":1994.42,"sma_120":2123.52},{"date":"2026-03-06","open":1908,"high":2070,"low":1906,"close":2070,"volume":345525,"rsi_14":55.81,"sma_20":1988.15,"sma_60":1995.17,"sma_120":2121.47},{"date":"2026-03-09","open":2060,"high":2060,"low":1912,"close":1951,"volume":221168,"rsi_14":46.95,"sma_20":1994.45,"sma_60":1994.37,"sma_120":2118.28},{"date":"2026-03-10","open":2025,"high":2030,"low":1962,"close":1999,"volume":126084,"rsi_14":48.85,"sma_20":1997.65,"sma_60":1993.6,"sma_120":2115.6},{"date":"2026-03-11","open":1999,"high":2065,"low":1988,"close":2015,"volume":140964,"rsi_14":49.46,"sma_20":2002.9,"sma_60":1993.43,"sma_120":2112.81},{"date":"2026-03-12","open":1998,"high":2095,"low":1998,"close":2070,"volume":193536,"rsi_14":48.06,"sma_20":2011.55,"sma_60":1994.35,"sma_120":2110.52},{"date":"2026-03-13","open":2070,"high":2125,"low":2050,"close":2105,"volume":227506,"rsi_14":51.65,"sma_20":2019.9,"sma_60":1995.85,"sma_120":2108.27},{"date":"2026-03-16","open":2125,"high":2150,"low":2095,"close":2105,"volume":169235,"rsi_14":52.23,"sma_20":2026.25,"sma_60":1993.13,"sma_120":2100.24},{"date":"2026-03-17","open":2135,"high":2195,"low":2110,"close":2170,"volume":365216,"rsi_14":55.74,"sma_20":2034.5,"sma_60":1997.52,"sma_120":2102.43},{"date":"2026-03-18","open":2200,"high":2255,"low":2150,"close":2240,"volume":458528,"rsi_14":58.14,"sma_20":2045.5,"sma_60":1999.52,"sma_120":2100.31},{"date":"2026-03-19","open":2235,"high":2300,"low":2170,"close":2225,"volume":412645,"rsi_14":58.72,"sma_20":2055.5,"sma_60":2001.93,"sma_120":2098.35},{"date":"2026-03-20","open":2315,"high":2730,"low":2300,"close":2545,"volume":5813677,"rsi_14":68.97,"sma_20":2077.5,"sma_60":2008.93,"sma_120":2099.18},{"date":"2026-03-23","open":2615,"high":2615,"low":2345,"close":2370,"volume":1163369,"rsi_14":63.39,"sma_20":2092.25,"sma_60":2013.43,"sma_120":2098.27},{"date":"2026-03-24","open":2420,"high":2480,"low":2215,"close":2280,"volume":661396,"rsi_14":69.5,"sma_20":2103.0,"sma_60":2016.6,"sma_120":2096.77},{"date":"2026-03-25","open":2350,"high":2365,"low":2265,"close":2350,"volume":404320,"rsi_14":67.27,"sma_20":2117.5,"sma_60":2020.52,"sma_120":2096.06},{"date":"2026-03-26","open":2395,"high":2400,"low":2190,"close":2275,"volume":430126,"rsi_14":58.89,"sma_20":2127.5,"sma_60":2023.85,"sma_120":2094.81},{"date":"2026-03-27","open":2275,"high":2320,"low":2195,"close":2275,"volume":318611,"rsi_14":65.67,"sma_20":2138.75,"sma_60":2028.02,"sma_120":2093.68},{"date":"2026-03-30","open":2270,"high":2405,"low":2190,"close":2370,"volume":464688,"rsi_14":67.16,"sma_20":2155.0,"sma_60":2033.85,"sma_120":2093.64},{"date":"2026-03-31","open":2420,"high":2420,"low":2255,"close":2280,"volume":481533,"rsi_14":61.47,"sma_20":2169.7,"sma_60":2038.18,"sma_120":2092.89},{"date":"2026-04-01","open":2355,"high":2395,"low":2320,"close":2385,"volume":346799,"rsi_14":63.07,"sma_20":2200.45,"sma_60":2043.93,"sma_120":2093.02},{"date":"2026-04-02","open":2405,"high":2425,"low":2260,"close":2315,"volume":296882,"rsi_14":58.47,"sma_20":2219.75,"sma_60":2048.35,"sma_120":2092.93},{"date":"2026-04-03","open":2390,"high":2685,"low":2355,"close":2530,"volume":1797100,"rsi_14":64.6,"sma_20":2242.75,"sma_60":2056.52,"sma_120":2094.56},{"date":"2026-04-06","open":2530,"high":2580,"low":2395,"close":2445,"volume":508358,"rsi_14":59.32,"sma_20":2267.45,"sma_60":2063.43,"sma_120":2095.1},{"date":"2026-04-07","open":2455,"high":2460,"low":2330,"close":2390,"volume":293383,"rsi_14":55.14,"sma_20":2287.0,"sma_60":2070.17,"sma_120":2095.6},{"date":"2026-04-08","open":2405,"high":2430,"low":2305,"close":2375,"volume":413090,"rsi_14":55.14,"sma_20":2305.0,"sma_60":2077.82,"sma_120":2095.52},{"date":"2026-04-09","open":2420,"high":2420,"low":2335,"close":2380,"volume":185601,"rsi_14":42.79,"sma_20":2320.5,"sma_60":2085.37,"sma_120":2095.31},{"date":"2026-04-10","open":2385,"high":2490,"low":2385,"close":2480,"volume":381159,"rsi_14":55.14,"sma_20":2339.25,"sma_60":2093.62,"sma_120":2095.68},{"date":"2026-04-13","open":2585,"high":2590,"low":2410,"close":2480,"volume":271464,"rsi_14":60.2,"sma_20":2358.0,"sma_60":2102.05,"sma_120":2096.18},{"date":"2026-04-14","open":2480,"high":2495,"low":2400,"close":2455,"volume":226912,"rsi_14":55.61,"sma_20":2372.25,"sma_60":2110.4,"sma_120":2097.1},{"date":"2026-04-15","open":2455,"high":2465,"low":2410,"close":2450,"volume":223388,"rsi_14":60.12,"sma_20":2382.75,"sma_60":2118.85,"sma_120":2098.1},{"date":"2026-04-16","open":2470,"high":2485,"low":2420,"close":2485,"volume":232211,"rsi_14":61.67,"sma_20":2395.75,"sma_60":2128.48,"sma_120":2099.39},{"date":"2026-04-17","open":2490,"high":2500,"low":2420,"close":2475,"volume":183971,"rsi_14":56.44,"sma_20":2392.25,"sma_60":2138.53,"sma_120":2100.39},{"date":"2026-04-20","open":2475,"high":2475,"low":2355,"close":2405,"volume":293537,"rsi_14":57.86,"sma_20":2394.0,"sma_60":2146.43,"sma_120":2100.39},{"date":"2026-04-21","open":2400,"high":2435,"low":2360,"close":2385,"volume":336854,"rsi_14":50.0,"sma_20":2399.25,"sma_60":2154.45,"sma_120":2099.85},{"date":"2026-04-22","open":2400,"high":2425,"low":2365,"close":2415,"volume":181795,"rsi_14":57.46,"sma_20":2402.5,"sma_60":2162.95,"sma_120":2099.35},{"date":"2026-04-23","open":2425,"high":2425,"low":2350,"close":2415,"volume":202276,"rsi_14":37.36,"sma_20":2409.5,"sma_60":2170.43,"sma_120":2098.89},{"date":"2026-04-24","open":2395,"high":2500,"low":2390,"close":2450,"volume":290083,"rsi_14":50.62,"sma_20":2418.25,"sma_60":2178.02,"sma_120":2100.97},{"date":"2026-04-27","open":2455,"high":2490,"low":2415,"close":2440,"volume":261323,"rsi_14":56.94,"sma_20":2421.75,"sma_60":2186.17,"sma_120":2104.27},{"date":"2026-04-28","open":2465,"high":2480,"low":2425,"close":2455,"volume":251466,"rsi_14":61.11,"sma_20":2430.5,"sma_60":2194.87,"sma_120":2107.14},{"date":"2026-04-29","open":2465,"high":2525,"low":2420,"close":2495,"volume":349877,"rsi_14":64.56,"sma_20":2436.0,"sma_60":2204.43,"sma_120":2109.24},{"date":"2026-04-30","open":2495,"high":2795,"low":2465,"close":2655,"volume":2186392,"rsi_14":73.26,"sma_20":2459.25,"sma_60":2361.58,"sma_120":2167.88},{"date":"2026-05-04","open":2605,"high":2675,"low":2515,"close":2545,"volume":565877,"rsi_14":55.75,"sma_20":2453.75,"sma_60":2228.22,"sma_120":2119.35},{"date":"2026-05-06","open":2535,"high":2545,"low":2390,"close":2410,"volume":392903,"rsi_14":46.67,"sma_20":2452.0,"sma_60":2237.97,"sma_120":2122.18},{"date":"2026-05-07","open":2410,"high":2410,"low":2300,"close":2315,"volume":246419,"rsi_14":41.18,"sma_20":2448.25,"sma_60":2244.3,"sma_120":2124.52},{"date":"2026-05-08","open":2315,"high":2400,"low":2250,"close":2320,"volume":216590,"rsi_14":38.78,"sma_20":2445.5,"sma_60":2251.13,"sma_120":2126.72},{"date":"2026-05-11","open":2380,"high":2380,"low":2205,"close":2205,"volume":302401,"rsi_14":33.93,"sma_20":2436.75,"sma_60":2256.27,"sma_120":2128.1},{"date":"2026-05-12","open":2200,"high":2240,"low":2100,"close":2130,"volume":321432,"rsi_14":33.73,"sma_20":2419.25,"sma_60":2259.47,"sma_120":2128.31},{"date":"2026-05-13","open":2110,"high":2155,"low":2030,"close":2055,"volume":221377,"rsi_14":31.67,"sma_20":2398.0,"sma_60":2260.75,"sma_120":2127.81},{"date":"2026-05-14","open":2055,"high":2225,"low":2055,"close":2130,"volume":208075,"rsi_14":34.92,"sma_20":2381.75,"sma_60":2262.83,"sma_120":2128.56},{"date":"2026-05-15","open":2130,"high":2170,"low":2030,"close":2085,"volume":386449,"rsi_14":33.33,"sma_20":2363.5,"sma_60":2263.92,"sma_120":2128.93},{"date":"2026-05-18","open":2005,"high":2105,"low":1987,"close":2040,"volume":216751,"rsi_14":29.5,"sma_20":2341.25,"sma_60":2264.17,"sma_120":2129.29},{"date":"2026-05-19","open":1985,"high":2045,"low":1981,"close":2015,"volume":198754,"rsi_14":29.06,"sma_20":2318.25,"sma_60":2262.67,"sma_120":2129.38},{"date":"2026-05-20","open":2030,"high":2030,"low":1900,"close":1973,"volume":150917,"rsi_14":26.87,"sma_20":2296.65,"sma_60":2260.97,"sma_120":2128.82},{"date":"2026-05-21","open":1975,"high":2050,"low":1941,"close":2030,"volume":140551,"rsi_14":28.05,"sma_20":2278.9,"sma_60":2260.38,"sma_120":2128.98},{"date":"2026-05-22","open":2035,"high":2040,"low":1996,"close":1998,"volume":132369,"rsi_14":14.72,"sma_20":2258.05,"sma_60":2259.35,"sma_120":2129.01},{"date":"2026-05-26","open":1999,"high":2000,"low":1875,"close":1884,"volume":381258,"rsi_14":14.65,"sma_20":2231.5,"sma_60":2256.17,"sma_120":2127.92},{"date":"2026-05-27","open":1923,"high":1923,"low":1780,"close":1827,"volume":329394,"rsi_14":15.99,"sma_20":2200.35,"sma_60":2252.45,"sma_120":2126.14},{"date":"2026-05-28","open":1828,"high":1888,"low":1773,"close":1792,"volume":258879,"rsi_14":17.19,"sma_20":2167.95,"sma_60":2248.23,"sma_120":2124.28},{"date":"2026-05-29","open":1792,"high":1822,"low":1668,"close":1735,"volume":306813,"rsi_14":15.55,"sma_20":2131.95,"sma_60":2244.05,"sma_120":2121.7},{"date":"2026-06-01","open":1735,"high":1750,"low":1576,"close":1595,"volume":297288,"rsi_14":15.1,"sma_20":2086.95,"sma_60":2241.13,"sma_120":2118.28},{"date":"2026-06-02","open":1650,"high":1658,"low":1523,"close":1565,"volume":218030,"rsi_14":15.92,"sma_20":2032.45,"sma_60":2235.07,"sma_120":2114.74},{"date":"2026-06-04","open":1565,"high":1971,"low":1559,"close":1698,"volume":1558736,"rsi_14":29.88,"sma_20":1990.1,"sma_60":2228.87,"sma_120":2112.02},{"date":"2026-06-05","open":1698,"high":1698,"low":1580,"close":1592,"volume":252102,"rsi_14":20.7,"sma_20":1949.2,"sma_60":2222.88,"sma_120":2108.62},{"date":"2026-06-08","open":1524,"high":1560,"low":1408,"close":1509,"volume":178624,"rsi_14":19.87,"sma_20":1908.9,"sma_60":2214.72,"sma_120":2104.16},{"date":"2026-06-09","open":1501,"high":1540,"low":1486,"close":1520,"volume":142859,"rsi_14":21.8,"sma_20":1868.9,"sma_60":2206.47,"sma_120":2099.95},{"date":"2026-06-10","open":1624,"high":1854,"low":1498,"close":1521,"volume":631421,"rsi_14":22.49,"sma_20":1834.7,"sma_60":2197.32,"sma_120":2095.83},{"date":"2026-06-11","open":1520,"high":1568,"low":1470,"close":1568,"volume":108709,"rsi_14":27.57,"sma_20":1806.6,"sma_60":2188.37,"sma_120":2092.11},{"date":"2026-06-12","open":1595,"high":1612,"low":1568,"close":1570,"volume":123183,"rsi_14":22.88,"sma_20":1782.35,"sma_60":2179.45,"sma_120":2088.32},{"date":"2026-06-15","open":1594,"high":1660,"low":1591,"close":1648,"volume":134460,"rsi_14":30.43,"sma_20":1758.25,"sma_60":2170.75,"sma_120":2084.13},{"date":"2026-06-16","open":1648,"high":2140,"low":1609,"close":1925,"volume":6169667,"rsi_14":51.94,"sma_20":1750.25,"sma_60":2165.5,"sma_120":2082.51},{"date":"2026-06-17","open":1848,"high":1885,"low":1767,"close":1819,"volume":1079478,"rsi_14":68.76,"sma_20":1730.35,"sma_60":2116.32,"sma_120":2072.17},{"date":"2026-06-18","open":1810,"high":1812,"low":1665,"close":1710,"volume":575147,"rsi_14":46.53,"sma_20":1723.95,"sma_60":2144.82,"sma_120":2076.88},{"date":"2026-06-19","open":1661,"high":1692,"low":1590,"close":1628,"volume":209568,"rsi_14":45.56,"sma_20":1706.7,"sma_60":2132.45,"sma_120":2072.94},{"date":"2026-06-22","open":1649,"high":1649,"low":1560,"close":1567,"volume":198027,"rsi_14":48.76,"sma_20":1683.55,"sma_60":2120.57,"sma_120":2068.58},{"date":"2026-06-23","open":1550,"high":1565,"low":1478,"close":1535,"volume":266799,"rsi_14":48.67,"sma_20":1660.4,"sma_60":2106.98,"sma_120":2063.75},{"date":"2026-06-24","open":1521,"high":1522,"low":1447,"close":1488,"volume":245794,"rsi_14":39.92,"sma_20":1640.6,"sma_60":2093.87,"sma_120":2058.86},{"date":"2026-06-25","open":1476,"high":1556,"low":1475,"close":1500,"volume":264993,"rsi_14":45.15,"sma_20":1624.25,"sma_60":2080.95,"sma_120":2054.48},{"date":"2026-06-26","open":1500,"high":1500,"low":1381,"close":1420,"volume":237263,"rsi_14":45.29,"sma_20":1605.65,"sma_60":2065.12,"sma_120":2049.48},{"date":"2026-06-29","open":1412,"high":1553,"low":1412,"close":1550,"volume":213527,"rsi_14":51.41,"sma_20":1596.4,"sma_60":2052.95,"sma_120":2045.57},{"date":"2026-06-30","open":1553,"high":1612,"low":1501,"close":1580,"volume":163293,"rsi_14":52.7,"sma_20":1595.65,"sma_60":2039.53,"sma_120":2041.73},{"date":"2026-07-01","open":1595,"high":1739,"low":1582,"close":1661,"volume":238835,"rsi_14":54.13,"sma_20":1600.45,"sma_60":2028.63,"sma_120":2038.49},{"date":"2026-07-02","open":1621,"high":1664,"low":1590,"close":1651,"volume":77349,"rsi_14":53.57,"sma_20":1598.1,"sma_60":2013.98,"sma_120":2035.25},{"date":"2026-07-03","open":1651,"high":1653,"low":1510,"close":1613,"volume":87345,"rsi_14":48.4,"sma_20":1599.15,"sma_60":2000.12,"sma_120":2031.78},{"date":"2026-07-06","open":1613,"high":1628,"low":1565,"close":1577,"volume":82674,"rsi_14":29.63,"sma_20":1602.55,"sma_60":1986.57,"sma_120":2028.37},{"date":"2026-07-07","open":1592,"high":1600,"low":1533,"close":1587,"volume":219640,"rsi_14":34.7,"sma_20":1605.9,"sma_60":1973.43,"sma_120":2025.62},{"date":"2026-07-08","open":1575,"high":1594,"low":1504,"close":1524,"volume":183679,"rsi_14":36.94,"sma_20":1606.05,"sma_60":1959.17,"sma_120":2022.27},{"date":"2026-07-09","open":1524,"high":1550,"low":1483,"close":1539,"volume":206282,"rsi_14":43.1,"sma_20":1604.6,"sma_60":1943.48,"sma_120":2018.55},{"date":"2026-07-10","open":1554,"high":1559,"low":1525,"close":1528,"volume":96171,"rsi_14":46.72,"sma_20":1602.5,"sma_60":1927.62,"sma_120":2014.83},{"date":"2026-07-13","open":1540,"high":1603,"low":1492,"close":1525,"volume":164623,"rsi_14":49.12,"sma_20":1596.35,"sma_60":1912.12,"sma_120":2011.26},{"date":"2026-07-14","open":1512,"high":1532,"low":1449,"close":1531,"volume":83969,"rsi_14":54.1,"sma_20":1576.65,"sma_60":1896.8,"sma_120":2007.83},{"date":"2026-07-15","open":1540,"high":1561,"low":1514,"close":1515,"volume":75640,"rsi_14":51.42,"sma_20":1561.45,"sma_60":1880.63,"sma_120":2004.56},{"date":"2026-07-16","open":1515,"high":1528,"low":1488,"close":1501,"volume":98098,"rsi_14":58.75,"sma_20":1551.0,"sma_60":1864.4,"sma_120":2001.47},{"date":"2026-07-20","open":1501,"high":1516,"low":1458,"close":1490,"volume":123531,"rsi_14":41.28,"sma_20":1544.1,"sma_60":1849.15,"sma_120":1997.79},{"date":"2026-07-21","open":1495,"high":1495,"low":1431,"close":1477,"volume":98277,"rsi_14":34.25,"sma_20":1539.6,"sma_60":1834.02,"sma_120":1994.23},{"date":"2026-07-22","open":1465,"high":1491,"low":1456,"close":1479,"volume":78870,"rsi_14":13.31,"sma_20":1536.8,"sma_60":1818.42,"sma_120":1990.68},{"date":"2026-07-23","open":1493,"high":1574,"low":1471,"close":1574,"volume":141645,"rsi_14":38.44,"sma_20":1541.1,"sma_60":1804.4,"sma_120":1987.42},{"date":"2026-07-24","open":1532,"high":1595,"low":1532,"close":1551,"volume":178995,"rsi_14":40.25,"sma_20":1543.65,"sma_60":1789.42,"sma_120":1983.72},{"date":"2026-07-27","open":1551,"high":1571,"low":1492,"close":1550,"volume":115297,"rsi_14":45.23,"sma_20":1550.15,"sma_60":1774.58,"sma_120":1980.38},{"date":"2026-07-28","open":1550,"high":1551,"low":1451,"close":1492,"volume":94749,"rsi_14":35.65,"sma_20":1547.25,"sma_60":1758.53,"sma_120":1976.7},{"date":"2026-07-29","open":1500,"high":1500,"low":1350,"close":1429,"volume":307410,"rsi_14":35.65,"sma_20":1539.7,"sma_60":1740.77,"sma_120":1972.6},{"date":"2026-07-30","open":1229,"high":1438,"low":1229,"close":1427,"volume":511814,"rsi_14":32.39,"sma_20":1528.0,"sma_60":1720.3,"sma_120":1968.51},{"date":"2026-07-31","open":1402,"high":1454,"low":1400,"close":1425,"volume":94917,"rsi_14":33.33,"sma_20":1516.7,"sma_60":1701.63,"sma_120":1964.92},{"date":"2026-08-03","open":1411,"high":1470,"low":1411,"close":1425,"volume":144342,"rsi_14":33.66,"sma_20":1507.3,"sma_60":1685.22,"sma_120":1961.59},{"date":"2026-08-04","open":1425,"high":1487,"low":1425,"close":1465,"volume":114795,"rsi_14":40.29,"sma_20":1501.7,"sma_60":1671.05,"sma_120":1957.67},{"date":"2026-08-05","open":1465,"high":1506,"low":1458,"close":1494,"volume":75298,"rsi_14":47.03,"sma_20":1497.05,"sma_60":1657.28,"sma_120":1954.21},{"date":"2026-08-06","open":1494,"high":1506,"low":1457,"close":1489,"volume":112239,"rsi_14":48.26,"sma_20":1495.3,"sma_60":1645.35,"sma_120":1950.81},{"date":"2026-08-07","open":1500,"high":1529,"low":1477,"close":1503,"volume":171312,"rsi_14":51.87,"sma_20":1493.5,"sma_60":1634.9,"sma_120":1947.18},{"date":"2026-08-10","open":1500,"high":1556,"low":1485,"close":1556,"volume":106723,"rsi_14":60.21,"sma_20":1494.9,"sma_60":1626.58,"sma_120":1943.67},{"date":"2026-08-11","open":1543,"high":1575,"low":1526,"close":1560,"volume":182931,"rsi_14":60.41,"sma_20":1496.65,"sma_60":1617.08,"sma_120":1939.96},{"date":"2026-08-12","open":1558,"high":1577,"low":1527,"close":1569,"volume":160409,"rsi_14":49.17,"sma_20":1498.55,"sma_60":1608.48,"sma_120":1936.2},{"date":"2026-08-13","open":1569,"high":1592,"low":1538,"close":1568,"volume":187128,"rsi_14":53.02,"sma_20":1501.2,"sma_60":1600.62,"sma_120":1932.39},{"date":"2026-08-14","open":1532,"high":1569,"low":1505,"close":1517,"volume":108830,"rsi_14":45.02,"sma_20":1502.0,"sma_60":1592.32,"sma_120":1927.49},{"date":"2026-08-18","open":1517,"high":1519,"low":1440,"close":1452,"volume":124034,"rsi_14":44.08,"sma_20":1500.1,"sma_60":1583.63,"sma_120":1922.3},{"date":"2026-08-19","open":1460,"high":1460,"low":1403,"close":1419,"volume":122942,"rsi_14":48.38,"sma_20":1497.2,"sma_60":1573.45,"sma_120":1916.92},{"date":"2026-08-20","open":1420,"high":1425,"low":1344,"close":1380,"volume":273034,"rsi_14":43.19,"sma_20":1492.25,"sma_60":1563.15,"sma_120":1911.25},{"date":"2026-08-21","open":1380,"high":1380,"low":1278,"close":1304,"volume":238310,"rsi_14":35.56,"sma_20":1478.75,"sma_60":1553.48,"sma_120":1904.83},{"date":"2026-08-24","open":1316,"high":1339,"low":1289,"close":1339,"volume":91273,"rsi_14":40.53,"sma_20":1468.15,"sma_60":1545.35,"sma_120":1898.9},{"date":"2026-08-25","open":1339,"high":1358,"low":1293,"close":1355,"volume":72192,"rsi_14":37.21,"sma_20":1458.4,"sma_60":1538.07,"sma_120":1893.15},{"date":"2026-08-26","open":1355,"high":1384,"low":1338,"close":1384,"volume":59899,"rsi_14":37.21,"sma_20":1453.0,"sma_60":1532.22,"sma_120":1888.13},{"date":"2026-08-27","open":1397,"high":1703,"low":1369,"close":1402,"volume":1818998,"rsi_14":40.18,"sma_20":1451.65,"sma_60":1529.0,"sma_120":1885.07},{"date":"2026-08-28","open":1456,"high":1498,"low":1405,"close":1421,"volume":362095,"rsi_14":40.85,"sma_20":1451.35,"sma_60":1526.6,"sma_120":1880.83},{"date":"2026-08-31","open":1420,"high":1447,"low":1386,"close":1443,"volume":71248,"rsi_14":36.45,"sma_20":1452.25,"sma_60":1522.35,"sma_120":1875.61},{"date":"2026-09-01","open":1449,"high":1449,"low":1394,"close":1394,"volume":147925,"rsi_14":32.03,"sma_20":1450.7,"sma_60":1519.05,"sma_120":1870.97},{"date":"2026-09-02","open":1410,"high":1410,"low":1302,"close":1357,"volume":195336,"rsi_14":28.37,"sma_20":1445.3,"sma_60":1516.52,"sma_120":1865.62},{"date":"2026-09-03","open":1400,"high":1400,"low":1326,"close":1340,"volume":131769,"rsi_14":27.47,"sma_20":1437.6,"sma_60":1513.52,"sma_120":1859.99},{"date":"2026-09-04","open":1340,"high":1378,"low":1332,"close":1348,"volume":102037,"rsi_14":31.75,"sma_20":1430.55,"sma_60":1510.63,"sma_120":1853.97},{"date":"2026-09-07","open":1382,"high":1382,"low":1341,"close":1357,"volume":76758,"rsi_14":38.33,"sma_20":1423.25,"sma_60":1507.12,"sma_120":1847.74},{"date":"2026-09-08","open":1380,"high":1380,"low":1350,"close":1355,"volume":71634,"rsi_14":41.49,"sma_20":1413.2,"sma_60":1503.53,"sma_120":1841.49},{"date":"2026-09-09","open":1357,"high":1373,"low":1352,"close":1356,"volume":62291,"rsi_14":46.45,"sma_20":1403.0,"sma_60":1498.67,"sma_120":1834.71},{"date":"2026-09-10","open":1380,"high":1380,"low":1330,"close":1377,"volume":54608,"rsi_14":62.9,"sma_20":1393.4,"sma_60":1489.53,"sma_120":1827.52},{"date":"2026-09-11","open":1377,"high":1377,"low":1343,"close":1346,"volume":52556,"rsi_14":51.25,"sma_20":1382.3,"sma_60":1481.65,"sma_120":1820.19},{"date":"2026-09-14","open":1331,"high":1718,"low":1314,"close":1379,"volume":5716102,"rsi_14":54.05,"sma_20":1375.4,"sma_60":1476.13,"sma_120":1810.47},{"date":"2026-09-15","open":1407,"high":1440,"low":1340,"close":1391,"volume":807807,"rsi_14":51.25,"sma_20":1372.35,"sma_60":1472.18,"sma_120":1802.32},{"date":"2026-09-16","open":1366,"high":1590,"low":1355,"close":1444,"volume":6920129,"rsi_14":56.69,"sma_20":1373.6,"sma_60":1470.13,"sma_120":1795.35},{"date":"2026-09-17","open":1450,"high":1496,"low":1413,"close":1432,"volume":1217322,"rsi_14":51.79,"sma_20":1376.2,"sma_60":1468.42,"sma_120":1787.7},{"date":"2026-09-18","open":1421,"high":1477,"low":1420,"close":1451,"volume":284439,"rsi_14":51.32,"sma_20":1383.55,"sma_60":1467.8,"sma_120":1780.83},{"date":"2026-09-21","open":1451,"high":1451,"low":1418,"close":1437,"volume":134824,"rsi_14":57.99,"sma_20":1388.45,"sma_60":1466.75,"sma_120":1773.85},{"date":"2026-09-22","open":1419,"high":1593,"low":1402,"close":1456,"volume":3254744,"rsi_14":69.72,"sma_20":1393.5,"sma_60":1467.35,"sma_120":1766.23},{"date":"2026-09-23","open":1441,"high":1468,"low":1425,"close":1437,"volume":345284,"rsi_14":69.17,"sma_20":1396.15,"sma_60":1465.47,"sma_120":1759.21},{"date":"2026-09-28","open":1441,"high":1717,"low":1400,"close":1523,"volume":3559157,"rsi_14":76.44,"sma_20":1402.2,"sma_60":1464.52,"sma_120":1752.03},{"date":"2026-09-29","open":1541,"high":1556,"low":1490,"close":1505,"volume":468673,"rsi_14":71.76,"sma_20":1406.4,"sma_60":1461.92,"sma_120":1745.28},{"date":"2026-09-30","open":1503,"high":1569,"low":1499,"close":1528,"volume":419077,"rsi_14":73.96,"sma_20":1410.65,"sma_60":1459.87,"sma_120":1736.92},{"date":"2026-10-01","open":1512,"high":1544,"low":1494,"close":1517,"volume":142545,"rsi_14":71.7,"sma_20":1416.8,"sma_60":1458.27,"sma_120":1729.19},{"date":"2026-10-02","open":1507,"high":1794,"low":1489,"close":1575,"volume":5145449,"rsi_14":74.26,"sma_20":1427.7,"sma_60":1458.23,"sma_120":1722.4},{"date":"2026-10-06","open":1576,"high":1670,"low":1576,"close":1641,"volume":856666,"rsi_14":83.3,"sma_20":1442.75,"sma_60":1459.13,"sma_120":1716.28},{"date":"2026-10-07","open":1631,"high":1636,"low":1605,"close":1634,"volume":243711,"rsi_14":80.58,"sma_20":1457.05,"sma_60":1460.97,"sma_120":1710.07},{"date":"2026-10-08","open":1608,"high":1869,"low":1608,"close":1695,"volume":11911265,"rsi_14":82.62,"sma_20":1473.95,"sma_60":1463.57,"sma_120":1703.53},{"date":"2026-10-12","open":1702,"high":1768,"low":1658,"close":1673,"volume":955296,"rsi_14":76.32,"sma_20":1489.85,"sma_60":1465.98,"sma_120":1696.8},{"date":"2026-10-13","open":1656,"high":1694,"low":1564,"close":1610,"volume":555576,"rsi_14":68.31,"sma_20":1502.55,"sma_60":1467.4,"sma_120":1689.76},{"date":"2026-10-14","open":1607,"high":1659,"low":1554,"close":1594,"volume":364340,"rsi_14":64.8,"sma_20":1513.4,"sma_60":1468.45,"sma_120":1682.62},{"date":"2026-10-15","open":1512,"high":1575,"low":1461,"close":1525,"volume":337779,"rsi_14":58.18,"sma_20":1522.35,"sma_60":1468.62,"sma_120":1674.62},{"date":"2026-10-16","open":1510,"high":1574,"low":1490,"close":1534,"volume":290744,"rsi_14":57.39,"sma_20":1530.1,"sma_60":1469.17,"sma_120":1666.78},{"date":"2026-10-19","open":1500,"high":1600,"low":1500,"close":1600,"volume":296131,"rsi_14":64.17,"sma_20":1540.55,"sma_60":1471.0,"sma_120":1660.08},{"date":"2026-10-20","open":1597,"high":1619,"low":1525,"close":1550,"volume":211313,"rsi_14":52.5,"sma_20":1545.85,"sma_60":1472.22,"sma_120":1653.12},{"date":"2026-10-21","open":1550,"high":1565,"low":1481,"close":1494,"volume":267314,"rsi_14":49.05,"sma_20":1548.95,"sma_60":1472.47,"sma_120":1645.44},{"date":"2026-10-22","open":1499,"high":1500,"low":1415,"close":1427,"volume":264864,"rsi_14":41.87,"sma_20":1547.75,"sma_60":1470.02,"sma_120":1637.21},{"date":"2026-10-23","open":1368,"high":1434,"low":1329,"close":1407,"volume":206619}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.24,"ttm_eps":null,"close":2920.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.21,"ttm_eps":null,"close":2870.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.37,"ttm_eps":null,"close":2420.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.12,"ttm_eps":null,"close":2020.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.64,"ttm_eps":null,"close":2880.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.31,"ttm_eps":null,"close":2325.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.16,"ttm_eps":null,"close":2040.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.33,"ttm_eps":null,"close":2280.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.99,"ttm_eps":null,"close":1580.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"동국S&C","phase":"above-fold","symbol_resolved":true}