{"status":"ok","report":{"price_analysis":{"current":2700.0,"change_1d":-1.3,"change_7d":-9.7,"change_30d":-17.2,"high_30d":3540.0,"low_30d":2600.0,"position_in_range":11.0,"support":2694.0,"resistance":3446.0},"summary":"사토시홀딩스(223310)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 368.60억. 현재가 2,700원, 전일 대비 -1.3%, 30일 -17.2%. ROE 23.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.44만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 23.6%입니다. 시가총액 368.60억. 매출 187.87억, 영업이익 -76.10억.","grade":"B","comment":"펀더멘탈 데이터 부족","per":null,"pbr":8.81,"roe":23.6,"eps":-2840.25,"revenue":18786962342.0,"operating_income":-7610378389.0,"net_income":-38774751317.0,"market_cap":36860067900,"profit_margin":-206.39,"roa":2.03,"operating_margin":-40.51,"gross_margin":40.5,"debt_ratio":10.637161339792877,"total_assets":48715385268.0,"total_equity":4186191447.0,"total_debt":44529193821.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.9로 중립 구간입니다. MACD(-86.29)가 시그널선(-87.57)을 상회합니다(골든크로스). 현재가가 SMA20(2940)과 SMA60(3268) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2747~3134 (현재 위치 -12%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 46","rsi_14":45.909090909090914,"macd":-86.28729096796678,"macd_signal":-87.56845329808633,"sma_20":2940.25,"sma_60":3267.75,"bb_upper":3133.6530765008665,"bb_lower":2746.8469234991335,"atr_14":271.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.44만, 기관 순매수 0.00. 30일 누적: 외국인 2.92만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-14370.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-4901.0,"institution_net":0.0,"retail_net":4901.0},{"date":"2026-10-21","foreign_net":-10719.0,"institution_net":0.0,"retail_net":10719.0},{"date":"2026-10-20","foreign_net":1485.0,"institution_net":0.0,"retail_net":-1485.0},{"date":"2026-10-19","foreign_net":-2270.0,"institution_net":0.0,"retail_net":2270.0},{"date":"2026-10-16","foreign_net":2035.0,"institution_net":0.0,"retail_net":-2035.0},{"date":"2026-10-15","foreign_net":32520.0,"institution_net":0.0,"retail_net":-32520.0},{"date":"2026-10-14","foreign_net":-977.0,"institution_net":0.0,"retail_net":977.0},{"date":"2026-10-13","foreign_net":-2457.0,"institution_net":0.0,"retail_net":2457.0},{"date":"2026-10-12","foreign_net":-1694.0,"institution_net":0.0,"retail_net":1694.0},{"date":"2026-10-08","foreign_net":430.0,"institution_net":0.0,"retail_net":-430.0},{"date":"2026-10-07","foreign_net":-2488.0,"institution_net":0.0,"retail_net":2488.0},{"date":"2026-10-06","foreign_net":1283.0,"institution_net":0.0,"retail_net":-1283.0},{"date":"2026-10-02","foreign_net":2497.0,"institution_net":0.0,"retail_net":-2497.0},{"date":"2026-10-01","foreign_net":-767.0,"institution_net":0.0,"retail_net":767.0},{"date":"2026-09-30","foreign_net":-2855.0,"institution_net":0.0,"retail_net":2855.0},{"date":"2026-09-29","foreign_net":-9874.0,"institution_net":0.0,"retail_net":9874.0},{"date":"2026-09-28","foreign_net":-4721.0,"institution_net":0.0,"retail_net":4721.0},{"date":"2026-09-23","foreign_net":-1172.0,"institution_net":0.0,"retail_net":1172.0},{"date":"2026-09-22","foreign_net":-650.0,"institution_net":-824.0,"retail_net":1474.0},{"date":"2026-09-21","foreign_net":2654.0,"institution_net":824.0,"retail_net":-3478.0},{"date":"2026-09-18","foreign_net":9686.0,"institution_net":0.0,"retail_net":-9686.0},{"date":"2026-09-17","foreign_net":7739.0,"institution_net":0.0,"retail_net":-7739.0},{"date":"2026-09-16","foreign_net":4034.0,"institution_net":0.0,"retail_net":-4034.0},{"date":"2026-09-15","foreign_net":6230.0,"institution_net":0.0,"retail_net":-6230.0},{"date":"2026-09-14","foreign_net":-4609.0,"institution_net":0.0,"retail_net":4609.0},{"date":"2026-09-11","foreign_net":-12570.0,"institution_net":0.0,"retail_net":12570.0},{"date":"2026-09-10","foreign_net":24418.0,"institution_net":0.0,"retail_net":-24418.0},{"date":"2026-09-09","foreign_net":-505.0,"institution_net":0.0,"retail_net":505.0},{"date":"2026-09-08","foreign_net":677.0,"institution_net":0.0,"retail_net":-677.0},{"date":"2026-09-07","foreign_net":-3251.0,"institution_net":0.0,"retail_net":3251.0}],"periods":{"d1":{"foreign_net":-4901.0,"institution_net":0,"retail_net":4901.0},"d3":{"foreign_net":-14135.0,"institution_net":0,"retail_net":14135.0},"d7":{"foreign_net":17173.0,"institution_net":0,"retail_net":-17173.0},"d14":{"foreign_net":13977.0,"institution_net":0,"retail_net":-13977.0},"d30":{"foreign_net":29208.0,"institution_net":0.0,"retail_net":-29208.0}}},"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 -2,840, PBR 8.81x) — 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 -2,840원"}]},"growth":{"grade":"D","percentile":27,"summary":"매출 -45.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-45.0,"unit":"%","percentile":20,"direction":"higher_better"},{"name":"영업이익 성장률","value":-14.2,"unit":"%","percentile":34,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 23.6%","metrics":[{"name":"ROE","value":23.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-40.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-206.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.9,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-17.2,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.4x, 순차입금비율 8.3x","metrics":[{"name":"유동비율","value":0.44,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":8.26,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2,840, PBR 8.81x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -45.0%"},"profitability":{"grade":"C","reason":"ROE 23.6%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":23.6,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":-15.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":10.64,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":40.5,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-40.51,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-206.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 10.6배로 재무 리스크"],"catalysts":["ROE 23.6% (20% 이상)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 10.6배로 재무 리스크"],"catalysts":["ROE 23.6% (20% 이상)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":8.81,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":24.24,"pbr_5y_low":1.92,"pbr_5y_avg":7.35,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":2.75,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.43},{"quarter":"2024-Q3","per":null,"pbr":2.27},{"quarter":"2024-Q4","per":null,"pbr":2.75},{"quarter":"2025-Q1","per":null,"pbr":2.53},{"quarter":"2025-Q2","per":null,"pbr":6.17},{"quarter":"2025-Q3","per":null,"pbr":1.92},{"quarter":"2025-Q4","per":null,"pbr":3.01},{"quarter":"2026-Q1","per":null,"pbr":24.24},{"quarter":"2026-Q2","per":null,"pbr":20.8},{"quarter":"현재","per":null,"pbr":8.81}],"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":"Holding Company","industry":"SOFTWARE - APPLICATION"},"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":"8.8배"},{"label":"ROE","value":"23.6%"}],"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":"2026-10-23T21:06:37.008013+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.236009946871405,"dividend_yield":null,"eps":72.37,"revenue":3434941216.0,"operating_income":-1640523285.0,"net_income":987982821.0,"market_cap":null,"profit_margin":0.2876272864286479,"operating_margin":-0.47759864924570516,"roa":0.020280714512771858,"gross_margin":0.40496101869826,"total_equity":4186191447.0,"total_assets":48715385268.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.48,"roe":-1.5147383081179366,"dividend_yield":null,"eps":-759.04,"revenue":6241219715.0,"operating_income":-1436729719.0,"net_income":-10362302943.0,"market_cap":59200000000.0,"profit_margin":-1.6603009373465072,"operating_margin":-0.23020015070884264,"roa":-0.16982157215942795,"gross_margin":0.27698246415604677,"total_equity":6840985593.0,"total_assets":61018766999.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.8197590473037,"dividend_yield":null,"eps":-1036.69,"revenue":4637643100.0,"operating_income":-2313138672.0,"net_income":-14152816401.0,"market_cap":null,"profit_margin":-3.051726080646439,"operating_margin":-0.4987746193750873,"roa":-0.2045316837321991,"gross_margin":0.49883147799795113,"total_equity":17264605310.0,"total_assets":69196205413.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.4126289937778216,"dividend_yield":null,"eps":-1116.89,"revenue":4473158311.0,"operating_income":-2219986713.0,"net_income":-15247614794.0,"market_cap":null,"profit_margin":-3.408691071027913,"operating_margin":-0.49629066504102987,"roa":-0.16981372917265944,"gross_margin":0.3995056838488004,"total_equity":36952359199.0,"total_assets":89790235856.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.031010023222461058,"dividend_yield":null,"eps":49.03,"revenue":5450749042.0,"operating_income":-819005344.0,"net_income":669382983.0,"market_cap":null,"profit_margin":0.12280568740959474,"operating_margin":-0.1502555589496538,"roa":0.013540081016550486,"gross_margin":0.3883546080894766,"total_equity":21586020049.0,"total_assets":49437147546.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1333525411709506,"dividend_yield":null,"eps":-204.62,"revenue":4334573563.0,"operating_income":-2125031300.0,"net_income":-2793421482.0,"market_cap":null,"profit_margin":-0.6444512802469653,"operating_margin":-0.4902515251187121,"roa":-0.0814650803607088,"gross_margin":0.24349876121827857,"total_equity":20947643423.0,"total_assets":34289802080.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1611825106811609,"dividend_yield":null,"eps":-249.33,"revenue":2932842840.0,"operating_income":290662307.0,"net_income":-3403832512.0,"market_cap":null,"profit_margin":-1.160591514000116,"operating_margin":0.09910599471467077,"roa":-0.0964776272865616,"gross_margin":0.8154263308565146,"total_equity":21117877477.0,"total_assets":35281055388.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.15512677676883008,"dividend_yield":null,"eps":-277.16,"revenue":7182506839.0,"operating_income":-1720863233.0,"net_income":-3783750882.0,"market_cap":null,"profit_margin":-0.5268008742372184,"operating_margin":-0.2395908937609297,"roa":-0.08749794429249988,"gross_margin":0.23189643300526205,"total_equity":24391345974.0,"total_assets":43243883186.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0869330957202432,"dividend_yield":null,"eps":-179.26,"revenue":6496477369.0,"operating_income":-1157066131.0,"net_income":-2447295249.0,"market_cap":null,"profit_margin":-0.3767111174246592,"operating_margin":-0.17810669771918358,"roa":-0.07390001400974623,"gross_margin":0.21836460722072285,"total_equity":28151479350.0,"total_assets":33116302910.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03378021339215431,"dividend_yield":null,"eps":-53.66,"revenue":5132627966.0,"operating_income":-633615592.0,"net_income":-732503056.0,"market_cap":null,"profit_margin":-0.14271501087791874,"operating_margin":-0.12344857180322662,"roa":-0.028845792077203822,"gross_margin":0.30164491275345245,"total_equity":21684382141.0,"total_assets":25393757746.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1303128549005969,"dividend_yield":null,"eps":-213.98,"revenue":6578367494.0,"operating_income":-171601200.0,"net_income":-2921208308.0,"market_cap":null,"profit_margin":-0.44406280291643435,"operating_margin":-0.026085681615767756,"roa":-0.11385105386782016,"gross_margin":0.25821588495159253,"total_equity":22416885197.0,"total_assets":25658157819.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01200737044014125,"dividend_yield":null,"eps":19.0,"revenue":8194095647.0,"operating_income":229665788.0,"net_income":306377160.0,"market_cap":null,"profit_margin":0.037389990695577247,"operating_margin":0.028028204440606524,"roa":0.010150889459040871,"gross_margin":0.2771558142394234,"total_equity":25515758136.0,"total_assets":30182296954.0}],"current_price":2700.0,"change_pct":-1.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":22600.0},{"date":"2016-10-25","close":21900.0},{"date":"2016-10-26","close":21400.0},{"date":"2016-10-27","close":22500.0},{"date":"2016-10-28","close":23800.0},{"date":"2016-10-31","close":23000.0},{"date":"2016-11-01","close":22900.0},{"date":"2016-11-02","close":23300.0},{"date":"2016-11-03","close":23600.0},{"date":"2016-11-04","close":22400.0},{"date":"2016-11-07","close":22600.0},{"date":"2016-11-08","close":22500.0},{"date":"2016-11-09","close":21200.0},{"date":"2016-11-10","close":21400.0},{"date":"2016-11-11","close":21600.0},{"date":"2016-11-14","close":21800.0},{"date":"2016-11-15","close":22300.0},{"date":"2016-11-16","close":21700.0},{"date":"2016-11-17","close":22100.0},{"date":"2016-11-18","close":21500.0},{"date":"2016-11-21","close":20800.0},{"date":"2016-11-22","close":20800.0},{"date":"2016-11-23","close":20800.0},{"date":"2016-11-24","close":19760.0},{"date":"2016-11-25","close":18660.0},{"date":"2016-11-28","close":17860.0},{"date":"2016-11-29","close":18200.0},{"date":"2016-11-30","close":18040.0},{"date":"2016-12-01","close":17760.0},{"date":"2016-12-02","close":16780.0},{"date":"2016-12-05","close":15400.0},{"date":"2016-12-06","close":17180.0},{"date":"2016-12-07","close":16860.0},{"date":"2016-12-08","close":17780.0},{"date":"2016-12-09","close":18000.0},{"date":"2016-12-12","close":18100.0},{"date":"2016-12-13","close":18880.0},{"date":"2016-12-14","close":18820.0},{"date":"2016-12-15","close":19800.0},{"date":"2016-12-16","close":20800.0},{"date":"2016-12-19","close":20500.0},{"date":"2016-12-20","close":20500.0},{"date":"2016-12-21","close":20700.0},{"date":"2016-12-22","close":20600.0},{"date":"2016-12-23","close":20300.0},{"date":"2016-12-26","close":20500.0},{"date":"2016-12-27","close":21700.0},{"date":"2016-12-28","close":21200.0},{"date":"2016-12-29","close":21100.0},{"date":"2017-01-02","close":20600.0},{"date":"2017-01-03","close":21200.0},{"date":"2017-01-04","close":20300.0},{"date":"2017-01-05","close":20400.0},{"date":"2017-01-06","close":20800.0},{"date":"2017-01-09","close":20400.0},{"date":"2017-01-10","close":19880.0},{"date":"2017-01-11","close":19960.0},{"date":"2017-01-12","close":20000.0},{"date":"2017-01-13","close":20600.0},{"date":"2017-01-16","close":22600.0},{"date":"2017-01-17","close":22500.0},{"date":"2017-01-18","close":24000.0},{"date":"2017-01-19","close":24300.0},{"date":"2017-01-20","close":23300.0},{"date":"2017-01-23","close":22400.0},{"date":"2017-01-24","close":25700.0},{"date":"2017-01-25","close":26900.0},{"date":"2017-01-26","close":25400.0},{"date":"2017-01-31","close":26400.0},{"date":"2017-02-01","close":26400.0},{"date":"2017-02-02","close":25900.0},{"date":"2017-02-03","close":25800.0},{"date":"2017-02-06","close":26400.0},{"date":"2017-02-07","close":26200.0},{"date":"2017-02-08","close":26100.0},{"date":"2017-02-09","close":25400.0},{"date":"2017-02-10","close":25400.0},{"date":"2017-02-13","close":25600.0},{"date":"2017-02-14","close":25800.0},{"date":"2017-02-15","close":26000.0},{"date":"2017-02-16","close":25500.0},{"date":"2017-02-17","close":26000.0},{"date":"2017-02-20","close":25500.0},{"date":"2017-02-21","close":27300.0},{"date":"2017-02-22","close":27900.0},{"date":"2017-02-23","close":29800.0},{"date":"2017-02-24","close":31600.0},{"date":"2017-02-27","close":31600.0},{"date":"2017-02-28","close":31000.0},{"date":"2017-03-02","close":31000.0},{"date":"2017-03-03","close":31600.0},{"date":"2017-03-06","close":34000.0},{"date":"2017-03-07","close":33800.0},{"date":"2017-03-08","close":34700.0},{"date":"2017-03-09","close":34600.0},{"date":"2017-03-10","close":34800.0},{"date":"2017-03-13","close":35300.0},{"date":"2017-03-14","close":35500.0},{"date":"2017-03-15","close":33700.0},{"date":"2017-03-16","close":33800.0},{"date":"2017-03-17","close":32200.0},{"date":"2017-03-20","close":30400.0},{"date":"2017-03-21","close":39520.0},{"date":"2017-03-22","close":51200.0},{"date":"2017-03-23","close":51400.0},{"date":"2017-03-24","close":51600.0},{"date":"2017-03-27","close":48600.0},{"date":"2017-03-28","close":49200.0},{"date":"2017-03-29","close":53600.0},{"date":"2017-03-30","close":59600.0},{"date":"2017-03-31","close":58800.0},{"date":"2017-04-03","close":63200.0},{"date":"2017-04-04","close":64800.0},{"date":"2017-04-05","close":62400.0},{"date":"2017-04-06","close":58800.0},{"date":"2017-04-07","close":68200.0},{"date":"2017-04-10","close":64800.0},{"date":"2017-04-11","close":59600.0},{"date":"2017-04-12","close":57600.0},{"date":"2017-04-13","close":52400.0},{"date":"2017-04-14","close":56000.0},{"date":"2017-04-17","close":56000.0},{"date":"2017-04-18","close":56000.0},{"date":"2017-04-19","close":56000.0},{"date":"2017-04-20","close":56000.0},{"date":"2017-04-21","close":56000.0},{"date":"2017-04-24","close":56000.0},{"date":"2017-04-25","close":56000.0},{"date":"2017-04-26","close":56000.0},{"date":"2017-04-27","close":56000.0},{"date":"2017-04-28","close":56000.0},{"date":"2017-05-02","close":56000.0},{"date":"2017-05-04","close":56000.0},{"date":"2017-05-08","close":56000.0},{"date":"2017-05-10","close":63300.0},{"date":"2017-05-11","close":64200.0},{"date":"2017-05-12","close":65800.0},{"date":"2017-05-15","close":66000.0},{"date":"2017-05-16","close":62700.0},{"date":"2017-05-17","close":60400.0},{"date":"2017-05-18","close":68400.0},{"date":"2017-05-19","close":65000.0},{"date":"2017-05-22","close":64600.0},{"date":"2017-05-23","close":63700.0},{"date":"2017-05-24","close":44600.0},{"date":"2017-05-25","close":44600.0},{"date":"2017-05-26","close":40600.0},{"date":"2017-05-29","close":37900.0},{"date":"2017-05-30","close":38300.0},{"date":"2017-05-31","close":37300.0},{"date":"2017-06-01","close":39800.0},{"date":"2017-06-02","close":38500.0},{"date":"2017-06-05","close":35800.0},{"date":"2017-06-07","close":33700.0},{"date":"2017-06-08","close":32300.0},{"date":"2017-06-09","close":32500.0},{"date":"2017-06-12","close":32900.0},{"date":"2017-06-13","close":34900.0},{"date":"2017-06-14","close":35200.0},{"date":"2017-06-15","close":34100.0},{"date":"2017-06-16","close":33100.0},{"date":"2017-06-19","close":32400.0},{"date":"2017-06-20","close":31200.0},{"date":"2017-06-21","close":32400.0},{"date":"2017-06-22","close":31700.0},{"date":"2017-06-23","close":32200.0},{"date":"2017-06-26","close":30600.0},{"date":"2017-06-27","close":30800.0},{"date":"2017-06-28","close":29000.0},{"date":"2017-06-29","close":29400.0},{"date":"2017-06-30","close":28800.0},{"date":"2017-07-03","close":28100.0},{"date":"2017-07-04","close":27400.0},{"date":"2017-07-05","close":28600.0},{"date":"2017-07-06","close":28000.0},{"date":"2017-07-07","close":27200.0},{"date":"2017-07-10","close":25500.0},{"date":"2017-07-11","close":25200.0},{"date":"2017-07-12","close":24900.0},{"date":"2017-07-13","close":25200.0},{"date":"2017-07-14","close":24200.0},{"date":"2017-07-17","close":24400.0},{"date":"2017-07-18","close":26000.0},{"date":"2017-07-19","close":25700.0},{"date":"2017-07-20","close":30100.0},{"date":"2017-07-21","close":30000.0},{"date":"2017-07-24","close":31600.0},{"date":"2017-07-25","close":30300.0},{"date":"2017-07-26","close":29600.0},{"date":"2017-07-27","close":27700.0},{"date":"2017-07-28","close":26000.0},{"date":"2017-07-31","close":25400.0},{"date":"2017-08-01","close":25600.0},{"date":"2017-08-02","close":25900.0},{"date":"2017-08-03","close":24300.0},{"date":"2017-08-04","close":24200.0},{"date":"2017-08-07","close":25200.0},{"date":"2017-08-08","close":25300.0},{"date":"2017-08-09","close":25500.0},{"date":"2017-08-10","close":25900.0},{"date":"2017-08-11","close":25000.0},{"date":"2017-08-14","close":24300.0},{"date":"2017-08-16","close":20200.0},{"date":"2017-08-17","close":20000.0},{"date":"2017-08-18","close":19120.0},{"date":"2017-08-21","close":20300.0},{"date":"2017-08-22","close":19920.0},{"date":"2017-08-23","close":20100.0},{"date":"2017-08-24","close":20200.0},{"date":"2017-08-25","close":19940.0},{"date":"2017-08-28","close":20300.0},{"date":"2017-08-29","close":20300.0},{"date":"2017-08-30","close":24600.0},{"date":"2017-08-31","close":24100.0},{"date":"2017-09-01","close":23400.0},{"date":"2017-09-04","close":22900.0},{"date":"2017-09-05","close":22200.0},{"date":"2017-09-06","close":22600.0},{"date":"2017-09-07","close":22200.0},{"date":"2017-09-08","close":21400.0},{"date":"2017-09-11","close":21000.0},{"date":"2017-09-12","close":22600.0},{"date":"2017-09-13","close":21800.0},{"date":"2017-09-14","close":22600.0},{"date":"2017-09-15","close":22200.0},{"date":"2017-09-18","close":21600.0},{"date":"2017-09-19","close":20800.0},{"date":"2017-09-20","close":20300.0},{"date":"2017-09-21","close":19620.0},{"date":"2017-09-22","close":19300.0},{"date":"2017-09-25","close":18800.0},{"date":"2017-09-26","close":19000.0},{"date":"2017-09-27","close":19600.0},{"date":"2017-09-28","close":19600.0},{"date":"2017-09-29","close":20400.0},{"date":"2017-10-10","close":22100.0},{"date":"2017-10-11","close":21800.0},{"date":"2017-10-12","close":23400.0},{"date":"2017-10-13","close":23500.0},{"date":"2017-10-16","close":23500.0},{"date":"2017-10-17","close":23500.0},{"date":"2017-10-18","close":22500.0},{"date":"2017-10-19","close":29200.0},{"date":"2017-10-20","close":29500.0},{"date":"2017-10-23","close":30900.0},{"date":"2017-10-24","close":29600.0},{"date":"2017-10-25","close":29500.0},{"date":"2017-10-26","close":27600.0},{"date":"2017-10-27","close":26900.0},{"date":"2017-10-30","close":27600.0},{"date":"2017-10-31","close":27000.0},{"date":"2017-11-01","close":26900.0},{"date":"2017-11-02","close":27000.0},{"date":"2017-11-03","close":25200.0},{"date":"2017-11-06","close":24800.0},{"date":"2017-11-07","close":24900.0},{"date":"2017-11-08","close":26200.0},{"date":"2017-11-09","close":26500.0},{"date":"2017-11-10","close":26500.0},{"date":"2017-11-13","close":26000.0},{"date":"2017-11-14","close":26000.0},{"date":"2017-11-15","close":25900.0},{"date":"2017-11-16","close":25500.0},{"date":"2017-11-17","close":25700.0},{"date":"2017-11-20","close":27400.0},{"date":"2017-11-21","close":27200.0},{"date":"2017-11-22","close":26700.0},{"date":"2017-11-23","close":28600.0},{"date":"2017-11-24","close":28800.0},{"date":"2017-11-27","close":28100.0},{"date":"2017-11-28","close":27100.0},{"date":"2017-11-29","close":25900.0},{"date":"2017-11-30","close":25900.0},{"date":"2017-12-01","close":25900.0},{"date":"2017-12-04","close":25000.0},{"date":"2017-12-05","close":24700.0},{"date":"2017-12-06","close":25500.0},{"date":"2017-12-07","close":23500.0},{"date":"2017-12-08","close":23600.0},{"date":"2017-12-11","close":23400.0},{"date":"2017-12-12","close":22500.0},{"date":"2017-12-13","close":22600.0},{"date":"2017-12-14","close":22500.0},{"date":"2017-12-15","close":23100.0},{"date":"2017-12-18","close":24200.0},{"date":"2017-12-19","close":22600.0},{"date":"2017-12-20","close":20700.0},{"date":"2017-12-21","close":20500.0},{"date":"2017-12-22","close":20100.0},{"date":"2017-12-26","close":20500.0},{"date":"2017-12-27","close":21700.0},{"date":"2017-12-28","close":21400.0},{"date":"2018-01-02","close":21700.0},{"date":"2018-01-03","close":22900.0},{"date":"2018-01-04","close":22600.0},{"date":"2018-01-05","close":22700.0},{"date":"2018-01-08","close":22000.0},{"date":"2018-01-09","close":23600.0},{"date":"2018-01-10","close":24000.0},{"date":"2018-01-11","close":24600.0},{"date":"2018-01-12","close":23700.0},{"date":"2018-01-15","close":23900.0},{"date":"2018-01-16","close":24400.0},{"date":"2018-01-17","close":24100.0},{"date":"2018-01-18","close":24300.0},{"date":"2018-01-19","close":24500.0},{"date":"2018-01-22","close":24600.0},{"date":"2018-01-23","close":25400.0},{"date":"2018-01-24","close":25400.0},{"date":"2018-01-25","close":25800.0},{"date":"2018-01-26","close":25600.0},{"date":"2018-01-29","close":27000.0},{"date":"2018-01-30","close":26600.0},{"date":"2018-01-31","close":25800.0},{"date":"2018-02-01","close":25900.0},{"date":"2018-02-02","close":25300.0},{"date":"2018-02-05","close":24000.0},{"date":"2018-02-06","close":23000.0},{"date":"2018-02-07","close":22000.0},{"date":"2018-02-08","close":22600.0},{"date":"2018-02-09","close":22000.0},{"date":"2018-02-12","close":24400.0},{"date":"2018-02-13","close":23300.0},{"date":"2018-02-14","close":22300.0},{"date":"2018-02-19","close":22800.0},{"date":"2018-02-20","close":22500.0},{"date":"2018-02-21","close":22300.0},{"date":"2018-02-22","close":22100.0},{"date":"2018-02-23","close":21700.0},{"date":"2018-02-26","close":22500.0},{"date":"2018-02-27","close":22500.0},{"date":"2018-02-28","close":21900.0},{"date":"2018-03-02","close":21800.0},{"date":"2018-03-05","close":21700.0},{"date":"2018-03-06","close":21600.0},{"date":"2018-03-07","close":21000.0},{"date":"2018-03-08","close":21000.0},{"date":"2018-03-09","close":21300.0},{"date":"2018-03-12","close":21400.0},{"date":"2018-03-13","close":21700.0},{"date":"2018-03-14","close":21500.0},{"date":"2018-03-15","close":21600.0},{"date":"2018-03-16","close":21800.0},{"date":"2018-03-19","close":20800.0},{"date":"2018-03-20","close":20700.0},{"date":"2018-03-21","close":20600.0},{"date":"2018-03-22","close":19480.0},{"date":"2018-03-23","close":17860.0},{"date":"2018-03-26","close":18180.0},{"date":"2018-03-27","close":18540.0},{"date":"2018-03-28","close":18020.0},{"date":"2018-03-29","close":18500.0},{"date":"2018-03-30","close":18820.0},{"date":"2018-04-02","close":21800.0},{"date":"2018-04-03","close":20700.0},{"date":"2018-04-04","close":22400.0},{"date":"2018-04-05","close":21600.0},{"date":"2018-04-06","close":21800.0},{"date":"2018-04-09","close":21800.0},{"date":"2018-04-10","close":21900.0},{"date":"2018-04-11","close":23000.0},{"date":"2018-04-12","close":29900.0},{"date":"2018-04-13","close":30100.0},{"date":"2018-04-16","close":30200.0},{"date":"2018-04-17","close":29600.0},{"date":"2018-04-18","close":27600.0},{"date":"2018-04-19","close":26000.0},{"date":"2018-04-20","close":26200.0},{"date":"2018-04-23","close":24200.0},{"date":"2018-04-24","close":24300.0},{"date":"2018-04-25","close":23100.0},{"date":"2018-04-26","close":23600.0},{"date":"2018-04-27","close":24100.0},{"date":"2018-04-30","close":24200.0},{"date":"2018-05-02","close":24400.0},{"date":"2018-05-03","close":25700.0},{"date":"2018-05-04","close":25200.0},{"date":"2018-05-08","close":25600.0},{"date":"2018-05-09","close":24600.0},{"date":"2018-05-10","close":24800.0},{"date":"2018-05-11","close":25000.0},{"date":"2018-05-14","close":24400.0},{"date":"2018-05-15","close":23600.0},{"date":"2018-05-16","close":24800.0},{"date":"2018-05-17","close":24100.0},{"date":"2018-05-18","close":25500.0},{"date":"2018-05-21","close":25700.0},{"date":"2018-05-23","close":25200.0},{"date":"2018-05-24","close":25500.0},{"date":"2018-05-25","close":25300.0},{"date":"2018-05-28","close":24400.0},{"date":"2018-05-29","close":23800.0},{"date":"2018-05-30","close":21700.0},{"date":"2018-05-31","close":20300.0},{"date":"2018-06-01","close":21200.0},{"date":"2018-06-04","close":21600.0},{"date":"2018-06-05","close":21700.0},{"date":"2018-06-07","close":21400.0},{"date":"2018-06-08","close":21400.0},{"date":"2018-06-11","close":21500.0},{"date":"2018-06-12","close":20800.0},{"date":"2018-06-14","close":22900.0},{"date":"2018-06-15","close":22600.0},{"date":"2018-06-18","close":21800.0},{"date":"2018-06-19","close":21200.0},{"date":"2018-06-20","close":21300.0},{"date":"2018-06-21","close":21500.0},{"date":"2018-06-22","close":20900.0},{"date":"2018-06-25","close":20900.0},{"date":"2018-06-26","close":20500.0},{"date":"2018-06-27","close":21800.0},{"date":"2018-06-28","close":21300.0},{"date":"2018-06-29","close":20800.0},{"date":"2018-07-02","close":19900.0},{"date":"2018-07-03","close":20600.0},{"date":"2018-07-04","close":21200.0},{"date":"2018-07-05","close":21000.0},{"date":"2018-07-06","close":21200.0},{"date":"2018-07-09","close":20400.0},{"date":"2018-07-10","close":20200.0},{"date":"2018-07-11","close":20000.0},{"date":"2018-07-12","close":19720.0},{"date":"2018-07-13","close":19700.0},{"date":"2018-07-16","close":20000.0},{"date":"2018-07-17","close":20500.0},{"date":"2018-07-18","close":20200.0},{"date":"2018-07-19","close":20800.0},{"date":"2018-07-20","close":21000.0},{"date":"2018-07-23","close":19980.0},{"date":"2018-07-24","close":20200.0},{"date":"2018-07-25","close":19980.0},{"date":"2018-07-26","close":20000.0},{"date":"2018-07-27","close":20100.0},{"date":"2018-07-30","close":20400.0},{"date":"2018-07-31","close":20000.0},{"date":"2018-08-01","close":19920.0},{"date":"2018-08-02","close":20200.0},{"date":"2018-08-03","close":20200.0},{"date":"2018-08-06","close":20000.0},{"date":"2018-08-07","close":19900.0},{"date":"2018-08-08","close":20300.0},{"date":"2018-08-09","close":20200.0},{"date":"2018-08-10","close":19860.0},{"date":"2018-08-13","close":18340.0},{"date":"2018-08-14","close":18340.0},{"date":"2018-08-16","close":17400.0},{"date":"2018-08-17","close":19020.0},{"date":"2018-08-20","close":19380.0},{"date":"2018-08-21","close":19420.0},{"date":"2018-08-22","close":19700.0},{"date":"2018-08-23","close":19300.0},{"date":"2018-08-24","close":19640.0},{"date":"2018-08-27","close":18980.0},{"date":"2018-08-28","close":19960.0},{"date":"2018-08-29","close":19920.0},{"date":"2018-08-30","close":21900.0},{"date":"2018-08-31","close":22000.0},{"date":"2018-09-03","close":21500.0},{"date":"2018-09-04","close":21300.0},{"date":"2018-09-05","close":21000.0},{"date":"2018-09-06","close":20500.0},{"date":"2018-09-07","close":20700.0},{"date":"2018-09-10","close":20700.0},{"date":"2018-09-11","close":20700.0},{"date":"2018-09-12","close":20500.0},{"date":"2018-09-13","close":20700.0},{"date":"2018-09-14","close":20400.0},{"date":"2018-09-17","close":20000.0},{"date":"2018-09-18","close":20000.0},{"date":"2018-09-19","close":20000.0},{"date":"2018-09-20","close":19960.0},{"date":"2018-09-21","close":20000.0},{"date":"2018-09-27","close":20000.0},{"date":"2018-09-28","close":20000.0},{"date":"2018-10-01","close":19960.0},{"date":"2018-10-02","close":20000.0},{"date":"2018-10-04","close":21400.0},{"date":"2018-10-05","close":23000.0},{"date":"2018-10-08","close":23800.0},{"date":"2018-10-10","close":21300.0},{"date":"2018-10-11","close":19980.0},{"date":"2018-10-12","close":19900.0},{"date":"2018-10-15","close":19600.0},{"date":"2018-10-16","close":19620.0},{"date":"2018-10-17","close":20500.0},{"date":"2018-10-18","close":20400.0},{"date":"2018-10-19","close":20300.0},{"date":"2018-10-22","close":20100.0},{"date":"2018-10-23","close":19620.0},{"date":"2018-10-24","close":18860.0},{"date":"2018-10-25","close":17780.0},{"date":"2018-10-26","close":16800.0},{"date":"2018-10-29","close":15460.0},{"date":"2018-10-30","close":16100.0},{"date":"2018-10-31","close":17340.0},{"date":"2018-11-01","close":18120.0},{"date":"2018-11-02","close":18940.0},{"date":"2018-11-05","close":18240.0},{"date":"2018-11-06","close":18160.0},{"date":"2018-11-07","close":18160.0},{"date":"2018-11-08","close":18800.0},{"date":"2018-11-09","close":18580.0},{"date":"2018-11-12","close":18100.0},{"date":"2018-11-13","close":18020.0},{"date":"2018-11-14","close":17980.0},{"date":"2018-11-15","close":17800.0},{"date":"2018-11-16","close":17980.0},{"date":"2018-11-19","close":18540.0},{"date":"2018-11-20","close":18140.0},{"date":"2018-11-21","close":18080.0},{"date":"2018-11-22","close":17520.0},{"date":"2018-11-23","close":17320.0},{"date":"2018-11-26","close":17120.0},{"date":"2018-11-27","close":17020.0},{"date":"2018-11-28","close":16860.0},{"date":"2018-11-29","close":17600.0},{"date":"2018-11-30","close":17480.0},{"date":"2018-12-03","close":17380.0},{"date":"2018-12-04","close":17480.0},{"date":"2018-12-05","close":17180.0},{"date":"2018-12-06","close":15980.0},{"date":"2018-12-07","close":16080.0},{"date":"2018-12-10","close":17920.0},{"date":"2018-12-11","close":16700.0},{"date":"2018-12-12","close":17480.0},{"date":"2018-12-13","close":17620.0},{"date":"2018-12-14","close":17960.0},{"date":"2018-12-17","close":21000.0},{"date":"2018-12-18","close":21500.0},{"date":"2018-12-19","close":18400.0},{"date":"2018-12-20","close":17360.0},{"date":"2018-12-21","close":17700.0},{"date":"2018-12-24","close":17700.0},{"date":"2018-12-26","close":16980.0},{"date":"2018-12-27","close":17180.0},{"date":"2018-12-28","close":17280.0},{"date":"2019-01-02","close":18220.0},{"date":"2019-01-03","close":18440.0},{"date":"2019-01-04","close":18100.0},{"date":"2019-01-07","close":18080.0},{"date":"2019-01-08","close":17760.0},{"date":"2019-01-09","close":17920.0},{"date":"2019-01-10","close":17440.0},{"date":"2019-01-11","close":17580.0},{"date":"2019-01-14","close":17580.0},{"date":"2019-01-15","close":17620.0},{"date":"2019-01-16","close":17540.0},{"date":"2019-01-17","close":17540.0},{"date":"2019-01-18","close":17840.0},{"date":"2019-01-21","close":18040.0},{"date":"2019-01-22","close":17920.0},{"date":"2019-01-23","close":17880.0},{"date":"2019-01-24","close":17640.0},{"date":"2019-01-25","close":17620.0},{"date":"2019-01-28","close":17720.0},{"date":"2019-01-29","close":17460.0},{"date":"2019-01-30","close":17260.0},{"date":"2019-01-31","close":17260.0},{"date":"2019-02-01","close":16440.0},{"date":"2019-02-07","close":16460.0},{"date":"2019-02-08","close":16480.0},{"date":"2019-02-11","close":16200.0},{"date":"2019-02-12","close":16200.0},{"date":"2019-02-13","close":15900.0},{"date":"2019-02-14","close":15560.0},{"date":"2019-02-15","close":15540.0},{"date":"2019-02-18","close":15620.0},{"date":"2019-02-19","close":15500.0},{"date":"2019-02-20","close":15400.0},{"date":"2019-02-21","close":15420.0},{"date":"2019-02-22","close":15500.0},{"date":"2019-02-25","close":15300.0},{"date":"2019-02-26","close":15420.0},{"date":"2019-02-27","close":15600.0},{"date":"2019-02-28","close":15180.0},{"date":"2019-03-04","close":15240.0},{"date":"2019-03-05","close":15520.0},{"date":"2019-03-06","close":15220.0},{"date":"2019-03-07","close":15060.0},{"date":"2019-03-08","close":14720.0},{"date":"2019-03-11","close":14520.0},{"date":"2019-03-12","close":14520.0},{"date":"2019-03-13","close":14460.0},{"date":"2019-03-14","close":14520.0},{"date":"2019-03-15","close":13900.0},{"date":"2019-03-18","close":12900.0},{"date":"2019-03-19","close":9520.0},{"date":"2019-03-20","close":8200.0},{"date":"2019-03-21","close":8460.0},{"date":"2019-03-22","close":8640.0},{"date":"2019-03-25","close":8200.0},{"date":"2019-03-26","close":8000.0},{"date":"2019-03-27","close":8060.0},{"date":"2019-03-28","close":7900.0},{"date":"2019-03-29","close":7640.0},{"date":"2019-04-01","close":8540.0},{"date":"2019-04-02","close":8540.0},{"date":"2019-04-03","close":8520.0},{"date":"2019-04-04","close":8360.0},{"date":"2019-04-05","close":8400.0},{"date":"2019-04-08","close":8220.0},{"date":"2019-04-09","close":8220.0},{"date":"2019-04-10","close":8140.0},{"date":"2019-04-11","close":8440.0},{"date":"2019-04-12","close":8460.0},{"date":"2019-04-15","close":8220.0},{"date":"2019-04-16","close":7980.0},{"date":"2019-04-17","close":8000.0},{"date":"2019-04-18","close":7880.0},{"date":"2019-04-19","close":7920.0},{"date":"2019-04-22","close":7980.0},{"date":"2019-04-23","close":7860.0},{"date":"2019-04-24","close":7860.0},{"date":"2019-04-25","close":7780.0},{"date":"2019-04-26","close":7600.0},{"date":"2019-04-29","close":7440.0},{"date":"2019-04-30","close":7140.0},{"date":"2019-05-02","close":7420.0},{"date":"2019-05-03","close":7340.0},{"date":"2019-05-07","close":6840.0},{"date":"2019-05-08","close":7100.0},{"date":"2019-05-09","close":6680.0},{"date":"2019-05-10","close":6660.0},{"date":"2019-05-13","close":6600.0},{"date":"2019-05-14","close":6300.0},{"date":"2019-05-15","close":6440.0},{"date":"2019-05-16","close":6300.0},{"date":"2019-05-17","close":6260.0},{"date":"2019-05-20","close":6140.0},{"date":"2019-05-21","close":6140.0},{"date":"2019-05-22","close":6280.0},{"date":"2019-05-23","close":6280.0},{"date":"2019-05-24","close":5820.0},{"date":"2019-05-27","close":5520.0},{"date":"2019-05-28","close":5600.0},{"date":"2019-05-29","close":5720.0},{"date":"2019-05-30","close":6120.0},{"date":"2019-05-31","close":6140.0},{"date":"2019-06-03","close":5860.0},{"date":"2019-06-04","close":5680.0},{"date":"2019-06-05","close":5620.0},{"date":"2019-06-07","close":5640.0},{"date":"2019-06-10","close":5940.0},{"date":"2019-06-11","close":5940.0},{"date":"2019-06-12","close":6040.0},{"date":"2019-06-13","close":6020.0},{"date":"2019-06-14","close":5940.0},{"date":"2019-06-17","close":5960.0},{"date":"2019-06-18","close":5860.0},{"date":"2019-06-19","close":6120.0},{"date":"2019-06-20","close":6180.0},{"date":"2019-06-21","close":6120.0},{"date":"2019-06-24","close":5980.0},{"date":"2019-06-25","close":5980.0},{"date":"2019-06-26","close":5980.0},{"date":"2019-06-27","close":5880.0},{"date":"2019-06-28","close":5700.0},{"date":"2019-07-01","close":5660.0},{"date":"2019-07-02","close":5700.0},{"date":"2019-07-03","close":5660.0},{"date":"2019-07-04","close":5620.0},{"date":"2019-07-05","close":5780.0},{"date":"2019-07-08","close":5700.0},{"date":"2019-07-09","close":5760.0},{"date":"2019-07-10","close":5740.0},{"date":"2019-07-11","close":5820.0},{"date":"2019-07-12","close":5840.0},{"date":"2019-07-15","close":5720.0},{"date":"2019-07-16","close":5700.0},{"date":"2019-07-17","close":5500.0},{"date":"2019-07-18","close":5340.0},{"date":"2019-07-19","close":5340.0},{"date":"2019-07-22","close":5320.0},{"date":"2019-07-23","close":5160.0},{"date":"2019-07-24","close":5260.0},{"date":"2019-07-25","close":5220.0},{"date":"2019-07-26","close":4920.0},{"date":"2019-07-29","close":4580.0},{"date":"2019-07-30","close":4600.0},{"date":"2019-07-31","close":4640.0},{"date":"2019-08-01","close":4520.0},{"date":"2019-08-02","close":4220.0},{"date":"2019-08-05","close":3640.0},{"date":"2019-08-06","close":3520.0},{"date":"2019-08-07","close":3600.0},{"date":"2019-08-08","close":3760.0},{"date":"2019-08-09","close":3900.0},{"date":"2019-08-12","close":3840.0},{"date":"2019-08-13","close":3980.0},{"date":"2019-08-14","close":3900.0},{"date":"2019-08-16","close":3920.0},{"date":"2019-08-19","close":3940.0},{"date":"2019-08-20","close":3980.0},{"date":"2019-08-21","close":4180.0},{"date":"2019-08-22","close":4300.0},{"date":"2019-08-23","close":4200.0},{"date":"2019-08-26","close":3940.0},{"date":"2019-08-27","close":4140.0},{"date":"2019-08-28","close":4160.0},{"date":"2019-08-29","close":4000.0},{"date":"2019-08-30","close":4120.0},{"date":"2019-09-02","close":4100.0},{"date":"2019-09-03","close":4040.0},{"date":"2019-09-04","close":4120.0},{"date":"2019-09-05","close":4160.0},{"date":"2019-09-06","close":4080.0},{"date":"2019-09-09","close":4040.0},{"date":"2019-09-10","close":4060.0},{"date":"2019-09-11","close":4000.0},{"date":"2019-09-16","close":4000.0},{"date":"2019-09-17","close":4040.0},{"date":"2019-09-18","close":4040.0},{"date":"2019-09-19","close":4000.0},{"date":"2019-09-20","close":4020.0},{"date":"2019-09-23","close":3980.0},{"date":"2019-09-24","close":3940.0},{"date":"2019-09-25","close":3720.0},{"date":"2019-09-26","close":3740.0},{"date":"2019-09-27","close":3640.0},{"date":"2019-09-30","close":3380.0},{"date":"2019-10-01","close":3420.0},{"date":"2019-10-02","close":3360.0},{"date":"2019-10-04","close":3360.0},{"date":"2019-10-07","close":3340.0},{"date":"2019-10-08","close":3400.0},{"date":"2019-10-10","close":3360.0},{"date":"2019-10-11","close":3360.0},{"date":"2019-10-14","close":3400.0},{"date":"2019-10-15","close":3440.0},{"date":"2019-10-16","close":3520.0},{"date":"2019-10-17","close":3660.0},{"date":"2019-10-18","close":3560.0},{"date":"2019-10-21","close":3480.0},{"date":"2019-10-22","close":3540.0},{"date":"2019-10-23","close":3440.0},{"date":"2019-10-24","close":3380.0},{"date":"2019-10-25","close":3400.0},{"date":"2019-10-28","close":3360.0},{"date":"2019-10-29","close":3380.0},{"date":"2019-10-30","close":3420.0},{"date":"2019-10-31","close":3420.0},{"date":"2019-11-01","close":3400.0},{"date":"2019-11-04","close":3420.0},{"date":"2019-11-05","close":3380.0},{"date":"2019-11-06","close":3400.0},{"date":"2019-11-07","close":3440.0},{"date":"2019-11-08","close":3440.0},{"date":"2019-11-11","close":3420.0},{"date":"2019-11-12","close":3520.0},{"date":"2019-11-13","close":4560.0},{"date":"2019-11-14","close":4200.0},{"date":"2019-11-15","close":4000.0},{"date":"2019-11-18","close":3920.0},{"date":"2019-11-19","close":3860.0},{"date":"2019-11-20","close":3620.0},{"date":"2019-11-21","close":3740.0},{"date":"2019-11-22","close":3680.0},{"date":"2019-11-25","close":3640.0},{"date":"2019-11-26","close":3660.0},{"date":"2019-11-27","close":3700.0},{"date":"2019-11-28","close":3740.0},{"date":"2019-11-29","close":3880.0},{"date":"2019-12-02","close":3880.0},{"date":"2019-12-03","close":3740.0},{"date":"2019-12-04","close":3560.0},{"date":"2019-12-05","close":3400.0},{"date":"2019-12-06","close":3500.0},{"date":"2019-12-09","close":3500.0},{"date":"2019-12-10","close":3440.0},{"date":"2019-12-11","close":3460.0},{"date":"2019-12-12","close":3540.0},{"date":"2019-12-13","close":3700.0},{"date":"2019-12-16","close":3600.0},{"date":"2019-12-17","close":3560.0},{"date":"2019-12-18","close":3540.0},{"date":"2019-12-19","close":3440.0},{"date":"2019-12-20","close":3420.0},{"date":"2019-12-23","close":3460.0},{"date":"2019-12-24","close":3280.0},{"date":"2019-12-26","close":3360.0},{"date":"2019-12-27","close":3460.0},{"date":"2019-12-30","close":3480.0},{"date":"2020-01-02","close":3580.0},{"date":"2020-01-03","close":3580.0},{"date":"2020-01-06","close":3480.0},{"date":"2020-01-07","close":3540.0},{"date":"2020-01-08","close":3360.0},{"date":"2020-01-09","close":3400.0},{"date":"2020-01-10","close":3280.0},{"date":"2020-01-13","close":3260.0},{"date":"2020-01-14","close":3240.0},{"date":"2020-01-15","close":3200.0},{"date":"2020-01-16","close":3120.0},{"date":"2020-01-17","close":3120.0},{"date":"2020-01-20","close":3140.0},{"date":"2020-01-21","close":3020.0},{"date":"2020-01-22","close":3020.0},{"date":"2020-01-23","close":2940.0},{"date":"2020-01-28","close":2740.0},{"date":"2020-01-29","close":2660.0},{"date":"2020-01-30","close":2720.0},{"date":"2020-01-31","close":2520.0},{"date":"2020-02-03","close":2520.0},{"date":"2020-02-04","close":2660.0},{"date":"2020-02-05","close":2740.0},{"date":"2020-02-06","close":2700.0},{"date":"2020-02-07","close":2620.0},{"date":"2020-02-10","close":2540.0},{"date":"2020-02-11","close":2560.0},{"date":"2020-02-12","close":2680.0},{"date":"2020-02-13","close":2800.0},{"date":"2020-02-14","close":2780.0},{"date":"2020-02-17","close":2960.0},{"date":"2020-02-18","close":2820.0},{"date":"2020-02-19","close":2740.0},{"date":"2020-02-20","close":2860.0},{"date":"2020-02-21","close":2840.0},{"date":"2020-02-24","close":2560.0},{"date":"2020-02-25","close":2620.0},{"date":"2020-02-26","close":2760.0},{"date":"2020-02-27","close":2960.0},{"date":"2020-02-28","close":2900.0},{"date":"2020-03-02","close":2980.0},{"date":"2020-03-03","close":2960.0},{"date":"2020-03-04","close":3080.0},{"date":"2020-03-05","close":3140.0},{"date":"2020-03-06","close":3160.0},{"date":"2020-03-09","close":3340.0},{"date":"2020-03-10","close":4340.0},{"date":"2020-03-11","close":5640.0},{"date":"2020-03-12","close":5780.0},{"date":"2020-03-13","close":4700.0},{"date":"2020-03-16","close":4500.0},{"date":"2020-03-17","close":4160.0},{"date":"2020-03-18","close":3820.0},{"date":"2020-03-19","close":3920.0},{"date":"2020-03-20","close":4280.0},{"date":"2020-03-23","close":3840.0},{"date":"2020-03-24","close":4120.0},{"date":"2020-03-25","close":4240.0},{"date":"2020-03-26","close":4200.0},{"date":"2020-03-27","close":4540.0},{"date":"2020-03-30","close":4660.0},{"date":"2020-03-31","close":4680.0},{"date":"2020-04-01","close":4440.0},{"date":"2020-04-02","close":4420.0},{"date":"2020-04-03","close":4300.0},{"date":"2020-04-06","close":4360.0},{"date":"2020-04-07","close":4040.0},{"date":"2020-04-08","close":3160.0},{"date":"2020-04-09","close":2500.0},{"date":"2020-04-10","close":3240.0},{"date":"2020-04-13","close":3640.0},{"date":"2020-04-14","close":3840.0},{"date":"2020-04-16","close":3580.0},{"date":"2020-04-17","close":3540.0},{"date":"2020-04-20","close":3320.0},{"date":"2020-04-21","close":3320.0},{"date":"2020-04-22","close":3320.0},{"date":"2020-04-23","close":3320.0},{"date":"2020-04-24","close":3320.0},{"date":"2020-04-27","close":3320.0},{"date":"2020-04-28","close":3320.0},{"date":"2020-04-29","close":3320.0},{"date":"2020-05-04","close":3320.0},{"date":"2020-05-06","close":3320.0},{"date":"2020-05-07","close":3320.0},{"date":"2020-05-08","close":3320.0},{"date":"2020-05-11","close":3320.0},{"date":"2020-05-12","close":3320.0},{"date":"2020-05-13","close":3320.0},{"date":"2020-05-14","close":3320.0},{"date":"2020-05-15","close":3320.0},{"date":"2020-05-18","close":3320.0},{"date":"2020-05-19","close":3320.0},{"date":"2020-05-20","close":3320.0},{"date":"2020-05-21","close":3320.0},{"date":"2020-05-22","close":3320.0},{"date":"2020-05-25","close":3320.0},{"date":"2020-05-26","close":3320.0},{"date":"2020-05-27","close":3320.0},{"date":"2020-05-28","close":3320.0},{"date":"2020-05-29","close":3320.0},{"date":"2020-06-01","close":3320.0},{"date":"2020-06-02","close":3320.0},{"date":"2020-06-03","close":3320.0},{"date":"2020-06-04","close":3320.0},{"date":"2020-06-05","close":3320.0},{"date":"2020-06-08","close":3320.0},{"date":"2020-06-09","close":3320.0},{"date":"2020-06-10","close":3320.0},{"date":"2020-06-11","close":3320.0},{"date":"2020-06-12","close":3320.0},{"date":"2020-06-15","close":3320.0},{"date":"2020-06-16","close":3320.0},{"date":"2020-06-17","close":3320.0},{"date":"2020-06-18","close":3320.0},{"date":"2020-06-19","close":3320.0},{"date":"2020-06-22","close":3320.0},{"date":"2020-06-23","close":3320.0},{"date":"2020-06-24","close":3320.0},{"date":"2020-06-25","close":3320.0},{"date":"2020-06-26","close":3320.0},{"date":"2020-06-29","close":3320.0},{"date":"2020-06-30","close":3320.0},{"date":"2020-07-01","close":3320.0},{"date":"2020-07-02","close":3320.0},{"date":"2020-07-03","close":3320.0},{"date":"2020-07-06","close":3320.0},{"date":"2020-07-07","close":3320.0},{"date":"2020-07-08","close":3320.0},{"date":"2020-07-09","close":3320.0},{"date":"2020-07-10","close":3320.0},{"date":"2020-07-13","close":3320.0},{"date":"2020-07-14","close":3320.0},{"date":"2020-07-15","close":3320.0},{"date":"2020-07-16","close":3320.0},{"date":"2020-07-17","close":3320.0},{"date":"2020-07-20","close":3320.0},{"date":"2020-07-21","close":3320.0},{"date":"2020-07-22","close":3320.0},{"date":"2020-07-23","close":3320.0},{"date":"2020-07-24","close":3320.0},{"date":"2020-07-27","close":3320.0},{"date":"2020-07-28","close":3320.0},{"date":"2020-07-29","close":3320.0},{"date":"2020-07-30","close":3320.0},{"date":"2020-07-31","close":3320.0},{"date":"2020-08-03","close":3320.0},{"date":"2020-08-04","close":3320.0},{"date":"2020-08-05","close":3320.0},{"date":"2020-08-06","close":3320.0},{"date":"2020-08-07","close":3320.0},{"date":"2020-08-10","close":3320.0},{"date":"2020-08-11","close":3320.0},{"date":"2020-08-12","close":3320.0},{"date":"2020-08-13","close":3320.0},{"date":"2020-08-14","close":3320.0},{"date":"2020-08-18","close":3320.0},{"date":"2020-08-19","close":3320.0},{"date":"2020-08-20","close":3320.0},{"date":"2020-08-21","close":3320.0},{"date":"2020-08-24","close":3320.0},{"date":"2020-08-25","close":3320.0},{"date":"2020-08-26","close":3320.0},{"date":"2020-08-27","close":3320.0},{"date":"2020-08-28","close":3320.0},{"date":"2020-08-31","close":3320.0},{"date":"2020-09-01","close":3320.0},{"date":"2020-09-02","close":3320.0},{"date":"2020-09-03","close":3320.0},{"date":"2020-09-04","close":3320.0},{"date":"2020-09-07","close":3320.0},{"date":"2020-09-08","close":3320.0},{"date":"2020-09-09","close":3320.0},{"date":"2020-09-10","close":3320.0},{"date":"2020-09-11","close":3320.0},{"date":"2020-09-14","close":3320.0},{"date":"2020-09-15","close":3320.0},{"date":"2020-09-16","close":3320.0},{"date":"2020-09-17","close":3320.0},{"date":"2020-09-18","close":3320.0},{"date":"2020-09-21","close":3320.0},{"date":"2020-09-22","close":3320.0},{"date":"2020-09-23","close":3320.0},{"date":"2020-09-24","close":3320.0},{"date":"2020-09-25","close":3320.0},{"date":"2020-09-28","close":3320.0},{"date":"2020-09-29","close":3320.0},{"date":"2020-10-05","close":3320.0},{"date":"2020-10-06","close":3320.0},{"date":"2020-10-07","close":3320.0},{"date":"2020-10-08","close":3320.0},{"date":"2020-10-12","close":3320.0},{"date":"2020-10-13","close":3320.0},{"date":"2020-10-14","close":3320.0},{"date":"2020-10-15","close":3320.0},{"date":"2020-10-16","close":3320.0},{"date":"2020-10-19","close":3320.0},{"date":"2020-10-20","close":3320.0},{"date":"2020-10-21","close":3320.0},{"date":"2020-10-22","close":3320.0},{"date":"2020-10-23","close":3320.0},{"date":"2020-10-26","close":3320.0},{"date":"2020-10-27","close":3320.0},{"date":"2020-10-28","close":3320.0},{"date":"2020-10-29","close":3320.0},{"date":"2020-10-30","close":3320.0},{"date":"2020-11-02","close":3320.0},{"date":"2020-11-03","close":3320.0},{"date":"2020-11-04","close":3320.0},{"date":"2020-11-05","close":3320.0},{"date":"2020-11-06","close":3320.0},{"date":"2020-11-09","close":3320.0},{"date":"2020-11-10","close":3320.0},{"date":"2020-11-11","close":3320.0},{"date":"2020-11-12","close":3320.0},{"date":"2020-11-13","close":3320.0},{"date":"2020-11-16","close":3320.0},{"date":"2020-11-17","close":3320.0},{"date":"2020-11-18","close":3320.0},{"date":"2020-11-19","close":3320.0},{"date":"2020-11-20","close":3320.0},{"date":"2020-11-23","close":3320.0},{"date":"2020-11-24","close":3320.0},{"date":"2020-11-25","close":3320.0},{"date":"2020-11-26","close":3320.0},{"date":"2020-11-27","close":3320.0},{"date":"2020-11-30","close":3320.0},{"date":"2020-12-01","close":3320.0},{"date":"2020-12-02","close":3320.0},{"date":"2020-12-03","close":3320.0},{"date":"2020-12-04","close":3320.0},{"date":"2020-12-07","close":3320.0},{"date":"2020-12-08","close":3320.0},{"date":"2020-12-09","close":3320.0},{"date":"2020-12-10","close":3320.0},{"date":"2020-12-11","close":3320.0},{"date":"2020-12-14","close":3320.0},{"date":"2020-12-15","close":3320.0},{"date":"2020-12-16","close":3320.0},{"date":"2020-12-17","close":3320.0},{"date":"2020-12-18","close":3320.0},{"date":"2020-12-21","close":3320.0},{"date":"2020-12-22","close":3320.0},{"date":"2020-12-23","close":3320.0},{"date":"2020-12-24","close":3320.0},{"date":"2020-12-28","close":3320.0},{"date":"2020-12-29","close":3320.0},{"date":"2020-12-30","close":3320.0},{"date":"2021-01-04","close":3320.0},{"date":"2021-01-05","close":3320.0},{"date":"2021-01-06","close":3320.0},{"date":"2021-01-07","close":3320.0},{"date":"2021-01-08","close":3320.0},{"date":"2021-01-11","close":3320.0},{"date":"2021-01-12","close":3320.0},{"date":"2021-01-13","close":3320.0},{"date":"2021-01-14","close":3320.0},{"date":"2021-01-15","close":3320.0},{"date":"2021-01-18","close":3320.0},{"date":"2021-01-19","close":3320.0},{"date":"2021-01-20","close":3320.0},{"date":"2021-01-21","close":3320.0},{"date":"2021-01-22","close":3320.0},{"date":"2021-01-25","close":3320.0},{"date":"2021-01-26","close":3320.0},{"date":"2021-01-27","close":3320.0},{"date":"2021-01-28","close":3320.0},{"date":"2021-01-29","close":3320.0},{"date":"2021-02-01","close":3320.0},{"date":"2021-02-02","close":3320.0},{"date":"2021-02-03","close":3320.0},{"date":"2021-02-04","close":3320.0},{"date":"2021-02-05","close":3320.0},{"date":"2021-02-08","close":3320.0},{"date":"2021-02-09","close":3320.0},{"date":"2021-02-10","close":3320.0},{"date":"2021-02-15","close":3320.0},{"date":"2021-02-16","close":3320.0},{"date":"2021-02-17","close":3320.0},{"date":"2021-02-18","close":3320.0},{"date":"2021-02-19","close":3320.0},{"date":"2021-02-22","close":3320.0},{"date":"2021-02-23","close":3320.0},{"date":"2021-02-24","close":3320.0},{"date":"2021-02-25","close":3320.0},{"date":"2021-02-26","close":3320.0},{"date":"2021-03-02","close":3320.0},{"date":"2021-03-03","close":3320.0},{"date":"2021-03-04","close":3320.0},{"date":"2021-03-05","close":3320.0},{"date":"2021-03-08","close":3320.0},{"date":"2021-03-09","close":3320.0},{"date":"2021-03-10","close":3320.0},{"date":"2021-03-11","close":3320.0},{"date":"2021-03-12","close":3320.0},{"date":"2021-03-15","close":3320.0},{"date":"2021-03-16","close":3320.0},{"date":"2021-03-17","close":3320.0},{"date":"2021-03-18","close":3320.0},{"date":"2021-03-19","close":3320.0},{"date":"2021-03-22","close":3320.0},{"date":"2021-03-23","close":3320.0},{"date":"2021-03-24","close":3320.0},{"date":"2021-03-25","close":3320.0},{"date":"2021-03-26","close":3320.0},{"date":"2021-03-29","close":3320.0},{"date":"2021-03-30","close":3320.0},{"date":"2021-03-31","close":3320.0},{"date":"2021-04-01","close":3320.0},{"date":"2021-04-02","close":3320.0},{"date":"2021-04-05","close":3320.0},{"date":"2021-04-06","close":3320.0},{"date":"2021-04-07","close":3320.0},{"date":"2021-04-08","close":3320.0},{"date":"2021-04-09","close":3320.0},{"date":"2021-04-12","close":3320.0},{"date":"2021-04-13","close":3320.0},{"date":"2021-04-14","close":3320.0},{"date":"2021-04-15","close":3320.0},{"date":"2021-04-16","close":3320.0},{"date":"2021-04-19","close":3320.0},{"date":"2021-04-20","close":3320.0},{"date":"2021-04-21","close":3320.0},{"date":"2021-04-22","close":3320.0},{"date":"2021-04-23","close":3320.0},{"date":"2021-04-26","close":3320.0},{"date":"2021-04-27","close":3320.0},{"date":"2021-04-28","close":3320.0},{"date":"2021-04-29","close":3320.0},{"date":"2021-04-30","close":3320.0},{"date":"2021-05-03","close":3320.0},{"date":"2021-05-04","close":3320.0},{"date":"2021-05-06","close":3320.0},{"date":"2021-05-07","close":3320.0},{"date":"2021-05-10","close":3320.0},{"date":"2021-05-11","close":3320.0},{"date":"2021-05-12","close":3320.0},{"date":"2021-05-13","close":3320.0},{"date":"2021-05-14","close":3320.0},{"date":"2021-05-17","close":3320.0},{"date":"2021-05-18","close":3320.0},{"date":"2021-05-20","close":3320.0},{"date":"2021-05-21","close":3320.0},{"date":"2021-05-24","close":3320.0},{"date":"2021-05-25","close":3320.0},{"date":"2021-05-26","close":3320.0},{"date":"2021-05-27","close":3320.0},{"date":"2021-05-28","close":3320.0},{"date":"2021-05-31","close":3320.0},{"date":"2021-06-01","close":3320.0},{"date":"2021-06-02","close":3320.0},{"date":"2021-06-03","close":3320.0},{"date":"2021-06-04","close":3320.0},{"date":"2021-06-07","close":3320.0},{"date":"2021-06-08","close":3320.0},{"date":"2021-06-09","close":3320.0},{"date":"2021-06-10","close":3320.0},{"date":"2021-06-11","close":3320.0},{"date":"2021-06-14","close":3320.0},{"date":"2021-06-15","close":3320.0},{"date":"2021-06-16","close":3320.0},{"date":"2021-06-17","close":3320.0},{"date":"2021-06-18","close":3320.0},{"date":"2021-06-21","close":3320.0},{"date":"2021-06-22","close":3320.0},{"date":"2021-06-23","close":3320.0},{"date":"2021-06-24","close":3320.0},{"date":"2021-06-25","close":3320.0},{"date":"2021-06-28","close":3320.0},{"date":"2021-06-29","close":3320.0},{"date":"2021-06-30","close":3320.0},{"date":"2021-07-01","close":3320.0},{"date":"2021-07-02","close":3320.0},{"date":"2021-07-05","close":3320.0},{"date":"2021-07-06","close":3320.0},{"date":"2021-07-07","close":3320.0},{"date":"2021-07-08","close":3320.0},{"date":"2021-07-09","close":3320.0},{"date":"2021-07-12","close":3320.0},{"date":"2021-07-13","close":3320.0},{"date":"2021-07-14","close":3320.0},{"date":"2021-07-15","close":3320.0},{"date":"2021-07-16","close":3320.0},{"date":"2021-07-19","close":3320.0},{"date":"2021-07-20","close":3320.0},{"date":"2021-07-21","close":3320.0},{"date":"2021-07-22","close":3320.0},{"date":"2021-07-23","close":3320.0},{"date":"2021-07-26","close":3320.0},{"date":"2021-07-27","close":3320.0},{"date":"2021-07-28","close":3320.0},{"date":"2021-07-29","close":3320.0},{"date":"2021-07-30","close":3320.0},{"date":"2021-08-02","close":3320.0},{"date":"2021-08-03","close":3320.0},{"date":"2021-08-04","close":3320.0},{"date":"2021-08-05","close":3320.0},{"date":"2021-08-06","close":3320.0},{"date":"2021-08-09","close":3320.0},{"date":"2021-08-10","close":3320.0},{"date":"2021-08-11","close":3320.0},{"date":"2021-08-12","close":3320.0},{"date":"2021-08-13","close":3320.0},{"date":"2021-08-17","close":3320.0},{"date":"2021-08-18","close":3320.0},{"date":"2021-08-19","close":3320.0},{"date":"2021-08-20","close":3320.0},{"date":"2021-08-23","close":3320.0},{"date":"2021-08-24","close":3320.0},{"date":"2021-08-25","close":3320.0},{"date":"2021-08-26","close":3320.0},{"date":"2021-08-27","close":3320.0},{"date":"2021-08-30","close":3320.0},{"date":"2021-08-31","close":3320.0},{"date":"2021-09-01","close":3320.0},{"date":"2021-09-02","close":3320.0},{"date":"2021-09-03","close":3320.0},{"date":"2021-09-06","close":3320.0},{"date":"2021-09-07","close":3320.0},{"date":"2021-09-08","close":3320.0},{"date":"2021-09-09","close":3320.0},{"date":"2021-09-10","close":3320.0},{"date":"2021-09-13","close":3320.0},{"date":"2021-09-14","close":3320.0},{"date":"2021-09-15","close":3320.0},{"date":"2021-09-16","close":3320.0},{"date":"2021-09-17","close":3320.0},{"date":"2021-09-23","close":3320.0},{"date":"2021-09-24","close":3320.0},{"date":"2021-09-27","close":3320.0},{"date":"2021-09-28","close":3320.0},{"date":"2021-09-29","close":3320.0},{"date":"2021-09-30","close":3320.0},{"date":"2021-10-01","close":3320.0},{"date":"2021-10-05","close":3320.0},{"date":"2021-10-06","close":3320.0},{"date":"2021-10-07","close":3320.0},{"date":"2021-10-08","close":3320.0},{"date":"2021-10-12","close":3320.0},{"date":"2021-10-13","close":3320.0},{"date":"2021-10-14","close":3320.0},{"date":"2021-10-15","close":3320.0},{"date":"2021-10-18","close":3320.0},{"date":"2021-10-19","close":3320.0},{"date":"2021-10-20","close":3320.0},{"date":"2021-10-21","close":3320.0},{"date":"2021-10-22","close":3320.0},{"date":"2021-10-25","close":3320.0},{"date":"2021-10-26","close":3320.0},{"date":"2021-10-27","close":3320.0},{"date":"2021-10-28","close":3320.0},{"date":"2021-10-29","close":3320.0},{"date":"2021-11-01","close":3320.0},{"date":"2021-11-02","close":3320.0},{"date":"2021-11-03","close":3320.0},{"date":"2021-11-04","close":3320.0},{"date":"2021-11-05","close":3320.0},{"date":"2021-11-08","close":3320.0},{"date":"2021-11-09","close":3320.0},{"date":"2021-11-10","close":3320.0},{"date":"2021-11-11","close":3320.0},{"date":"2021-11-12","close":3320.0},{"date":"2021-11-15","close":3320.0},{"date":"2021-11-16","close":3320.0},{"date":"2021-11-17","close":3320.0},{"date":"2021-11-18","close":3320.0},{"date":"2021-11-19","close":3320.0},{"date":"2021-11-22","close":3320.0},{"date":"2021-11-23","close":3320.0},{"date":"2021-11-24","close":3320.0},{"date":"2021-11-25","close":3320.0},{"date":"2021-11-26","close":3320.0},{"date":"2021-11-29","close":3320.0},{"date":"2021-11-30","close":3320.0},{"date":"2021-12-01","close":3320.0},{"date":"2021-12-02","close":3320.0},{"date":"2021-12-03","close":3320.0},{"date":"2021-12-06","close":3320.0},{"date":"2021-12-07","close":3320.0},{"date":"2021-12-08","close":3320.0},{"date":"2021-12-09","close":3320.0},{"date":"2021-12-10","close":3320.0},{"date":"2021-12-13","close":3320.0},{"date":"2021-12-14","close":3320.0},{"date":"2021-12-15","close":3320.0},{"date":"2021-12-16","close":3320.0},{"date":"2021-12-17","close":3320.0},{"date":"2021-12-20","close":3320.0},{"date":"2021-12-21","close":3320.0},{"date":"2021-12-22","close":3320.0},{"date":"2021-12-23","close":3320.0},{"date":"2021-12-24","close":3320.0},{"date":"2021-12-27","close":3320.0},{"date":"2021-12-28","close":3320.0},{"date":"2021-12-29","close":3320.0},{"date":"2021-12-30","close":3320.0},{"date":"2022-01-03","close":3320.0},{"date":"2022-01-04","close":3320.0},{"date":"2022-01-05","close":3320.0},{"date":"2022-01-06","close":3320.0},{"date":"2022-01-07","close":3320.0},{"date":"2022-01-10","close":3320.0},{"date":"2022-01-11","close":3320.0},{"date":"2022-01-12","close":3320.0},{"date":"2022-01-13","close":3320.0},{"date":"2022-01-14","close":3320.0},{"date":"2022-01-17","close":3320.0},{"date":"2022-01-18","close":3320.0},{"date":"2022-01-19","close":3320.0},{"date":"2022-01-20","close":3320.0},{"date":"2022-01-21","close":3320.0},{"date":"2022-01-24","close":3320.0},{"date":"2022-01-25","close":3320.0},{"date":"2022-01-26","close":3320.0},{"date":"2022-01-27","close":3320.0},{"date":"2022-01-28","close":3320.0},{"date":"2022-02-03","close":3320.0},{"date":"2022-02-04","close":3320.0},{"date":"2022-02-07","close":3320.0},{"date":"2022-02-08","close":3320.0},{"date":"2022-02-09","close":3320.0},{"date":"2022-02-10","close":3320.0},{"date":"2022-02-11","close":3320.0},{"date":"2022-02-14","close":3320.0},{"date":"2022-02-15","close":3320.0},{"date":"2022-02-16","close":3320.0},{"date":"2022-02-17","close":3320.0},{"date":"2022-02-18","close":3320.0},{"date":"2022-02-21","close":3320.0},{"date":"2022-02-22","close":3320.0},{"date":"2022-02-23","close":3320.0},{"date":"2022-02-24","close":3320.0},{"date":"2022-02-25","close":3320.0},{"date":"2022-02-28","close":3320.0},{"date":"2022-03-02","close":3320.0},{"date":"2022-03-03","close":3320.0},{"date":"2022-03-04","close":3320.0},{"date":"2022-03-07","close":3320.0},{"date":"2022-03-08","close":3320.0},{"date":"2022-03-10","close":3320.0},{"date":"2022-03-11","close":3320.0},{"date":"2022-03-14","close":3320.0},{"date":"2022-03-15","close":3320.0},{"date":"2022-03-16","close":3320.0},{"date":"2022-03-17","close":3320.0},{"date":"2022-03-18","close":3320.0},{"date":"2022-03-21","close":3320.0},{"date":"2022-03-22","close":3320.0},{"date":"2022-03-23","close":3320.0},{"date":"2022-03-24","close":3320.0},{"date":"2022-03-25","close":3320.0},{"date":"2022-03-28","close":3320.0},{"date":"2022-03-29","close":3320.0},{"date":"2022-03-30","close":3320.0},{"date":"2022-03-31","close":3320.0},{"date":"2022-04-01","close":3320.0},{"date":"2022-04-04","close":3320.0},{"date":"2022-04-05","close":3320.0},{"date":"2022-04-06","close":3320.0},{"date":"2022-04-07","close":3320.0},{"date":"2022-04-08","close":3320.0},{"date":"2022-04-11","close":3320.0},{"date":"2022-04-12","close":3320.0},{"date":"2022-04-13","close":3320.0},{"date":"2022-04-14","close":3320.0},{"date":"2022-04-15","close":3320.0},{"date":"2022-04-18","close":3320.0},{"date":"2022-04-19","close":3320.0},{"date":"2022-04-20","close":3320.0},{"date":"2022-04-21","close":3320.0},{"date":"2022-04-22","close":3320.0},{"date":"2022-04-25","close":3320.0},{"date":"2022-04-26","close":3320.0},{"date":"2022-04-27","close":3320.0},{"date":"2022-04-28","close":3320.0},{"date":"2022-04-29","close":3320.0},{"date":"2022-05-02","close":3320.0},{"date":"2022-05-03","close":3320.0},{"date":"2022-05-04","close":3320.0},{"date":"2022-05-06","close":3320.0},{"date":"2022-05-09","close":3320.0},{"date":"2022-05-10","close":3320.0},{"date":"2022-05-11","close":3320.0},{"date":"2022-05-12","close":3320.0},{"date":"2022-05-13","close":3320.0},{"date":"2022-05-16","close":3320.0},{"date":"2022-05-17","close":3320.0},{"date":"2022-05-18","close":3320.0},{"date":"2022-05-19","close":3320.0},{"date":"2022-05-20","close":3320.0},{"date":"2022-05-23","close":3320.0},{"date":"2022-05-24","close":3320.0},{"date":"2022-05-25","close":3320.0},{"date":"2022-05-26","close":3320.0},{"date":"2022-05-27","close":3320.0},{"date":"2022-05-30","close":3320.0},{"date":"2022-05-31","close":3320.0},{"date":"2022-06-02","close":3320.0},{"date":"2022-06-03","close":3320.0},{"date":"2022-06-07","close":3320.0},{"date":"2022-06-08","close":3320.0},{"date":"2022-06-09","close":3320.0},{"date":"2022-06-10","close":3320.0},{"date":"2022-06-13","close":3320.0},{"date":"2022-06-14","close":3320.0},{"date":"2022-06-15","close":3320.0},{"date":"2022-06-16","close":3320.0},{"date":"2022-06-17","close":3320.0},{"date":"2022-06-20","close":3320.0},{"date":"2022-06-21","close":3320.0},{"date":"2022-06-22","close":3320.0},{"date":"2022-06-23","close":3320.0},{"date":"2022-06-24","close":3320.0},{"date":"2022-06-27","close":3320.0},{"date":"2022-06-28","close":3320.0},{"date":"2022-06-29","close":3320.0},{"date":"2022-06-30","close":3320.0},{"date":"2022-07-01","close":3320.0},{"date":"2022-07-04","close":3320.0},{"date":"2022-07-05","close":3320.0},{"date":"2022-07-06","close":3320.0},{"date":"2022-07-07","close":3320.0},{"date":"2022-07-08","close":3320.0},{"date":"2022-07-11","close":3320.0},{"date":"2022-07-12","close":3320.0},{"date":"2022-07-13","close":3320.0},{"date":"2022-07-14","close":3320.0},{"date":"2022-07-15","close":3320.0},{"date":"2022-07-18","close":3320.0},{"date":"2022-07-19","close":3320.0},{"date":"2022-07-20","close":3320.0},{"date":"2022-07-21","close":3320.0},{"date":"2022-07-22","close":3320.0},{"date":"2022-07-25","close":3320.0},{"date":"2022-07-26","close":3320.0},{"date":"2022-07-27","close":3320.0},{"date":"2022-07-28","close":3320.0},{"date":"2022-07-29","close":3320.0},{"date":"2022-08-01","close":3320.0},{"date":"2022-08-02","close":3320.0},{"date":"2022-08-03","close":3320.0},{"date":"2022-08-04","close":3320.0},{"date":"2022-08-05","close":3320.0},{"date":"2022-08-08","close":3320.0},{"date":"2022-08-09","close":3320.0},{"date":"2022-08-10","close":3320.0},{"date":"2022-08-11","close":3320.0},{"date":"2022-08-12","close":3320.0},{"date":"2022-08-16","close":3320.0},{"date":"2022-08-17","close":3320.0},{"date":"2022-08-18","close":3320.0},{"date":"2022-08-19","close":3320.0},{"date":"2022-08-22","close":3320.0},{"date":"2022-08-23","close":3320.0},{"date":"2022-08-24","close":3320.0},{"date":"2022-08-25","close":3320.0},{"date":"2022-08-26","close":3320.0},{"date":"2022-08-29","close":3320.0},{"date":"2022-08-30","close":3320.0},{"date":"2022-08-31","close":3320.0},{"date":"2022-09-01","close":3320.0},{"date":"2022-09-02","close":3320.0},{"date":"2022-09-05","close":3320.0},{"date":"2022-09-06","close":3320.0},{"date":"2022-09-07","close":3320.0},{"date":"2022-09-08","close":3320.0},{"date":"2022-09-13","close":3320.0},{"date":"2022-09-14","close":3320.0},{"date":"2022-09-15","close":3320.0},{"date":"2022-09-16","close":3320.0},{"date":"2022-09-19","close":3320.0},{"date":"2022-09-20","close":3320.0},{"date":"2022-09-21","close":3320.0},{"date":"2022-09-22","close":3320.0},{"date":"2022-09-23","close":3320.0},{"date":"2022-09-26","close":3320.0},{"date":"2022-09-27","close":3320.0},{"date":"2022-09-28","close":3320.0},{"date":"2022-09-29","close":3320.0},{"date":"2022-09-30","close":3320.0},{"date":"2022-10-04","close":3320.0},{"date":"2022-10-05","close":3320.0},{"date":"2022-10-06","close":3320.0},{"date":"2022-10-07","close":3320.0},{"date":"2022-10-11","close":3320.0},{"date":"2022-10-12","close":3320.0},{"date":"2022-10-13","close":3320.0},{"date":"2022-10-14","close":3320.0},{"date":"2022-10-17","close":3320.0},{"date":"2022-10-18","close":3320.0},{"date":"2022-10-19","close":3320.0},{"date":"2022-10-20","close":3320.0},{"date":"2022-10-21","close":3320.0},{"date":"2022-10-24","close":3320.0},{"date":"2022-10-25","close":3320.0},{"date":"2022-10-26","close":3320.0},{"date":"2022-10-27","close":3320.0},{"date":"2022-10-28","close":3320.0},{"date":"2022-10-31","close":3320.0},{"date":"2022-11-01","close":3320.0},{"date":"2022-11-02","close":3320.0},{"date":"2022-11-03","close":3320.0},{"date":"2022-11-04","close":3320.0},{"date":"2022-11-07","close":3320.0},{"date":"2022-11-08","close":3320.0},{"date":"2022-11-09","close":3320.0},{"date":"2022-11-10","close":3320.0},{"date":"2022-11-11","close":3320.0},{"date":"2022-11-14","close":3320.0},{"date":"2022-11-15","close":3320.0},{"date":"2022-11-16","close":3320.0},{"date":"2022-11-17","close":3320.0},{"date":"2022-11-18","close":3320.0},{"date":"2022-11-21","close":3320.0},{"date":"2022-11-22","close":3320.0},{"date":"2022-11-23","close":3320.0},{"date":"2022-11-24","close":3320.0},{"date":"2022-11-25","close":3320.0},{"date":"2022-11-28","close":3320.0},{"date":"2022-11-29","close":3320.0},{"date":"2022-11-30","close":3320.0},{"date":"2022-12-01","close":3320.0},{"date":"2022-12-02","close":3320.0},{"date":"2022-12-05","close":3320.0},{"date":"2022-12-06","close":3320.0},{"date":"2022-12-07","close":3320.0},{"date":"2022-12-08","close":3320.0},{"date":"2022-12-09","close":3320.0},{"date":"2022-12-12","close":3320.0},{"date":"2022-12-13","close":3320.0},{"date":"2022-12-14","close":3320.0},{"date":"2022-12-15","close":3320.0},{"date":"2022-12-16","close":3320.0},{"date":"2022-12-19","close":3320.0},{"date":"2022-12-20","close":3320.0},{"date":"2022-12-21","close":3320.0},{"date":"2022-12-22","close":3320.0},{"date":"2022-12-23","close":3320.0},{"date":"2022-12-26","close":3320.0},{"date":"2022-12-27","close":3320.0},{"date":"2022-12-28","close":3320.0},{"date":"2022-12-29","close":3320.0},{"date":"2023-01-02","close":3320.0},{"date":"2023-01-03","close":3320.0},{"date":"2023-01-04","close":3320.0},{"date":"2023-01-05","close":3320.0},{"date":"2023-01-06","close":3320.0},{"date":"2023-01-09","close":3320.0},{"date":"2023-01-10","close":3320.0},{"date":"2023-01-11","close":3320.0},{"date":"2023-01-12","close":3320.0},{"date":"2023-01-13","close":3320.0},{"date":"2023-01-16","close":3320.0},{"date":"2023-01-17","close":3320.0},{"date":"2023-01-18","close":3320.0},{"date":"2023-01-19","close":3320.0},{"date":"2023-01-20","close":3320.0},{"date":"2023-01-25","close":3320.0},{"date":"2023-01-26","close":3320.0},{"date":"2023-01-27","close":3320.0},{"date":"2023-01-30","close":3320.0},{"date":"2023-01-31","close":3320.0},{"date":"2023-02-01","close":3320.0},{"date":"2023-02-02","close":3320.0},{"date":"2023-02-03","close":3320.0},{"date":"2023-02-06","close":3320.0},{"date":"2023-02-07","close":3320.0},{"date":"2023-02-08","close":3320.0},{"date":"2023-02-09","close":3320.0},{"date":"2023-02-10","close":3320.0},{"date":"2023-02-13","close":3320.0},{"date":"2023-02-14","close":3320.0},{"date":"2023-02-15","close":3320.0},{"date":"2023-02-16","close":3320.0},{"date":"2023-02-17","close":3320.0},{"date":"2023-02-20","close":3320.0},{"date":"2023-02-21","close":3320.0},{"date":"2023-02-22","close":3320.0},{"date":"2023-02-23","close":3320.0},{"date":"2023-02-24","close":3320.0},{"date":"2023-02-27","close":3320.0},{"date":"2023-02-28","close":3320.0},{"date":"2023-03-02","close":3320.0},{"date":"2023-03-03","close":3320.0},{"date":"2023-03-06","close":3320.0},{"date":"2023-03-07","close":3320.0},{"date":"2023-03-08","close":3320.0},{"date":"2023-03-09","close":3320.0},{"date":"2023-03-10","close":3320.0},{"date":"2023-03-13","close":3320.0},{"date":"2023-03-14","close":3320.0},{"date":"2023-03-15","close":3320.0},{"date":"2023-03-16","close":3320.0},{"date":"2023-03-17","close":3320.0},{"date":"2023-03-20","close":3320.0},{"date":"2023-03-21","close":3320.0},{"date":"2023-03-22","close":3320.0},{"date":"2023-03-23","close":3320.0},{"date":"2023-03-24","close":3320.0},{"date":"2023-03-27","close":3320.0},{"date":"2023-03-28","close":3320.0},{"date":"2023-03-29","close":3320.0},{"date":"2023-03-30","close":3320.0},{"date":"2023-03-31","close":3320.0},{"date":"2023-04-03","close":3320.0},{"date":"2023-04-04","close":3320.0},{"date":"2023-04-05","close":3320.0},{"date":"2023-04-06","close":3320.0},{"date":"2023-04-07","close":3320.0},{"date":"2023-04-10","close":3320.0},{"date":"2023-04-11","close":3320.0},{"date":"2023-04-12","close":3320.0},{"date":"2023-04-13","close":3320.0},{"date":"2023-04-14","close":3320.0},{"date":"2023-04-17","close":3320.0},{"date":"2023-04-18","close":3320.0},{"date":"2023-04-19","close":3320.0},{"date":"2023-04-20","close":3320.0},{"date":"2023-04-21","close":3320.0},{"date":"2023-04-24","close":3320.0},{"date":"2023-04-25","close":3320.0},{"date":"2023-04-26","close":3320.0},{"date":"2023-04-27","close":3320.0},{"date":"2023-04-28","close":3320.0},{"date":"2023-05-02","close":3320.0},{"date":"2023-05-03","close":3320.0},{"date":"2023-05-04","close":3320.0},{"date":"2023-05-08","close":3320.0},{"date":"2023-05-09","close":3320.0},{"date":"2023-05-10","close":3320.0},{"date":"2023-05-11","close":3320.0},{"date":"2023-05-12","close":3320.0},{"date":"2023-05-15","close":3320.0},{"date":"2023-05-16","close":3320.0},{"date":"2023-05-17","close":3320.0},{"date":"2023-05-18","close":3320.0},{"date":"2023-05-19","close":3320.0},{"date":"2023-05-22","close":3320.0},{"date":"2023-05-23","close":3320.0},{"date":"2023-05-24","close":3320.0},{"date":"2023-05-25","close":3320.0},{"date":"2023-05-26","close":3320.0},{"date":"2023-05-30","close":3320.0},{"date":"2023-05-31","close":3320.0},{"date":"2023-06-01","close":3320.0},{"date":"2023-06-02","close":3320.0},{"date":"2023-06-05","close":3320.0},{"date":"2023-06-07","close":3320.0},{"date":"2023-06-08","close":3320.0},{"date":"2023-06-09","close":3320.0},{"date":"2023-06-12","close":3320.0},{"date":"2023-06-13","close":3320.0},{"date":"2023-06-14","close":3320.0},{"date":"2023-06-15","close":3320.0},{"date":"2023-06-16","close":3320.0},{"date":"2023-06-19","close":3320.0},{"date":"2023-06-20","close":2805.0},{"date":"2023-06-21","close":2850.0},{"date":"2023-06-22","close":2600.0},{"date":"2023-06-23","close":2630.0},{"date":"2023-06-26","close":2510.0},{"date":"2023-06-27","close":2380.0},{"date":"2023-06-28","close":2420.0},{"date":"2023-06-29","close":2315.0},{"date":"2023-06-30","close":2250.0},{"date":"2023-07-03","close":2330.0},{"date":"2023-07-04","close":2290.0},{"date":"2023-07-05","close":2290.0},{"date":"2023-07-06","close":2085.0},{"date":"2023-07-07","close":2020.0},{"date":"2023-07-10","close":2070.0},{"date":"2023-07-11","close":2240.0},{"date":"2023-07-12","close":2225.0},{"date":"2023-07-13","close":2235.0},{"date":"2023-07-14","close":2150.0},{"date":"2023-07-17","close":2210.0},{"date":"2023-07-18","close":2190.0},{"date":"2023-07-19","close":2290.0},{"date":"2023-07-20","close":2255.0},{"date":"2023-07-21","close":2105.0},{"date":"2023-07-24","close":1996.0},{"date":"2023-07-25","close":1834.0},{"date":"2023-07-26","close":1666.0},{"date":"2023-07-27","close":1733.0},{"date":"2023-07-28","close":1832.0},{"date":"2023-07-31","close":1888.0},{"date":"2023-08-01","close":1963.0},{"date":"2023-08-02","close":1926.0},{"date":"2023-08-03","close":1960.0},{"date":"2023-08-04","close":1963.0},{"date":"2023-08-07","close":1970.0},{"date":"2023-08-08","close":1922.0},{"date":"2023-08-09","close":2000.0},{"date":"2023-08-10","close":1997.0},{"date":"2023-08-11","close":2000.0},{"date":"2023-08-14","close":1992.0},{"date":"2023-08-16","close":1890.0},{"date":"2023-08-17","close":2000.0},{"date":"2023-08-18","close":2000.0},{"date":"2023-08-21","close":1945.0},{"date":"2023-08-22","close":1890.0},{"date":"2023-08-23","close":1800.0},{"date":"2023-08-24","close":1910.0},{"date":"2023-08-25","close":1825.0},{"date":"2023-08-28","close":1820.0},{"date":"2023-08-29","close":1819.0},{"date":"2023-08-30","close":1844.0},{"date":"2023-08-31","close":1845.0},{"date":"2023-09-01","close":1845.0},{"date":"2023-09-04","close":1912.0},{"date":"2023-09-05","close":1893.0},{"date":"2023-09-06","close":1859.0},{"date":"2023-09-07","close":1816.0},{"date":"2023-09-08","close":1800.0},{"date":"2023-09-11","close":1770.0},{"date":"2023-09-12","close":1671.0},{"date":"2023-09-13","close":1674.0},{"date":"2023-09-14","close":1695.0},{"date":"2023-09-15","close":1698.0},{"date":"2023-09-18","close":1636.0},{"date":"2023-09-19","close":1588.0},{"date":"2023-09-20","close":1575.0},{"date":"2023-09-21","close":1534.0},{"date":"2023-09-22","close":1534.0},{"date":"2023-09-25","close":1544.0},{"date":"2023-09-26","close":1618.0},{"date":"2023-09-27","close":1651.0},{"date":"2023-10-04","close":1604.0},{"date":"2023-10-05","close":1596.0},{"date":"2023-10-06","close":1621.0},{"date":"2023-10-10","close":1596.0},{"date":"2023-10-11","close":1616.0},{"date":"2023-10-12","close":1621.0},{"date":"2023-10-13","close":1642.0},{"date":"2023-10-16","close":1620.0},{"date":"2023-10-17","close":1622.0},{"date":"2023-10-18","close":1581.0},{"date":"2023-10-19","close":1520.0},{"date":"2023-10-20","close":1505.0},{"date":"2023-10-23","close":1506.0},{"date":"2023-10-24","close":1496.0},{"date":"2023-10-25","close":1525.0},{"date":"2023-10-26","close":1522.0},{"date":"2023-10-27","close":1481.0},{"date":"2023-10-30","close":1481.0},{"date":"2023-10-31","close":1529.0},{"date":"2023-11-01","close":1503.0},{"date":"2023-11-02","close":1528.0},{"date":"2023-11-03","close":1554.0},{"date":"2023-11-06","close":1571.0},{"date":"2023-11-07","close":1572.0},{"date":"2023-11-08","close":1558.0},{"date":"2023-11-09","close":1525.0},{"date":"2023-11-10","close":1524.0},{"date":"2023-11-13","close":1534.0},{"date":"2023-11-14","close":1535.0},{"date":"2023-11-15","close":1535.0},{"date":"2023-11-16","close":1570.0},{"date":"2023-11-17","close":1707.0},{"date":"2023-11-20","close":1776.0},{"date":"2023-11-21","close":1689.0},{"date":"2023-11-22","close":1650.0},{"date":"2023-11-23","close":1640.0},{"date":"2023-11-24","close":1647.0},{"date":"2023-11-27","close":1636.0},{"date":"2023-11-28","close":1592.0},{"date":"2023-11-29","close":1592.0},{"date":"2023-11-30","close":1590.0},{"date":"2023-12-01","close":1660.0},{"date":"2023-12-04","close":1660.0},{"date":"2023-12-05","close":1683.0},{"date":"2023-12-06","close":1710.0},{"date":"2023-12-07","close":1711.0},{"date":"2023-12-08","close":1737.0},{"date":"2023-12-11","close":1717.0},{"date":"2023-12-12","close":1750.0},{"date":"2023-12-13","close":1775.0},{"date":"2023-12-14","close":1746.0},{"date":"2023-12-15","close":1718.0},{"date":"2023-12-18","close":1690.0},{"date":"2023-12-19","close":1715.0},{"date":"2023-12-20","close":1697.0},{"date":"2023-12-21","close":1665.0},{"date":"2023-12-22","close":1665.0},{"date":"2023-12-26","close":1640.0},{"date":"2023-12-27","close":1635.0},{"date":"2023-12-28","close":1676.0},{"date":"2024-01-02","close":1690.0},{"date":"2024-01-03","close":1704.0},{"date":"2024-01-04","close":1689.0},{"date":"2024-01-05","close":1694.0},{"date":"2024-01-08","close":1698.0},{"date":"2024-01-09","close":1687.0},{"date":"2024-01-10","close":1680.0},{"date":"2024-01-11","close":1675.0},{"date":"2024-01-12","close":1679.0},{"date":"2024-01-15","close":1790.0},{"date":"2024-01-16","close":1742.0},{"date":"2024-01-17","close":1680.0},{"date":"2024-01-18","close":1662.0},{"date":"2024-01-19","close":1670.0},{"date":"2024-01-22","close":1687.0},{"date":"2024-01-23","close":1673.0},{"date":"2024-01-24","close":1679.0},{"date":"2024-01-25","close":1600.0},{"date":"2024-01-26","close":1598.0},{"date":"2024-01-29","close":1604.0},{"date":"2024-01-30","close":1607.0},{"date":"2024-01-31","close":1603.0},{"date":"2024-02-01","close":1566.0},{"date":"2024-02-02","close":1576.0},{"date":"2024-02-05","close":1572.0},{"date":"2024-02-06","close":1581.0},{"date":"2024-02-07","close":1560.0},{"date":"2024-02-08","close":1556.0},{"date":"2024-02-13","close":1550.0},{"date":"2024-02-14","close":1551.0},{"date":"2024-02-15","close":1555.0},{"date":"2024-02-16","close":1579.0},{"date":"2024-02-19","close":1578.0},{"date":"2024-02-20","close":1573.0},{"date":"2024-02-21","close":1565.0},{"date":"2024-02-22","close":1552.0},{"date":"2024-02-23","close":1549.0},{"date":"2024-02-26","close":1533.0},{"date":"2024-02-27","close":1507.0},{"date":"2024-02-28","close":1503.0},{"date":"2024-02-29","close":1476.0},{"date":"2024-03-04","close":1482.0},{"date":"2024-03-05","close":1484.0},{"date":"2024-03-06","close":1480.0},{"date":"2024-03-07","close":1455.0},{"date":"2024-03-08","close":1446.0},{"date":"2024-03-11","close":1449.0},{"date":"2024-03-12","close":1436.0},{"date":"2024-03-13","close":1447.0},{"date":"2024-03-14","close":1440.0},{"date":"2024-03-15","close":1426.0},{"date":"2024-03-18","close":1403.0},{"date":"2024-03-19","close":1400.0},{"date":"2024-03-20","close":1446.0},{"date":"2024-03-21","close":1521.0},{"date":"2024-03-22","close":1537.0},{"date":"2024-03-25","close":1495.0},{"date":"2024-03-26","close":1490.0},{"date":"2024-03-27","close":1481.0},{"date":"2024-03-28","close":1446.0},{"date":"2024-03-29","close":1449.0},{"date":"2024-04-01","close":1443.0},{"date":"2024-04-02","close":1434.0},{"date":"2024-04-03","close":1409.0},{"date":"2024-04-04","close":1409.0},{"date":"2024-04-05","close":1406.0},{"date":"2024-04-08","close":1392.0},{"date":"2024-04-09","close":1407.0},{"date":"2024-04-11","close":1381.0},{"date":"2024-04-12","close":1407.0},{"date":"2024-04-15","close":1454.0},{"date":"2024-04-16","close":1440.0},{"date":"2024-04-17","close":1453.0},{"date":"2024-04-18","close":1484.0},{"date":"2024-04-19","close":1631.0},{"date":"2024-04-22","close":1688.0},{"date":"2024-04-23","close":1670.0},{"date":"2024-04-24","close":1671.0},{"date":"2024-04-25","close":1689.0},{"date":"2024-04-26","close":1699.0},{"date":"2024-04-29","close":2035.0},{"date":"2024-04-30","close":2080.0},{"date":"2024-05-02","close":2470.0},{"date":"2024-05-03","close":2985.0},{"date":"2024-05-07","close":3305.0},{"date":"2024-05-08","close":3115.0},{"date":"2024-05-09","close":3110.0},{"date":"2024-05-10","close":3265.0},{"date":"2024-05-13","close":3380.0},{"date":"2024-05-14","close":3450.0},{"date":"2024-05-16","close":3530.0},{"date":"2024-05-17","close":3600.0},{"date":"2024-05-20","close":4285.0},{"date":"2024-05-21","close":4185.0},{"date":"2024-05-22","close":4340.0},{"date":"2024-05-23","close":4620.0},{"date":"2024-05-24","close":4570.0},{"date":"2024-05-27","close":3875.0},{"date":"2024-05-28","close":3750.0},{"date":"2024-05-29","close":3735.0},{"date":"2024-05-30","close":3535.0},{"date":"2024-05-31","close":3090.0},{"date":"2024-06-03","close":3260.0},{"date":"2024-06-04","close":2945.0},{"date":"2024-06-05","close":2670.0},{"date":"2024-06-07","close":2590.0},{"date":"2024-06-10","close":2775.0},{"date":"2024-06-11","close":2630.0},{"date":"2024-06-12","close":2640.0},{"date":"2024-06-13","close":2925.0},{"date":"2024-06-14","close":2745.0},{"date":"2024-06-17","close":2645.0},{"date":"2024-06-18","close":2825.0},{"date":"2024-06-19","close":2810.0},{"date":"2024-06-20","close":2870.0},{"date":"2024-06-21","close":2720.0},{"date":"2024-06-24","close":2985.0},{"date":"2024-06-25","close":2925.0},{"date":"2024-06-26","close":2920.0},{"date":"2024-06-27","close":2850.0},{"date":"2024-06-28","close":3055.0},{"date":"2024-07-01","close":3290.0},{"date":"2024-07-02","close":3375.0},{"date":"2024-07-03","close":3250.0},{"date":"2024-07-04","close":3250.0},{"date":"2024-07-05","close":3580.0},{"date":"2024-07-08","close":3710.0},{"date":"2024-07-09","close":3940.0},{"date":"2024-07-10","close":3865.0},{"date":"2024-07-11","close":3870.0},{"date":"2024-07-12","close":3925.0},{"date":"2024-07-15","close":4080.0},{"date":"2024-07-16","close":3940.0},{"date":"2024-07-17","close":3365.0},{"date":"2024-07-18","close":3415.0},{"date":"2024-07-19","close":3630.0},{"date":"2024-07-22","close":3600.0},{"date":"2024-07-23","close":3560.0},{"date":"2024-07-24","close":3625.0},{"date":"2024-07-25","close":3745.0},{"date":"2024-07-26","close":3545.0},{"date":"2024-07-29","close":3660.0},{"date":"2024-07-30","close":3620.0},{"date":"2024-07-31","close":3525.0},{"date":"2024-08-01","close":3580.0},{"date":"2024-08-02","close":3500.0},{"date":"2024-08-05","close":3050.0},{"date":"2024-08-06","close":3320.0},{"date":"2024-08-07","close":3035.0},{"date":"2024-08-08","close":3020.0},{"date":"2024-08-09","close":3125.0},{"date":"2024-08-12","close":3045.0},{"date":"2024-08-13","close":3035.0},{"date":"2024-08-14","close":3030.0},{"date":"2024-08-16","close":2950.0},{"date":"2024-08-19","close":3230.0},{"date":"2024-08-20","close":3045.0},{"date":"2024-08-21","close":3060.0},{"date":"2024-08-22","close":3000.0},{"date":"2024-08-23","close":3260.0},{"date":"2024-08-26","close":3165.0},{"date":"2024-08-27","close":3130.0},{"date":"2024-08-28","close":3140.0},{"date":"2024-08-29","close":3070.0},{"date":"2024-08-30","close":3050.0},{"date":"2024-09-02","close":3040.0},{"date":"2024-09-03","close":3015.0},{"date":"2024-09-04","close":2910.0},{"date":"2024-09-05","close":2905.0},{"date":"2024-09-06","close":2835.0},{"date":"2024-09-09","close":2750.0},{"date":"2024-09-10","close":2800.0},{"date":"2024-09-11","close":2790.0},{"date":"2024-09-12","close":2730.0},{"date":"2024-09-13","close":2660.0},{"date":"2024-09-19","close":2630.0},{"date":"2024-09-20","close":2635.0},{"date":"2024-09-23","close":2580.0},{"date":"2024-09-24","close":2635.0},{"date":"2024-09-25","close":2610.0},{"date":"2024-09-26","close":2585.0},{"date":"2024-09-27","close":2555.0},{"date":"2024-09-30","close":2470.0},{"date":"2024-10-02","close":2380.0},{"date":"2024-10-04","close":2400.0},{"date":"2024-10-07","close":2375.0},{"date":"2024-10-08","close":2250.0},{"date":"2024-10-10","close":2250.0},{"date":"2024-10-11","close":2220.0},{"date":"2024-10-14","close":2230.0},{"date":"2024-10-15","close":2435.0},{"date":"2024-10-16","close":2400.0},{"date":"2024-10-17","close":2315.0},{"date":"2024-10-18","close":2350.0},{"date":"2024-10-21","close":2350.0},{"date":"2024-10-22","close":2165.0},{"date":"2024-10-23","close":2330.0},{"date":"2024-10-24","close":2205.0},{"date":"2024-10-25","close":2220.0},{"date":"2024-10-28","close":2020.0},{"date":"2024-10-29","close":2150.0},{"date":"2024-10-30","close":2165.0},{"date":"2024-10-31","close":2210.0},{"date":"2024-11-01","close":2210.0},{"date":"2024-11-04","close":2155.0},{"date":"2024-11-05","close":2105.0},{"date":"2024-11-06","close":2170.0},{"date":"2024-11-07","close":2165.0},{"date":"2024-11-08","close":2245.0},{"date":"2024-11-11","close":2245.0},{"date":"2024-11-12","close":2040.0},{"date":"2024-11-13","close":2000.0},{"date":"2024-11-14","close":1870.0},{"date":"2024-11-15","close":1908.0},{"date":"2024-11-18","close":1910.0},{"date":"2024-11-19","close":1885.0},{"date":"2024-11-20","close":1850.0},{"date":"2024-11-21","close":1810.0},{"date":"2024-11-22","close":1766.0},{"date":"2024-11-25","close":1917.0},{"date":"2024-11-26","close":2055.0},{"date":"2024-11-27","close":1971.0},{"date":"2024-11-28","close":2030.0},{"date":"2024-11-29","close":2030.0},{"date":"2024-12-02","close":2635.0},{"date":"2024-12-03","close":2900.0},{"date":"2024-12-04","close":2660.0},{"date":"2024-12-05","close":2405.0},{"date":"2024-12-06","close":2250.0},{"date":"2024-12-09","close":1873.0},{"date":"2024-12-10","close":1905.0},{"date":"2024-12-11","close":1949.0},{"date":"2024-12-12","close":1928.0},{"date":"2024-12-13","close":1946.0},{"date":"2024-12-16","close":2160.0},{"date":"2024-12-17","close":2270.0},{"date":"2024-12-18","close":2210.0},{"date":"2024-12-19","close":2180.0},{"date":"2024-12-20","close":2085.0},{"date":"2024-12-23","close":2235.0},{"date":"2024-12-24","close":2110.0},{"date":"2024-12-26","close":2155.0},{"date":"2024-12-27","close":2110.0},{"date":"2024-12-30","close":2595.0},{"date":"2025-01-02","close":2810.0},{"date":"2025-01-03","close":2815.0},{"date":"2025-01-06","close":3210.0},{"date":"2025-01-07","close":3610.0},{"date":"2025-01-08","close":3045.0},{"date":"2025-01-09","close":2790.0},{"date":"2025-01-10","close":3115.0},{"date":"2025-01-13","close":3120.0},{"date":"2025-01-14","close":3175.0},{"date":"2025-01-15","close":3165.0},{"date":"2025-01-16","close":3295.0},{"date":"2025-01-17","close":3030.0},{"date":"2025-01-20","close":3005.0},{"date":"2025-01-21","close":2925.0},{"date":"2025-01-22","close":2960.0},{"date":"2025-01-23","close":2820.0},{"date":"2025-01-24","close":2750.0},{"date":"2025-01-31","close":2740.0},{"date":"2025-02-03","close":2760.0},{"date":"2025-02-04","close":2740.0},{"date":"2025-02-05","close":2660.0},{"date":"2025-02-06","close":2690.0},{"date":"2025-02-07","close":2640.0},{"date":"2025-02-10","close":2580.0},{"date":"2025-02-11","close":2610.0},{"date":"2025-02-12","close":2760.0},{"date":"2025-02-13","close":2650.0},{"date":"2025-02-14","close":2580.0},{"date":"2025-02-17","close":2825.0},{"date":"2025-02-18","close":2780.0},{"date":"2025-02-19","close":2775.0},{"date":"2025-02-20","close":2760.0},{"date":"2025-02-21","close":2705.0},{"date":"2025-02-24","close":2700.0},{"date":"2025-02-25","close":2755.0},{"date":"2025-02-26","close":2745.0},{"date":"2025-02-27","close":2720.0},{"date":"2025-02-28","close":2685.0},{"date":"2025-03-04","close":2655.0},{"date":"2025-03-05","close":2750.0},{"date":"2025-03-06","close":2605.0},{"date":"2025-03-07","close":2480.0},{"date":"2025-03-10","close":2325.0},{"date":"2025-03-11","close":2400.0},{"date":"2025-03-12","close":2325.0},{"date":"2025-03-13","close":2325.0},{"date":"2025-03-14","close":2325.0},{"date":"2025-03-17","close":2325.0},{"date":"2025-03-18","close":2165.0},{"date":"2025-03-19","close":2230.0},{"date":"2025-03-20","close":2895.0},{"date":"2025-03-21","close":2795.0},{"date":"2025-03-24","close":2610.0},{"date":"2025-03-25","close":2450.0},{"date":"2025-03-26","close":2540.0},{"date":"2025-03-27","close":2375.0},{"date":"2025-03-28","close":2270.0},{"date":"2025-03-31","close":2370.0},{"date":"2025-04-01","close":2330.0},{"date":"2025-04-02","close":2225.0},{"date":"2025-04-03","close":2250.0},{"date":"2025-04-04","close":2190.0},{"date":"2025-04-07","close":2130.0},{"date":"2025-04-08","close":2155.0},{"date":"2025-04-09","close":2090.0},{"date":"2025-04-10","close":2185.0},{"date":"2025-04-11","close":2355.0},{"date":"2025-04-14","close":2340.0},{"date":"2025-04-15","close":2350.0},{"date":"2025-04-16","close":2325.0},{"date":"2025-04-17","close":2570.0},{"date":"2025-04-18","close":2540.0},{"date":"2025-04-21","close":2490.0},{"date":"2025-04-22","close":2505.0},{"date":"2025-04-23","close":2450.0},{"date":"2025-04-24","close":3000.0},{"date":"2025-04-25","close":2860.0},{"date":"2025-04-28","close":2950.0},{"date":"2025-04-29","close":2760.0},{"date":"2025-04-30","close":2795.0},{"date":"2025-05-02","close":2700.0},{"date":"2025-05-07","close":2805.0},{"date":"2025-05-08","close":2835.0},{"date":"2025-05-09","close":2845.0},{"date":"2025-05-12","close":2815.0},{"date":"2025-05-13","close":2815.0},{"date":"2025-05-14","close":2720.0},{"date":"2025-05-15","close":2665.0},{"date":"2025-05-16","close":2500.0},{"date":"2025-05-19","close":2870.0},{"date":"2025-05-20","close":3170.0},{"date":"2025-05-21","close":2830.0},{"date":"2025-05-22","close":2830.0},{"date":"2025-05-23","close":3070.0},{"date":"2025-05-26","close":2915.0},{"date":"2025-05-27","close":2860.0},{"date":"2025-05-28","close":2910.0},{"date":"2025-05-29","close":2850.0},{"date":"2025-05-30","close":2920.0},{"date":"2025-06-02","close":2890.0},{"date":"2025-06-04","close":2835.0},{"date":"2025-06-05","close":2845.0},{"date":"2025-06-09","close":2785.0},{"date":"2025-06-10","close":2855.0},{"date":"2025-06-11","close":2865.0},{"date":"2025-06-12","close":2875.0},{"date":"2025-06-13","close":2785.0},{"date":"2025-06-16","close":2670.0},{"date":"2025-06-17","close":2815.0},{"date":"2025-06-18","close":2875.0},{"date":"2025-06-19","close":2935.0},{"date":"2025-06-20","close":3000.0},{"date":"2025-06-23","close":3500.0},{"date":"2025-06-24","close":4550.0},{"date":"2025-06-25","close":5270.0},{"date":"2025-06-26","close":5480.0},{"date":"2025-06-27","close":6050.0},{"date":"2025-06-30","close":5950.0},{"date":"2025-07-01","close":5950.0},{"date":"2025-07-02","close":6280.0},{"date":"2025-07-03","close":6250.0},{"date":"2025-07-04","close":6020.0},{"date":"2025-07-07","close":5900.0},{"date":"2025-07-08","close":5570.0},{"date":"2025-07-09","close":5740.0},{"date":"2025-07-10","close":6000.0},{"date":"2025-07-11","close":6050.0},{"date":"2025-07-14","close":5950.0},{"date":"2025-07-15","close":5780.0},{"date":"2025-07-16","close":5890.0},{"date":"2025-07-17","close":5660.0},{"date":"2025-07-18","close":5300.0},{"date":"2025-07-21","close":5450.0},{"date":"2025-07-22","close":5150.0},{"date":"2025-07-23","close":5000.0},{"date":"2025-07-24","close":4870.0},{"date":"2025-07-25","close":4725.0},{"date":"2025-07-28","close":4480.0},{"date":"2025-07-29","close":4440.0},{"date":"2025-07-30","close":4280.0},{"date":"2025-07-31","close":4175.0},{"date":"2025-08-01","close":4005.0},{"date":"2025-08-04","close":3850.0},{"date":"2025-08-05","close":3780.0},{"date":"2025-08-06","close":3980.0},{"date":"2025-08-07","close":4045.0},{"date":"2025-08-08","close":3865.0},{"date":"2025-08-11","close":3700.0},{"date":"2025-08-12","close":3595.0},{"date":"2025-08-13","close":3610.0},{"date":"2025-08-14","close":3620.0},{"date":"2025-08-18","close":3740.0},{"date":"2025-08-19","close":3465.0},{"date":"2025-08-20","close":3575.0},{"date":"2025-08-21","close":3330.0},{"date":"2025-08-22","close":3350.0},{"date":"2025-08-25","close":3350.0},{"date":"2025-08-26","close":3330.0},{"date":"2025-08-27","close":3365.0},{"date":"2025-08-28","close":3305.0},{"date":"2025-08-29","close":3165.0},{"date":"2025-09-01","close":3100.0},{"date":"2025-09-02","close":3095.0},{"date":"2025-09-03","close":2975.0},{"date":"2025-09-04","close":2745.0},{"date":"2025-09-05","close":2600.0},{"date":"2025-09-08","close":2720.0},{"date":"2025-09-09","close":2690.0},{"date":"2025-09-10","close":2595.0},{"date":"2025-09-11","close":2455.0},{"date":"2025-09-12","close":2880.0},{"date":"2025-09-15","close":2800.0},{"date":"2025-09-16","close":2745.0},{"date":"2025-09-17","close":2665.0},{"date":"2025-09-18","close":2670.0},{"date":"2025-09-19","close":2680.0},{"date":"2025-09-22","close":3030.0},{"date":"2025-09-23","close":3265.0},{"date":"2025-09-24","close":3445.0},{"date":"2025-09-25","close":3380.0},{"date":"2025-09-26","close":3230.0},{"date":"2025-09-29","close":3185.0},{"date":"2025-09-30","close":3165.0},{"date":"2025-10-01","close":3130.0},{"date":"2025-10-02","close":3190.0},{"date":"2025-10-10","close":3160.0},{"date":"2025-10-13","close":3045.0},{"date":"2025-10-14","close":2900.0},{"date":"2025-10-15","close":2920.0},{"date":"2025-10-16","close":2765.0},{"date":"2025-10-17","close":2675.0},{"date":"2025-10-20","close":2705.0},{"date":"2025-10-21","close":3005.0},{"date":"2025-10-22","close":2790.0},{"date":"2025-10-23","close":3185.0},{"date":"2025-10-24","close":3015.0},{"date":"2025-10-27","close":2880.0},{"date":"2025-10-28","close":3160.0},{"date":"2025-10-29","close":3045.0},{"date":"2025-10-30","close":3000.0},{"date":"2025-10-31","close":2880.0},{"date":"2025-11-03","close":2780.0},{"date":"2025-11-04","close":2730.0},{"date":"2025-11-05","close":2605.0},{"date":"2025-11-06","close":2560.0},{"date":"2025-11-07","close":2570.0},{"date":"2025-11-10","close":2685.0},{"date":"2025-11-11","close":2565.0},{"date":"2025-11-12","close":2615.0},{"date":"2025-11-13","close":2605.0},{"date":"2025-11-14","close":2465.0},{"date":"2025-11-17","close":2330.0},{"date":"2025-11-18","close":2240.0},{"date":"2025-11-19","close":2155.0},{"date":"2025-11-20","close":2145.0},{"date":"2025-11-21","close":2085.0},{"date":"2025-11-24","close":2180.0},{"date":"2025-11-25","close":2120.0},{"date":"2025-11-26","close":2145.0},{"date":"2025-11-27","close":2080.0},{"date":"2025-11-28","close":2165.0},{"date":"2025-12-01","close":2085.0},{"date":"2025-12-02","close":2090.0},{"date":"2025-12-03","close":2060.0},{"date":"2025-12-04","close":2075.0},{"date":"2025-12-05","close":2100.0},{"date":"2025-12-08","close":2100.0},{"date":"2025-12-09","close":2050.0},{"date":"2025-12-10","close":2055.0},{"date":"2025-12-11","close":2055.0},{"date":"2025-12-12","close":2030.0},{"date":"2025-12-15","close":2005.0},{"date":"2025-12-16","close":1930.0},{"date":"2025-12-17","close":1850.0},{"date":"2025-12-18","close":1817.0},{"date":"2025-12-19","close":1863.0},{"date":"2025-12-22","close":2060.0},{"date":"2025-12-23","close":2390.0},{"date":"2025-12-24","close":2135.0},{"date":"2025-12-26","close":2335.0},{"date":"2025-12-29","close":2390.0},{"date":"2025-12-30","close":2320.0},{"date":"2026-01-02","close":2235.0},{"date":"2026-01-05","close":2360.0},{"date":"2026-01-06","close":2300.0},{"date":"2026-01-07","close":2220.0},{"date":"2026-01-08","close":2085.0},{"date":"2026-01-09","close":2085.0},{"date":"2026-01-12","close":2135.0},{"date":"2026-01-13","close":2130.0},{"date":"2026-01-14","close":2295.0},{"date":"2026-01-15","close":2145.0},{"date":"2026-01-16","close":2095.0},{"date":"2026-01-19","close":2040.0},{"date":"2026-01-20","close":2060.0},{"date":"2026-01-21","close":1989.0},{"date":"2026-01-22","close":1990.0},{"date":"2026-01-23","close":2150.0},{"date":"2026-01-26","close":2245.0},{"date":"2026-01-27","close":2185.0},{"date":"2026-01-28","close":2185.0},{"date":"2026-01-29","close":2170.0},{"date":"2026-01-30","close":2035.0},{"date":"2026-02-02","close":2000.0},{"date":"2026-02-03","close":2050.0},{"date":"2026-02-04","close":2015.0},{"date":"2026-02-05","close":1960.0},{"date":"2026-02-06","close":1920.0},{"date":"2026-02-09","close":1972.0},{"date":"2026-02-10","close":1959.0},{"date":"2026-02-11","close":1907.0},{"date":"2026-02-12","close":1902.0},{"date":"2026-02-13","close":1887.0},{"date":"2026-02-19","close":9200.0},{"date":"2026-02-20","close":9100.0},{"date":"2026-02-23","close":8770.0},{"date":"2026-02-24","close":8530.0},{"date":"2026-02-25","close":8125.0},{"date":"2026-02-26","close":8110.0},{"date":"2026-02-27","close":8020.0},{"date":"2026-03-03","close":7230.0},{"date":"2026-03-04","close":6250.0},{"date":"2026-03-05","close":7195.0},{"date":"2026-03-06","close":7245.0},{"date":"2026-03-09","close":6750.0},{"date":"2026-03-10","close":6985.0},{"date":"2026-03-11","close":7160.0},{"date":"2026-03-12","close":7105.0},{"date":"2026-03-13","close":7640.0},{"date":"2026-03-16","close":7515.0},{"date":"2026-03-17","close":7500.0},{"date":"2026-03-18","close":8180.0},{"date":"2026-03-19","close":7665.0},{"date":"2026-03-20","close":7540.0},{"date":"2026-03-23","close":7405.0},{"date":"2026-03-24","close":7350.0},{"date":"2026-03-25","close":7800.0},{"date":"2026-03-26","close":7675.0},{"date":"2026-03-27","close":7495.0},{"date":"2026-03-30","close":7550.0},{"date":"2026-03-31","close":7410.0},{"date":"2026-04-01","close":7680.0},{"date":"2026-04-02","close":7400.0},{"date":"2026-04-03","close":7300.0},{"date":"2026-04-06","close":7305.0},{"date":"2026-04-07","close":7305.0},{"date":"2026-04-08","close":7640.0},{"date":"2026-04-09","close":7645.0},{"date":"2026-04-10","close":7855.0},{"date":"2026-04-13","close":7665.0},{"date":"2026-04-14","close":9960.0},{"date":"2026-04-15","close":12925.0},{"date":"2026-04-16","close":11375.0},{"date":"2026-04-17","close":11375.0},{"date":"2026-04-20","close":11375.0},{"date":"2026-04-21","close":11375.0},{"date":"2026-04-22","close":11375.0},{"date":"2026-04-23","close":11375.0},{"date":"2026-04-24","close":11375.0},{"date":"2026-04-27","close":11375.0},{"date":"2026-04-28","close":11375.0},{"date":"2026-04-29","close":11375.0},{"date":"2026-04-30","close":11375.0},{"date":"2026-05-04","close":11375.0},{"date":"2026-05-06","close":11375.0},{"date":"2026-05-07","close":11375.0},{"date":"2026-05-08","close":11375.0},{"date":"2026-05-11","close":11375.0},{"date":"2026-05-12","close":11375.0},{"date":"2026-05-13","close":11375.0},{"date":"2026-05-14","close":11375.0},{"date":"2026-05-15","close":14790.0},{"date":"2026-05-18","close":10660.0},{"date":"2026-05-19","close":10500.0},{"date":"2026-05-20","close":10010.0},{"date":"2026-05-21","close":9730.0},{"date":"2026-05-22","close":9400.0},{"date":"2026-05-26","close":8900.0},{"date":"2026-05-27","close":8000.0},{"date":"2026-05-28","close":7450.0},{"date":"2026-05-29","close":7000.0},{"date":"2026-06-01","close":6390.0},{"date":"2026-06-02","close":6460.0},{"date":"2026-06-04","close":5620.0},{"date":"2026-06-05","close":5850.0},{"date":"2026-06-08","close":5050.0},{"date":"2026-06-09","close":5240.0},{"date":"2026-06-10","close":4550.0},{"date":"2026-06-11","close":4820.0},{"date":"2026-06-12","close":4860.0},{"date":"2026-06-15","close":5000.0},{"date":"2026-06-16","close":4860.0},{"date":"2026-06-17","close":4540.0},{"date":"2026-06-18","close":4520.0},{"date":"2026-06-19","close":4450.0},{"date":"2026-06-22","close":4405.0},{"date":"2026-06-23","close":3905.0},{"date":"2026-06-24","close":3990.0},{"date":"2026-06-25","close":3790.0},{"date":"2026-06-26","close":3950.0},{"date":"2026-06-29","close":3980.0},{"date":"2026-06-30","close":3890.0},{"date":"2026-07-01","close":3925.0},{"date":"2026-07-02","close":3950.0},{"date":"2026-07-03","close":4090.0},{"date":"2026-07-06","close":4080.0},{"date":"2026-07-07","close":4100.0},{"date":"2026-07-08","close":4610.0},{"date":"2026-07-09","close":4720.0},{"date":"2026-07-10","close":4400.0},{"date":"2026-07-13","close":3895.0},{"date":"2026-07-14","close":3870.0},{"date":"2026-07-15","close":3950.0},{"date":"2026-07-16","close":3945.0},{"date":"2026-07-20","close":3945.0},{"date":"2026-07-21","close":3890.0},{"date":"2026-07-22","close":3920.0},{"date":"2026-07-23","close":4225.0},{"date":"2026-07-24","close":4225.0},{"date":"2026-07-27","close":4195.0},{"date":"2026-07-28","close":4015.0},{"date":"2026-07-29","close":3880.0},{"date":"2026-07-30","close":3875.0},{"date":"2026-07-31","close":4065.0},{"date":"2026-08-03","close":4000.0},{"date":"2026-08-04","close":4100.0},{"date":"2026-08-05","close":4255.0},{"date":"2026-08-06","close":4065.0},{"date":"2026-08-07","close":3565.0},{"date":"2026-08-10","close":3855.0},{"date":"2026-08-11","close":3995.0},{"date":"2026-08-12","close":3855.0},{"date":"2026-08-13","close":3430.0},{"date":"2026-08-14","close":3340.0},{"date":"2026-08-18","close":2875.0},{"date":"2026-08-19","close":2820.0},{"date":"2026-08-20","close":2980.0},{"date":"2026-08-21","close":3065.0},{"date":"2026-08-24","close":3000.0},{"date":"2026-08-25","close":3045.0},{"date":"2026-08-26","close":3060.0},{"date":"2026-08-27","close":2600.0},{"date":"2026-08-28","close":2800.0},{"date":"2026-08-31","close":3640.0},{"date":"2026-09-01","close":3510.0},{"date":"2026-09-02","close":3160.0},{"date":"2026-09-03","close":3030.0},{"date":"2026-09-04","close":3230.0},{"date":"2026-09-07","close":3480.0},{"date":"2026-09-08","close":3260.0},{"date":"2026-09-09","close":3255.0},{"date":"2026-09-10","close":3070.0},{"date":"2026-09-11","close":3010.0},{"date":"2026-09-14","close":3260.0},{"date":"2026-09-15","close":3070.0},{"date":"2026-09-16","close":3160.0},{"date":"2026-09-17","close":3085.0},{"date":"2026-09-18","close":3080.0},{"date":"2026-09-21","close":3030.0},{"date":"2026-09-22","close":3105.0},{"date":"2026-09-23","close":3000.0},{"date":"2026-09-28","close":2995.0},{"date":"2026-09-29","close":2985.0},{"date":"2026-09-30","close":2825.0},{"date":"2026-10-01","close":2830.0},{"date":"2026-10-02","close":2980.0},{"date":"2026-10-06","close":2925.0},{"date":"2026-10-07","close":2905.0},{"date":"2026-10-08","close":2930.0},{"date":"2026-10-12","close":2870.0},{"date":"2026-10-13","close":2965.0},{"date":"2026-10-14","close":2860.0},{"date":"2026-10-15","close":3065.0},{"date":"2026-10-16","close":3090.0},{"date":"2026-10-19","close":2990.0},{"date":"2026-10-20","close":2920.0},{"date":"2026-10-21","close":2800.0},{"date":"2026-10-22","close":2735.0},{"date":"2026-10-23","close":2645.0}],"chart_data":[{"date":"2024-10-23","open":2180,"high":2365,"low":2180,"close":2330,"volume":43761,"rsi_14":43.07,"sma_20":2394.25,"sma_60":2878.42,"sma_120":3049.53},{"date":"2024-10-24","open":2330,"high":2350,"low":2200,"close":2205,"volume":28933,"rsi_14":41.63,"sma_20":2375.5,"sma_60":2855.83,"sma_120":3053.98},{"date":"2024-10-25","open":2250,"high":2325,"low":2190,"close":2220,"volume":35416,"rsi_14":41.35,"sma_20":2354.75,"sma_60":2832.42,"sma_120":3058.41},{"date":"2024-10-28","open":2200,"high":2205,"low":1811,"close":2020,"volume":328115,"rsi_14":35.39,"sma_20":2325.25,"sma_60":2803.67,"sma_120":3061.08},{"date":"2024-10-29","open":2020,"high":2150,"low":2020,"close":2150,"volume":36891,"rsi_14":45.9,"sma_20":2303.5,"sma_60":2780.42,"sma_120":3062.04},{"date":"2024-10-30","open":2150,"high":2245,"low":2150,"close":2165,"volume":41835,"rsi_14":46.56,"sma_20":2284.0,"sma_60":2755.5,"sma_120":3062.75},{"date":"2024-10-31","open":2150,"high":2220,"low":2150,"close":2210,"volume":10139,"rsi_14":49.6,"sma_20":2271.0,"sma_60":2732.0,"sma_120":3060.58},{"date":"2024-11-01","open":2120,"high":2250,"low":2120,"close":2210,"volume":48702,"rsi_14":49.19,"sma_20":2262.5,"sma_60":2710.08,"sma_120":3054.12},{"date":"2024-11-04","open":2195,"high":2230,"low":2145,"close":2155,"volume":18713,"rsi_14":37.16,"sma_20":2250.25,"sma_60":2686.33,"sma_120":3044.54},{"date":"2024-11-05","open":2155,"high":2165,"low":2090,"close":2105,"volume":25152,"rsi_14":36.65,"sma_20":2236.75,"sma_60":2663.08,"sma_120":3036.12},{"date":"2024-11-06","open":2100,"high":2200,"low":2100,"close":2170,"volume":27649,"rsi_14":43.32,"sma_20":2232.75,"sma_60":2648.42,"sma_120":3028.29},{"date":"2024-11-07","open":2165,"high":2170,"low":2050,"close":2165,"volume":24422,"rsi_14":41.23,"sma_20":2228.5,"sma_60":2629.17,"sma_120":3019.12},{"date":"2024-11-08","open":2165,"high":2250,"low":2085,"close":2245,"volume":38570,"rsi_14":45.37,"sma_20":2229.75,"sma_60":2616.0,"sma_120":3009.67},{"date":"2024-11-11","open":2290,"high":2815,"low":2220,"close":2245,"volume":1116801,"rsi_14":54.21,"sma_20":2230.5,"sma_60":2603.08,"sma_120":2999.62},{"date":"2024-11-12","open":2235,"high":2240,"low":2015,"close":2040,"volume":164675,"rsi_14":35.35,"sma_20":2210.75,"sma_60":2585.0,"sma_120":2987.21},{"date":"2024-11-13","open":2040,"high":2085,"low":1993,"close":2000,"volume":23882,"rsi_14":38.67,"sma_20":2190.75,"sma_60":2567.58,"sma_120":2973.88},{"date":"2024-11-14","open":2000,"high":2040,"low":1845,"close":1870,"volume":66390,"rsi_14":32.84,"sma_20":2168.5,"sma_60":2548.17,"sma_120":2953.75},{"date":"2024-11-15","open":1878,"high":1933,"low":1871,"close":1908,"volume":19582,"rsi_14":43.47,"sma_20":2146.4,"sma_60":2529.47,"sma_120":2934.78},{"date":"2024-11-18","open":1911,"high":1935,"low":1900,"close":1910,"volume":18463,"rsi_14":33.56,"sma_20":2124.4,"sma_60":2512.13,"sma_120":2914.53},{"date":"2024-11-19","open":1914,"high":1915,"low":1872,"close":1885,"volume":36104,"rsi_14":31.08,"sma_20":2110.4,"sma_60":2489.72,"sma_120":2891.73},{"date":"2024-11-20","open":1890,"high":1890,"low":1838,"close":1850,"volume":19714,"rsi_14":25.34,"sma_20":2086.4,"sma_60":2469.8,"sma_120":2869.07},{"date":"2024-11-21","open":1832,"high":1880,"low":1781,"close":1810,"volume":19163,"rsi_14":24.03,"sma_20":2066.65,"sma_60":2448.97,"sma_120":2851.86},{"date":"2024-11-22","open":1810,"high":1810,"low":1764,"close":1766,"volume":24442,"rsi_14":24.37,"sma_20":2043.95,"sma_60":2428.4,"sma_120":2835.32},{"date":"2024-11-25","open":1765,"high":2250,"low":1765,"close":1917,"volume":238805,"rsi_14":39.07,"sma_20":2038.8,"sma_60":2406.02,"sma_120":2820.18},{"date":"2024-11-26","open":1920,"high":2225,"low":1912,"close":2055,"volume":266355,"rsi_14":43.84,"sma_20":2034.05,"sma_60":2387.52,"sma_120":2807.84},{"date":"2024-11-27","open":2055,"high":2060,"low":1901,"close":1971,"volume":76313,"rsi_14":40.42,"sma_20":2024.35,"sma_60":2368.2,"sma_120":2798.52},{"date":"2024-11-28","open":1964,"high":2110,"low":1963,"close":2030,"volume":43502,"rsi_14":39.15,"sma_20":2015.35,"sma_60":2349.7,"sma_120":2788.27},{"date":"2024-11-29","open":2030,"high":2085,"low":1997,"close":2030,"volume":17347,"rsi_14":39.15,"sma_20":2006.35,"sma_60":2332.37,"sma_120":2780.64},{"date":"2024-12-02","open":2120,"high":2635,"low":2005,"close":2635,"volume":1570615,"rsi_14":71.39,"sma_20":2030.35,"sma_60":2325.45,"sma_120":2780.35},{"date":"2024-12-03","open":2900,"high":3420,"low":2830,"close":2900,"volume":8181239,"rsi_14":77.85,"sma_20":2070.1,"sma_60":2323.12,"sma_120":2782.93},{"date":"2024-12-04","open":2900,"high":2900,"low":2635,"close":2660,"volume":896594,"rsi_14":72.89,"sma_20":2094.6,"sma_60":2317.2,"sma_120":2781.97},{"date":"2024-12-05","open":2505,"high":2545,"low":2340,"close":2405,"volume":887180,"rsi_14":62.79,"sma_20":2106.6,"sma_60":2308.78,"sma_120":2780.1},{"date":"2024-12-06","open":2405,"high":2625,"low":2165,"close":2250,"volume":1075312,"rsi_14":58.11,"sma_20":2106.85,"sma_60":2297.87,"sma_120":2776.85},{"date":"2024-12-09","open":2220,"high":2220,"low":1872,"close":1873,"volume":496177,"rsi_14":49.75,"sma_20":2088.25,"sma_60":2281.83,"sma_120":2768.08},{"date":"2024-12-10","open":1873,"high":1956,"low":1865,"close":1905,"volume":232764,"rsi_14":51.12,"sma_20":2081.5,"sma_60":2267.75,"sma_120":2761.08},{"date":"2024-12-11","open":1898,"high":1982,"low":1898,"close":1949,"volume":204115,"rsi_14":52.84,"sma_20":2078.95,"sma_60":2253.57,"sma_120":2755.28},{"date":"2024-12-12","open":1987,"high":1987,"low":1905,"close":1928,"volume":120795,"rsi_14":53.34,"sma_20":2081.85,"sma_60":2239.2,"sma_120":2747.81},{"date":"2024-12-13","open":1929,"high":1947,"low":1921,"close":1946,"volume":76094,"rsi_14":50.63,"sma_20":2083.75,"sma_60":2226.13,"sma_120":2740.61},{"date":"2024-12-16","open":1964,"high":2320,"low":1962,"close":2160,"volume":923314,"rsi_14":52.22,"sma_20":2096.25,"sma_60":2217.8,"sma_120":2734.69},{"date":"2024-12-17","open":2215,"high":2330,"low":2070,"close":2270,"volume":456961,"rsi_14":56.24,"sma_20":2115.5,"sma_60":2211.8,"sma_120":2730.94},{"date":"2024-12-18","open":2320,"high":2350,"low":2175,"close":2210,"volume":212131,"rsi_14":53.76,"sma_20":2133.5,"sma_60":2204.72,"sma_120":2724.48},{"date":"2024-12-19","open":2150,"high":2360,"low":2120,"close":2180,"volume":352214,"rsi_14":53.09,"sma_20":2152.0,"sma_60":2198.05,"sma_120":2718.28},{"date":"2024-12-20","open":2200,"high":2205,"low":2000,"close":2085,"volume":118152,"rsi_14":35.65,"sma_20":2167.95,"sma_60":2188.88,"sma_120":2711.32},{"date":"2024-12-23","open":2060,"high":2270,"low":2055,"close":2235,"volume":230801,"rsi_14":31.54,"sma_20":2183.85,"sma_60":2182.63,"sma_120":2706.19},{"date":"2024-12-24","open":2165,"high":2300,"low":2110,"close":2110,"volume":113228,"rsi_14":33.69,"sma_20":2186.6,"sma_60":2174.72,"sma_120":2698.32},{"date":"2024-12-26","open":2100,"high":2235,"low":2040,"close":2155,"volume":162514,"rsi_14":41.53,"sma_20":2195.8,"sma_60":2168.05,"sma_120":2688.86},{"date":"2024-12-27","open":2170,"high":2255,"low":2110,"close":2110,"volume":139250,"rsi_14":44.88,"sma_20":2199.8,"sma_60":2162.05,"sma_120":2678.32},{"date":"2024-12-30","open":2075,"high":2610,"low":2070,"close":2595,"volume":1055103,"rsi_14":74.49,"sma_20":2228.05,"sma_60":2165.63,"sma_120":2672.86},{"date":"2025-01-02","open":3150,"high":3160,"low":2665,"close":2810,"volume":1575417,"rsi_14":77.31,"sma_20":2236.8,"sma_60":2172.47,"sma_120":2669.19},{"date":"2025-01-03","open":2820,"high":2960,"low":2640,"close":2815,"volume":501849,"rsi_14":76.76,"sma_20":2232.55,"sma_60":2179.8,"sma_120":2662.82},{"date":"2025-01-06","open":2870,"high":3540,"low":2720,"close":3210,"volume":1803517,"rsi_14":82.18,"sma_20":2260.05,"sma_60":2195.8,"sma_120":2658.65},{"date":"2025-01-07","open":3190,"high":3885,"low":3130,"close":3610,"volume":1723857,"rsi_14":85.05,"sma_20":2320.3,"sma_60":2218.47,"sma_120":2655.9},{"date":"2025-01-08","open":3610,"high":3610,"low":2990,"close":3045,"volume":1264923,"rsi_14":66.24,"sma_20":2360.05,"sma_60":2232.22,"sma_120":2649.07},{"date":"2025-01-09","open":2855,"high":2920,"low":2675,"close":2790,"volume":638191,"rsi_14":59.06,"sma_20":2405.9,"sma_60":2241.55,"sma_120":2640.07},{"date":"2025-01-10","open":2790,"high":3140,"low":2765,"close":3115,"volume":482186,"rsi_14":64.43,"sma_20":2466.4,"sma_60":2252.88,"sma_120":2633.32},{"date":"2025-01-13","open":3225,"high":3385,"low":3105,"close":3120,"volume":432045,"rsi_14":65.11,"sma_20":2524.95,"sma_60":2264.88,"sma_120":2625.32},{"date":"2025-01-14","open":3185,"high":3220,"low":2950,"close":3175,"volume":151243,"rsi_14":67.75,"sma_20":2587.3,"sma_60":2279.22,"sma_120":2618.94},{"date":"2025-01-15","open":3145,"high":3280,"low":3015,"close":3165,"volume":193396,"rsi_14":65.87,"sma_20":2648.25,"sma_60":2292.8,"sma_120":2617.28},{"date":"2025-01-16","open":3385,"high":4110,"low":3230,"close":3295,"volume":6673509,"rsi_14":70.19,"sma_20":2705.0,"sma_60":2308.55,"sma_120":2616.28},{"date":"2025-01-17","open":3295,"high":3370,"low":3000,"close":3030,"volume":669119,"rsi_14":63.87,"sma_20":2743.0,"sma_60":2322.97,"sma_120":2611.28},{"date":"2025-01-20","open":3090,"high":3100,"low":2915,"close":3005,"volume":201557,"rsi_14":64.27,"sma_20":2782.75,"sma_60":2334.22,"sma_120":2606.32},{"date":"2025-01-21","open":2990,"high":3065,"low":2890,"close":2925,"volume":176463,"rsi_14":56.04,"sma_20":2820.0,"sma_60":2346.22,"sma_120":2601.03},{"date":"2025-01-22","open":3000,"high":3015,"low":2905,"close":2960,"volume":179540,"rsi_14":52.94,"sma_20":2863.75,"sma_60":2358.55,"sma_120":2595.48},{"date":"2025-01-23","open":2995,"high":2995,"low":2815,"close":2820,"volume":158498,"rsi_14":50.09,"sma_20":2893.0,"sma_60":2371.88,"sma_120":2587.78},{"date":"2025-01-24","open":2830,"high":2890,"low":2730,"close":2750,"volume":157801,"rsi_14":40.25,"sma_20":2925.0,"sma_60":2381.88,"sma_120":2581.15},{"date":"2025-01-31","open":2730,"high":2935,"low":2700,"close":2740,"volume":157790,"rsi_14":27.92,"sma_20":2954.25,"sma_60":2391.47,"sma_120":2573.48},{"date":"2025-02-03","open":2745,"high":2760,"low":2625,"close":2760,"volume":113203,"rsi_14":40.0,"sma_20":2986.75,"sma_60":2400.63,"sma_120":2566.32},{"date":"2025-02-04","open":2795,"high":2855,"low":2725,"close":2740,"volume":139125,"rsi_14":47.9,"sma_20":2994.0,"sma_60":2409.47,"sma_120":2559.78},{"date":"2025-02-05","open":2730,"high":2790,"low":2655,"close":2660,"volume":112643,"rsi_14":25.93,"sma_20":2986.5,"sma_60":2417.88,"sma_120":2552.11},{"date":"2025-02-06","open":2660,"high":2730,"low":2625,"close":2690,"volume":71168,"rsi_14":27.84,"sma_20":2980.25,"sma_60":2427.63,"sma_120":2545.36},{"date":"2025-02-07","open":2690,"high":2750,"low":2625,"close":2640,"volume":79572,"rsi_14":22.28,"sma_20":2951.75,"sma_60":2435.47,"sma_120":2541.94},{"date":"2025-02-10","open":2630,"high":2670,"low":2530,"close":2580,"volume":74141,"rsi_14":21.18,"sma_20":2900.25,"sma_60":2442.38,"sma_120":2535.78},{"date":"2025-02-11","open":2585,"high":2695,"low":2535,"close":2610,"volume":92758,"rsi_14":12.57,"sma_20":2878.5,"sma_60":2448.47,"sma_120":2532.23},{"date":"2025-02-12","open":2670,"high":2815,"low":2540,"close":2760,"volume":163615,"rsi_14":33.12,"sma_20":2877.0,"sma_60":2457.05,"sma_120":2530.07},{"date":"2025-02-13","open":2785,"high":2935,"low":2615,"close":2650,"volume":92181,"rsi_14":29.94,"sma_20":2853.75,"sma_60":2467.22,"sma_120":2526.11},{"date":"2025-02-14","open":2650,"high":2670,"low":2580,"close":2580,"volume":62616,"rsi_14":30.29,"sma_20":2826.75,"sma_60":2476.88,"sma_120":2522.23},{"date":"2025-02-17","open":2555,"high":2910,"low":2555,"close":2825,"volume":346372,"rsi_14":43.78,"sma_20":2809.25,"sma_60":2492.8,"sma_120":2520.48},{"date":"2025-02-18","open":2825,"high":2925,"low":2740,"close":2780,"volume":117887,"rsi_14":47.98,"sma_20":2790.0,"sma_60":2507.33,"sma_120":2518.4},{"date":"2025-02-19","open":2745,"high":2830,"low":2730,"close":2775,"volume":39721,"rsi_14":51.35,"sma_20":2764.0,"sma_60":2521.75,"sma_120":2516.94},{"date":"2025-02-20","open":2760,"high":2780,"low":2660,"close":2760,"volume":54908,"rsi_14":51.08,"sma_20":2750.5,"sma_60":2536.33,"sma_120":2513.03},{"date":"2025-02-21","open":2745,"high":2765,"low":2670,"close":2705,"volume":35648,"rsi_14":47.15,"sma_20":2735.5,"sma_60":2550.58,"sma_120":2510.19},{"date":"2025-02-24","open":2685,"high":2770,"low":2655,"close":2700,"volume":44972,"rsi_14":47.89,"sma_20":2724.25,"sma_60":2565.42,"sma_120":2507.19},{"date":"2025-02-25","open":2725,"high":2795,"low":2660,"close":2755,"volume":18240,"rsi_14":55.14,"sma_20":2714.0,"sma_60":2581.9,"sma_120":2505.15},{"date":"2025-02-26","open":2740,"high":2860,"low":2700,"close":2745,"volume":45611,"rsi_14":53.04,"sma_20":2710.25,"sma_60":2595.7,"sma_120":2500.86},{"date":"2025-02-27","open":2750,"high":2785,"low":2710,"close":2720,"volume":22702,"rsi_14":54.55,"sma_20":2708.75,"sma_60":2606.78,"sma_120":2497.15},{"date":"2025-02-28","open":2720,"high":2760,"low":2640,"close":2685,"volume":45561,"rsi_14":56.14,"sma_20":2706.0,"sma_60":2618.68,"sma_120":2493.44},{"date":"2025-03-04","open":2595,"high":2720,"low":2595,"close":2655,"volume":47609,"rsi_14":52.63,"sma_20":2700.75,"sma_60":2629.1,"sma_120":2489.4},{"date":"2025-03-05","open":2815,"high":2860,"low":2690,"close":2750,"volume":91428,"rsi_14":49.38,"sma_20":2701.25,"sma_60":2641.1,"sma_120":2486.73},{"date":"2025-03-06","open":2800,"high":2800,"low":2605,"close":2605,"volume":100821,"rsi_14":47.31,"sma_20":2698.5,"sma_60":2640.6,"sma_120":2483.03},{"date":"2025-03-07","open":2600,"high":2605,"low":2365,"close":2480,"volume":115647,"rsi_14":44.38,"sma_20":2688.0,"sma_60":2633.6,"sma_120":2478.36},{"date":"2025-03-10","open":2460,"high":2460,"low":2300,"close":2325,"volume":34872,"rsi_14":18.75,"sma_20":2672.25,"sma_60":2628.02,"sma_120":2472.61},{"date":"2025-03-11","open":2250,"high":2465,"low":2250,"close":2400,"volume":33734,"rsi_14":27.11,"sma_20":2663.25,"sma_60":2627.93,"sma_120":2468.36},{"date":"2025-03-12","open":2400,"high":2435,"low":2325,"close":2325,"volume":23013,"rsi_14":25.0,"sma_20":2649.0,"sma_60":2629.18,"sma_120":2463.53},{"date":"2025-03-13","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":25.42,"sma_20":2627.25,"sma_60":2636.72,"sma_120":2459.28},{"date":"2025-03-14","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":27.11,"sma_20":2611.0,"sma_60":2643.72,"sma_120":2455.73},{"date":"2025-03-17","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":27.27,"sma_20":2598.25,"sma_60":2649.98,"sma_120":2451.78},{"date":"2025-03-18","open":2320,"high":2320,"low":2080,"close":2165,"volume":184773,"rsi_14":18.28,"sma_20":2565.25,"sma_60":2653.93,"sma_120":2446.57},{"date":"2025-03-19","open":2165,"high":2275,"low":2100,"close":2230,"volume":30382,"rsi_14":23.86,"sma_20":2537.75,"sma_60":2658.67,"sma_120":2442.4},{"date":"2025-03-20","open":2295,"high":2895,"low":2280,"close":2895,"volume":978733,"rsi_14":55.38,"sma_20":2543.75,"sma_60":2670.92,"sma_120":2444.36},{"date":"2025-03-21","open":3000,"high":3150,"low":2550,"close":2795,"volume":1571646,"rsi_14":53.25,"sma_20":2545.5,"sma_60":2679.67,"sma_120":2445.73},{"date":"2025-03-24","open":2795,"high":2795,"low":2610,"close":2610,"volume":351909,"rsi_14":48.78,"sma_20":2540.75,"sma_60":2686.33,"sma_120":2445.53},{"date":"2025-03-25","open":2660,"high":2665,"low":2400,"close":2450,"volume":250009,"rsi_14":42.15,"sma_20":2528.25,"sma_60":2690.83,"sma_120":2444.44},{"date":"2025-03-26","open":2520,"high":2920,"low":2475,"close":2540,"volume":1734546,"rsi_14":48.25,"sma_20":2517.5,"sma_60":2698.42,"sma_120":2443.65},{"date":"2025-03-27","open":2565,"high":2565,"low":2315,"close":2375,"volume":290312,"rsi_14":47.23,"sma_20":2499.0,"sma_60":2700.75,"sma_120":2441.69},{"date":"2025-03-28","open":2375,"high":2395,"low":2265,"close":2270,"volume":130185,"rsi_14":48.51,"sma_20":2476.5,"sma_60":2703.42,"sma_120":2439.07},{"date":"2025-03-31","open":2220,"high":2395,"low":2210,"close":2370,"volume":122212,"rsi_14":49.2,"sma_20":2460.75,"sma_60":2707.0,"sma_120":2437.53},{"date":"2025-04-01","open":2370,"high":2390,"low":2280,"close":2330,"volume":60711,"rsi_14":50.14,"sma_20":2444.5,"sma_60":2710.67,"sma_120":2436.36},{"date":"2025-04-02","open":2370,"high":2370,"low":2220,"close":2225,"volume":77768,"rsi_14":47.42,"sma_20":2418.25,"sma_60":2704.5,"sma_120":2435.07},{"date":"2025-04-03","open":2220,"high":2270,"low":2220,"close":2250,"volume":28212,"rsi_14":48.09,"sma_20":2400.5,"sma_60":2695.17,"sma_120":2433.82},{"date":"2025-04-04","open":2250,"high":2250,"low":2145,"close":2190,"volume":50558,"rsi_14":46.67,"sma_20":2386.0,"sma_60":2684.75,"sma_120":2432.28},{"date":"2025-04-07","open":2125,"high":2175,"low":2030,"close":2130,"volume":64285,"rsi_14":49.09,"sma_20":2376.25,"sma_60":2666.75,"sma_120":2431.28},{"date":"2025-04-08","open":2130,"high":2215,"low":2125,"close":2155,"volume":25547,"rsi_14":48.01,"sma_20":2364.0,"sma_60":2642.5,"sma_120":2430.48},{"date":"2025-04-09","open":2170,"high":2215,"low":2040,"close":2090,"volume":46828,"rsi_14":18.68,"sma_20":2352.25,"sma_60":2626.58,"sma_120":2429.4},{"date":"2025-04-10","open":2180,"high":2185,"low":2100,"close":2185,"volume":27182,"rsi_14":26.17,"sma_20":2345.25,"sma_60":2616.5,"sma_120":2429.03},{"date":"2025-04-11","open":2160,"high":2530,"low":2135,"close":2355,"volume":442619,"rsi_14":39.92,"sma_20":2346.75,"sma_60":2603.83,"sma_120":2428.36},{"date":"2025-04-14","open":2375,"high":2405,"low":2290,"close":2340,"volume":76071,"rsi_14":45.09,"sma_20":2347.5,"sma_60":2590.83,"sma_120":2427.86},{"date":"2025-04-15","open":2325,"high":2375,"low":2272,"close":2350,"volume":49724,"rsi_14":40.87,"sma_20":2356.75,"sma_60":2577.08,"sma_120":2428.15},{"date":"2025-04-16","open":2350,"high":2350,"low":2275,"close":2325,"volume":40274,"rsi_14":47.22,"sma_20":2361.5,"sma_60":2563.08,"sma_120":2427.94},{"date":"2025-04-17","open":2315,"high":2610,"low":2280,"close":2570,"volume":569193,"rsi_14":64.42,"sma_20":2345.25,"sma_60":2551.0,"sma_120":2429.78},{"date":"2025-04-18","open":2880,"high":2885,"low":2510,"close":2540,"volume":595750,"rsi_14":58.76,"sma_20":2332.5,"sma_60":2542.83,"sma_120":2432.9},{"date":"2025-04-21","open":2555,"high":2575,"low":2450,"close":2490,"volume":128701,"rsi_14":58.16,"sma_20":2326.5,"sma_60":2534.25,"sma_120":2434.23},{"date":"2025-04-22","open":2470,"high":2610,"low":2470,"close":2505,"volume":99491,"rsi_14":65.73,"sma_20":2329.25,"sma_60":2527.25,"sma_120":2436.73},{"date":"2025-04-23","open":2585,"high":2585,"low":2435,"close":2450,"volume":59498,"rsi_14":60.87,"sma_20":2324.75,"sma_60":2518.75,"sma_120":2438.65},{"date":"2025-04-24","open":2450,"high":3065,"low":2450,"close":3000,"volume":2019794,"rsi_14":78.72,"sma_20":2356.0,"sma_60":2521.75,"sma_120":2446.82},{"date":"2025-04-25","open":2940,"high":2940,"low":2755,"close":2860,"volume":368634,"rsi_14":74.5,"sma_20":2385.5,"sma_60":2523.58,"sma_120":2452.73},{"date":"2025-04-28","open":2875,"high":3010,"low":2845,"close":2950,"volume":216885,"rsi_14":75.56,"sma_20":2414.5,"sma_60":2527.08,"sma_120":2459.28},{"date":"2025-04-29","open":2965,"high":3025,"low":2760,"close":2760,"volume":179017,"rsi_14":69.94,"sma_20":2436.0,"sma_60":2527.08,"sma_120":2463.86},{"date":"2025-04-30","open":2765,"high":2830,"low":2730,"close":2795,"volume":38344,"rsi_14":68.83,"sma_20":2464.5,"sma_60":2528.0,"sma_120":2468.73},{"date":"2025-05-02","open":2790,"high":2790,"low":2665,"close":2700,"volume":50003,"rsi_14":61.17,"sma_20":2487.0,"sma_60":2528.67,"sma_120":2473.28},{"date":"2025-05-07","open":2720,"high":2825,"low":2660,"close":2805,"volume":51579,"rsi_14":64.22,"sma_20":2517.75,"sma_60":2530.58,"sma_120":2479.11},{"date":"2025-05-08","open":2835,"high":2890,"low":2795,"close":2835,"volume":33741,"rsi_14":64.65,"sma_20":2553.0,"sma_60":2533.83,"sma_120":2484.65},{"date":"2025-05-09","open":2860,"high":2875,"low":2780,"close":2845,"volume":40173,"rsi_14":65.85,"sma_20":2587.5,"sma_60":2538.25,"sma_120":2490.32},{"date":"2025-05-12","open":2845,"high":2880,"low":2770,"close":2815,"volume":41601,"rsi_14":58.6,"sma_20":2623.75,"sma_60":2541.67,"sma_120":2495.07},{"date":"2025-05-13","open":2820,"high":2870,"low":2670,"close":2815,"volume":58831,"rsi_14":59.86,"sma_20":2655.25,"sma_60":2542.58,"sma_120":2499.82},{"date":"2025-05-14","open":2815,"high":2815,"low":2665,"close":2720,"volume":69318,"rsi_14":57.99,"sma_20":2673.5,"sma_60":2543.75,"sma_120":2505.48},{"date":"2025-05-15","open":2720,"high":2770,"low":2625,"close":2665,"volume":74676,"rsi_14":55.41,"sma_20":2689.75,"sma_60":2545.17,"sma_120":2511.03},{"date":"2025-05-16","open":2665,"high":2665,"low":2300,"close":2500,"volume":137654,"rsi_14":51.57,"sma_20":2697.25,"sma_60":2539.75,"sma_120":2516.28},{"date":"2025-05-19","open":2500,"high":2960,"low":2500,"close":2870,"volume":619862,"rsi_14":45.39,"sma_20":2724.5,"sma_60":2541.25,"sma_120":2524.29},{"date":"2025-05-20","open":2870,"high":3185,"low":2800,"close":3170,"volume":512614,"rsi_14":59.87,"sma_20":2754.5,"sma_60":2547.83,"sma_120":2534.79},{"date":"2025-05-21","open":3160,"high":3160,"low":2790,"close":2830,"volume":541649,"rsi_14":46.7,"sma_20":2769.0,"sma_60":2549.0,"sma_120":2542.67},{"date":"2025-05-22","open":2830,"high":3100,"low":2785,"close":2830,"volume":321281,"rsi_14":52.15,"sma_20":2786.0,"sma_60":2551.08,"sma_120":2550.83},{"date":"2025-05-23","open":2850,"high":3100,"low":2835,"close":3070,"volume":198421,"rsi_14":57.49,"sma_20":2814.25,"sma_60":2557.25,"sma_120":2561.33},{"date":"2025-05-26","open":3080,"high":3090,"low":2905,"close":2915,"volume":179650,"rsi_14":55.67,"sma_20":2837.5,"sma_60":2559.92,"sma_120":2570.91},{"date":"2025-05-27","open":2920,"high":2930,"low":2825,"close":2860,"volume":76037,"rsi_14":51.49,"sma_20":2830.5,"sma_60":2561.83,"sma_120":2578.77},{"date":"2025-05-28","open":2880,"high":3005,"low":2755,"close":2910,"volume":108852,"rsi_14":52.01,"sma_20":2833.0,"sma_60":2565.0,"sma_120":2585.89},{"date":"2025-05-29","open":2910,"high":2925,"low":2850,"close":2850,"volume":37879,"rsi_14":50.13,"sma_20":2828.0,"sma_60":2567.75,"sma_120":2593.22},{"date":"2025-05-30","open":2865,"high":3040,"low":2835,"close":2920,"volume":76326,"rsi_14":52.69,"sma_20":2836.0,"sma_60":2572.17,"sma_120":2600.63},{"date":"2025-06-02","open":2920,"high":2930,"low":2785,"close":2890,"volume":47185,"rsi_14":51.89,"sma_20":2840.75,"sma_60":2574.5,"sma_120":2607.8},{"date":"2025-06-04","open":2900,"high":2920,"low":2815,"close":2835,"volume":42285,"rsi_14":52.96,"sma_20":2847.5,"sma_60":2578.33,"sma_120":2609.47},{"date":"2025-06-05","open":2855,"high":2855,"low":2785,"close":2845,"volume":39671,"rsi_14":54.74,"sma_20":2849.5,"sma_60":2584.42,"sma_120":2609.01},{"date":"2025-06-09","open":2905,"high":2955,"low":2745,"close":2785,"volume":54681,"rsi_14":57.94,"sma_20":2847.0,"sma_60":2592.08,"sma_120":2610.05},{"date":"2025-06-10","open":2800,"high":2910,"low":2750,"close":2855,"volume":80854,"rsi_14":49.5,"sma_20":2847.5,"sma_60":2599.67,"sma_120":2613.8},{"date":"2025-06-11","open":2850,"high":2910,"low":2820,"close":2865,"volume":42064,"rsi_14":37.34,"sma_20":2850.0,"sma_60":2608.67,"sma_120":2618.93},{"date":"2025-06-12","open":2845,"high":2905,"low":2840,"close":2875,"volume":42867,"rsi_14":52.57,"sma_20":2853.0,"sma_60":2617.83,"sma_120":2627.28},{"date":"2025-06-13","open":2875,"high":2875,"low":2750,"close":2785,"volume":115215,"rsi_14":47.67,"sma_20":2856.25,"sma_60":2625.5,"sma_120":2634.61},{"date":"2025-06-16","open":2900,"high":2905,"low":2645,"close":2670,"volume":92158,"rsi_14":26.19,"sma_20":2856.5,"sma_60":2631.25,"sma_120":2640.62},{"date":"2025-06-17","open":2725,"high":2830,"low":2650,"close":2815,"volume":97500,"rsi_14":43.98,"sma_20":2872.25,"sma_60":2642.08,"sma_120":2648.01},{"date":"2025-06-18","open":2845,"high":2875,"low":2705,"close":2875,"volume":108046,"rsi_14":50.9,"sma_20":2872.5,"sma_60":2652.83,"sma_120":2655.75},{"date":"2025-06-19","open":2865,"high":3150,"low":2855,"close":2935,"volume":367302,"rsi_14":51.48,"sma_20":2860.75,"sma_60":2653.5,"sma_120":2662.21},{"date":"2025-06-20","open":2920,"high":3020,"low":2810,"close":3000,"volume":177254,"rsi_14":58.82,"sma_20":2869.25,"sma_60":2656.92,"sma_120":2668.29},{"date":"2025-06-23","open":3100,"high":3650,"low":3050,"close":3500,"volume":1649983,"rsi_14":72.66,"sma_20":2902.75,"sma_60":2671.75,"sma_120":2679.04},{"date":"2025-06-24","open":4280,"high":4550,"low":4045,"close":4550,"volume":3356520,"rsi_14":86.09,"sma_20":2976.75,"sma_60":2706.75,"sma_120":2698.79},{"date":"2025-06-25","open":4910,"high":5790,"low":4890,"close":5270,"volume":7621555,"rsi_14":91.06,"sma_20":3094.5,"sma_60":2752.25,"sma_120":2725.33},{"date":"2025-06-26","open":5270,"high":6390,"low":4830,"close":5480,"volume":5428431,"rsi_14":91.63,"sma_20":3225.5,"sma_60":2804.0,"sma_120":2752.38},{"date":"2025-06-27","open":5470,"high":7000,"low":5180,"close":6050,"volume":5413974,"rsi_14":94.42,"sma_20":3382.5,"sma_60":2867.0,"sma_120":2785.21},{"date":"2025-06-30","open":5600,"high":6210,"low":4940,"close":5950,"volume":2626309,"rsi_14":91.77,"sma_20":3537.5,"sma_60":2926.67,"sma_120":2816.83},{"date":"2025-07-01","open":5830,"high":6140,"low":5690,"close":5950,"volume":796389,"rsi_14":91.75,"sma_20":3689.0,"sma_60":2987.0,"sma_120":2848.83},{"date":"2025-07-02","open":6110,"high":7000,"low":5900,"close":6280,"volume":2204542,"rsi_14":92.4,"sma_20":3858.5,"sma_60":3054.58,"sma_120":2879.54},{"date":"2025-07-03","open":6200,"high":6280,"low":5800,"close":6250,"volume":575578,"rsi_14":93.81,"sma_20":4029.25,"sma_60":3121.25,"sma_120":2908.21},{"date":"2025-07-04","open":6320,"high":6460,"low":5800,"close":6020,"volume":478993,"rsi_14":91.15,"sma_20":4188.0,"sma_60":3185.08,"sma_120":2934.92},{"date":"2025-07-07","open":6020,"high":6130,"low":5510,"close":5900,"volume":467030,"rsi_14":88.13,"sma_20":4343.75,"sma_60":3247.92,"sma_120":2957.33},{"date":"2025-07-08","open":5900,"high":5910,"low":5260,"close":5570,"volume":742282,"rsi_14":81.23,"sma_20":4479.5,"sma_60":3304.83,"sma_120":2973.67},{"date":"2025-07-09","open":6160,"high":6160,"low":5650,"close":5740,"volume":524864,"rsi_14":81.69,"sma_20":4623.25,"sma_60":3365.67,"sma_120":2996.12},{"date":"2025-07-10","open":5850,"high":6910,"low":5720,"close":6000,"volume":4249928,"rsi_14":82.47,"sma_20":4779.5,"sma_60":3429.25,"sma_120":3022.88},{"date":"2025-07-11","open":5990,"high":6280,"low":5800,"close":6050,"volume":957658,"rsi_14":80.58,"sma_20":4942.75,"sma_60":3490.83,"sma_120":3047.33},{"date":"2025-07-14","open":6050,"high":6210,"low":5690,"close":5950,"volume":680743,"rsi_14":71.74,"sma_20":5106.75,"sma_60":3551.0,"sma_120":3070.92},{"date":"2025-07-15","open":5800,"high":5980,"low":5640,"close":5780,"volume":353783,"rsi_14":59.55,"sma_20":5255.0,"sma_60":3608.17,"sma_120":3092.62},{"date":"2025-07-16","open":5590,"high":6120,"low":5320,"close":5890,"volume":544929,"rsi_14":57.98,"sma_20":5405.75,"sma_60":3667.58,"sma_120":3115.33},{"date":"2025-07-17","open":5920,"high":6060,"low":5610,"close":5660,"volume":294226,"rsi_14":41.26,"sma_20":5542.0,"sma_60":3719.08,"sma_120":3135.04},{"date":"2025-07-18","open":5640,"high":5640,"low":5100,"close":5300,"volume":506893,"rsi_14":36.95,"sma_20":5657.0,"sma_60":3765.08,"sma_120":3153.96},{"date":"2025-07-21","open":5310,"high":5600,"low":5150,"close":5450,"volume":355415,"rsi_14":40.53,"sma_20":5754.5,"sma_60":3814.42,"sma_120":3174.33},{"date":"2025-07-22","open":5600,"high":5600,"low":5120,"close":5150,"volume":224176,"rsi_14":28.35,"sma_20":5784.5,"sma_60":3858.5,"sma_120":3192.88},{"date":"2025-07-23","open":5060,"high":5160,"low":5000,"close":5000,"volume":115348,"rsi_14":27.11,"sma_20":5771.0,"sma_60":3901.0,"sma_120":3209.88},{"date":"2025-07-24","open":4995,"high":5000,"low":4765,"close":4870,"volume":278166,"rsi_14":28.14,"sma_20":5740.5,"sma_60":3932.17,"sma_120":3226.96},{"date":"2025-07-25","open":4870,"high":4900,"low":4570,"close":4725,"volume":299369,"rsi_14":27.87,"sma_20":5674.25,"sma_60":3963.25,"sma_120":3243.42},{"date":"2025-07-28","open":4850,"high":4915,"low":4310,"close":4480,"volume":383925,"rsi_14":28.79,"sma_20":5600.75,"sma_60":3988.75,"sma_120":3257.92},{"date":"2025-07-29","open":4520,"high":4565,"low":4340,"close":4440,"volume":168249,"rsi_14":23.36,"sma_20":5525.25,"sma_60":4016.75,"sma_120":3271.92},{"date":"2025-07-30","open":4360,"high":4430,"low":4055,"close":4280,"volume":442081,"rsi_14":13.25,"sma_20":5425.25,"sma_60":4041.5,"sma_120":3284.75},{"date":"2025-07-31","open":4250,"high":4365,"low":4150,"close":4175,"volume":168321,"rsi_14":10.86,"sma_20":5321.5,"sma_60":4066.08,"sma_120":3297.38},{"date":"2025-08-01","open":4200,"high":4400,"low":4005,"close":4005,"volume":193457,"rsi_14":10.55,"sma_20":5220.75,"sma_60":4086.08,"sma_120":3308.33},{"date":"2025-08-04","open":4000,"high":4107,"low":3830,"close":3850,"volume":191197,"rsi_14":10.61,"sma_20":5118.25,"sma_60":4103.0,"sma_120":3318.42},{"date":"2025-08-05","open":3850,"high":3900,"low":3690,"close":3780,"volume":177722,"rsi_14":6.22,"sma_20":5028.75,"sma_60":4118.58,"sma_120":3328.42},{"date":"2025-08-06","open":3785,"high":4290,"low":3650,"close":3980,"volume":707329,"rsi_14":14.71,"sma_20":4940.75,"sma_60":4138.0,"sma_120":3339.83},{"date":"2025-08-07","open":3980,"high":4055,"low":3850,"close":4045,"volume":167840,"rsi_14":19.9,"sma_20":4843.0,"sma_60":4158.5,"sma_120":3350.54},{"date":"2025-08-08","open":4020,"high":4025,"low":3835,"close":3865,"volume":128748,"rsi_14":12.53,"sma_20":4733.75,"sma_60":4177.58,"sma_120":3360.67},{"date":"2025-08-11","open":3865,"high":3940,"low":3695,"close":3700,"volume":115171,"rsi_14":13.38,"sma_20":4621.25,"sma_60":4194.83,"sma_120":3370.0},{"date":"2025-08-12","open":3800,"high":3930,"low":3595,"close":3595,"volume":183971,"rsi_14":13.7,"sma_20":4512.0,"sma_60":4213.08,"sma_120":3376.42},{"date":"2025-08-13","open":3595,"high":3750,"low":3505,"close":3610,"volume":156163,"rsi_14":15.38,"sma_20":4398.0,"sma_60":4225.42,"sma_120":3383.33},{"date":"2025-08-14","open":3570,"high":3720,"low":3570,"close":3620,"volume":121858,"rsi_14":17.21,"sma_20":4296.0,"sma_60":4232.92,"sma_120":3390.38},{"date":"2025-08-18","open":3630,"high":4000,"low":3625,"close":3740,"volume":409438,"rsi_14":26.28,"sma_20":4218.0,"sma_60":4248.08,"sma_120":3398.54},{"date":"2025-08-19","open":3765,"high":3800,"low":3450,"close":3465,"volume":172057,"rsi_14":22.84,"sma_20":4118.75,"sma_60":4258.67,"sma_120":3404.88},{"date":"2025-08-20","open":3405,"high":3575,"low":3315,"close":3575,"volume":116252,"rsi_14":29.8,"sma_20":4040.0,"sma_60":4267.08,"sma_120":3412.17},{"date":"2025-08-21","open":3575,"high":3615,"low":3300,"close":3330,"volume":200276,"rsi_14":27.59,"sma_20":3956.5,"sma_60":4274.0,"sma_120":3416.96},{"date":"2025-08-22","open":3375,"high":3500,"low":3320,"close":3350,"volume":145692,"rsi_14":31.12,"sma_20":3880.5,"sma_60":4282.17,"sma_120":3422.0},{"date":"2025-08-25","open":3350,"high":3490,"low":3345,"close":3350,"volume":260923,"rsi_14":34.18,"sma_20":3811.75,"sma_60":4289.5,"sma_120":3427.25},{"date":"2025-08-26","open":3315,"high":3455,"low":3280,"close":3330,"volume":89154,"rsi_14":35.29,"sma_20":3754.25,"sma_60":4297.5,"sma_120":3432.62},{"date":"2025-08-27","open":3330,"high":3625,"low":3320,"close":3365,"volume":302462,"rsi_14":27.47,"sma_20":3700.5,"sma_60":4304.92,"sma_120":3438.54},{"date":"2025-08-28","open":3365,"high":3500,"low":3280,"close":3305,"volume":118588,"rsi_14":22.79,"sma_20":3651.75,"sma_60":4311.83,"sma_120":3443.17},{"date":"2025-08-29","open":3305,"high":3345,"low":3035,"close":3165,"volume":262965,"rsi_14":23.48,"sma_20":3601.25,"sma_60":4317.33,"sma_120":3447.83},{"date":"2025-09-01","open":3160,"high":3185,"low":3030,"close":3100,"volume":158079,"rsi_14":25.41,"sma_20":3556.0,"sma_60":4321.58,"sma_120":3453.0},{"date":"2025-09-02","open":3100,"high":3165,"low":3030,"close":3095,"volume":253524,"rsi_14":27.68,"sma_20":3518.25,"sma_60":4326.75,"sma_120":3459.42},{"date":"2025-09-03","open":3120,"high":3140,"low":2975,"close":2975,"volume":91981,"rsi_14":24.08,"sma_20":3478.0,"sma_60":4328.75,"sma_120":3464.21},{"date":"2025-09-04","open":3025,"high":3090,"low":2700,"close":2745,"volume":529784,"rsi_14":19.72,"sma_20":3416.25,"sma_60":4326.75,"sma_120":3467.71},{"date":"2025-09-05","open":2770,"high":2820,"low":2545,"close":2600,"volume":628967,"rsi_14":11.22,"sma_20":3344.0,"sma_60":4322.17,"sma_120":3470.0},{"date":"2025-09-08","open":2630,"high":2720,"low":2550,"close":2720,"volume":209710,"rsi_14":21.67,"sma_20":3286.75,"sma_60":4321.08,"sma_120":3473.29},{"date":"2025-09-09","open":2730,"high":2785,"low":2665,"close":2690,"volume":249706,"rsi_14":14.17,"sma_20":3236.25,"sma_60":4321.42,"sma_120":3476.33},{"date":"2025-09-10","open":2705,"high":2735,"low":2570,"close":2595,"volume":299198,"rsi_14":16.13,"sma_20":3186.25,"sma_60":4317.75,"sma_120":3479.92},{"date":"2025-09-11","open":2595,"high":2650,"low":2390,"close":2455,"volume":399949,"rsi_14":12.86,"sma_20":3128.5,"sma_60":4310.75,"sma_120":3481.79},{"date":"2025-09-12","open":2455,"high":3070,"low":2455,"close":2880,"volume":2618112,"rsi_14":35.58,"sma_20":3091.5,"sma_60":4309.83,"sma_120":3481.67},{"date":"2025-09-15","open":2880,"high":2920,"low":2735,"close":2800,"volume":392935,"rsi_14":34.32,"sma_20":3044.5,"sma_60":4306.5,"sma_120":3481.71},{"date":"2025-09-16","open":2800,"high":2895,"low":2690,"close":2745,"volume":240214,"rsi_14":31.87,"sma_20":3008.5,"sma_60":4293.92,"sma_120":3482.83},{"date":"2025-09-17","open":2710,"high":2800,"low":2665,"close":2665,"volume":138921,"rsi_14":31.5,"sma_20":2963.0,"sma_60":4262.5,"sma_120":3484.62},{"date":"2025-09-18","open":2670,"high":2785,"low":2665,"close":2670,"volume":115672,"rsi_14":34.48,"sma_20":2930.0,"sma_60":4219.17,"sma_120":3485.71},{"date":"2025-09-19","open":2660,"high":2745,"low":2575,"close":2680,"volume":265686,"rsi_14":36.36,"sma_20":2896.5,"sma_60":4172.5,"sma_120":3488.25},{"date":"2025-09-22","open":2680,"high":3380,"low":2680,"close":3030,"volume":3238835,"rsi_14":48.28,"sma_20":2880.5,"sma_60":4122.17,"sma_120":3494.58},{"date":"2025-09-23","open":2995,"high":3400,"low":2995,"close":3265,"volume":1300551,"rsi_14":57.25,"sma_20":2877.25,"sma_60":4077.42,"sma_120":3502.04},{"date":"2025-09-24","open":3300,"high":3715,"low":3290,"close":3445,"volume":1416345,"rsi_14":67.95,"sma_20":2881.25,"sma_60":4035.67,"sma_120":3511.33},{"date":"2025-09-25","open":3445,"high":3525,"low":3210,"close":3380,"volume":485207,"rsi_14":70.86,"sma_20":2885.0,"sma_60":3987.33,"sma_120":3520.96},{"date":"2025-09-26","open":3380,"high":3430,"low":3215,"close":3230,"volume":374464,"rsi_14":63.42,"sma_20":2888.25,"sma_60":3937.0,"sma_120":3529.12},{"date":"2025-09-29","open":3230,"high":3260,"low":3040,"close":3185,"volume":255253,"rsi_14":62.92,"sma_20":2892.5,"sma_60":3889.75,"sma_120":3537.42},{"date":"2025-09-30","open":3150,"high":3500,"low":3085,"close":3165,"volume":646264,"rsi_14":65.49,"sma_20":2896.0,"sma_60":3844.17,"sma_120":3546.04},{"date":"2025-10-01","open":3140,"high":3255,"low":3035,"close":3130,"volume":164200,"rsi_14":69.45,"sma_20":2903.75,"sma_60":3803.5,"sma_120":3554.17},{"date":"2025-10-02","open":3130,"high":3325,"low":3110,"close":3190,"volume":250186,"rsi_14":61.31,"sma_20":2926.0,"sma_60":3761.0,"sma_120":3563.33},{"date":"2025-10-10","open":3265,"high":3360,"low":3160,"close":3160,"volume":193322,"rsi_14":63.64,"sma_20":2954.0,"sma_60":3713.67,"sma_120":3571.46},{"date":"2025-10-13","open":3110,"high":3140,"low":2965,"close":3045,"volume":135344,"rsi_14":60.87,"sma_20":2970.25,"sma_60":3663.58,"sma_120":3577.21},{"date":"2025-10-14","open":3060,"high":3090,"low":2840,"close":2900,"volume":223271,"rsi_14":58.13,"sma_20":2980.75,"sma_60":3612.75,"sma_120":3581.88},{"date":"2025-10-15","open":3000,"high":3010,"low":2800,"close":2920,"volume":114876,"rsi_14":58.56,"sma_20":2997.0,"sma_60":3565.08,"sma_120":3586.62},{"date":"2025-10-16","open":3125,"high":3435,"low":2765,"close":2765,"volume":1276231,"rsi_14":52.65,"sma_20":3012.5,"sma_60":3513.0,"sma_120":3590.29},{"date":"2025-10-17","open":2760,"high":2760,"low":2630,"close":2675,"volume":197259,"rsi_14":36.8,"sma_20":3002.25,"sma_60":3463.25,"sma_120":3591.17},{"date":"2025-10-20","open":2860,"high":2860,"low":2620,"close":2705,"volume":371435,"rsi_14":25.44,"sma_20":2997.5,"sma_60":3420.0,"sma_120":3592.54},{"date":"2025-10-21","open":2705,"high":3170,"low":2680,"close":3005,"volume":1319445,"rsi_14":32.54,"sma_20":3010.5,"sma_60":3379.25,"sma_120":3596.83},{"date":"2025-10-22","open":3015,"high":3030,"low":2715,"close":2790,"volume":474415,"rsi_14":29.08,"sma_20":3016.75,"sma_60":3339.92,"sma_120":3599.21},{"date":"2025-10-23","open":2840,"high":3280,"low":2725,"close":3185,"volume":1343770,"rsi_14":48.64,"sma_20":3042.5,"sma_60":3309.67,"sma_120":3605.33},{"date":"2025-10-24","open":3185,"high":3215,"low":2945,"close":3015,"volume":491375,"rsi_14":45.22,"sma_20":3059.25,"sma_60":3278.75,"sma_120":3605.46},{"date":"2025-10-27","open":3010,"high":3150,"low":2850,"close":2880,"volume":335381,"rsi_14":42.48,"sma_20":3051.75,"sma_60":3248.0,"sma_120":3605.62},{"date":"2025-10-28","open":2940,"high":3270,"low":2855,"close":3160,"volume":1018779,"rsi_14":50.7,"sma_20":3046.5,"sma_60":3226.0,"sma_120":3607.38},{"date":"2025-10-29","open":3160,"high":3180,"low":3035,"close":3045,"volume":243431,"rsi_14":46.7,"sma_20":3026.5,"sma_60":3202.75,"sma_120":3609.75},{"date":"2025-10-30","open":3035,"high":3075,"low":2970,"close":3000,"volume":208499,"rsi_14":46.38,"sma_20":3007.5,"sma_60":3181.42,"sma_120":3611.46},{"date":"2025-10-31","open":3055,"high":3055,"low":2830,"close":2880,"volume":222995,"rsi_14":46.28,"sma_20":2990.0,"sma_60":3159.83,"sma_120":3612.96},{"date":"2025-11-03","open":2855,"high":2910,"low":2765,"close":2780,"volume":224311,"rsi_14":47.24,"sma_20":2969.75,"sma_60":3139.42,"sma_120":3612.75},{"date":"2025-11-04","open":2780,"high":2870,"low":2710,"close":2730,"volume":147426,"rsi_14":45.68,"sma_20":2948.0,"sma_60":3120.75,"sma_120":3611.88},{"date":"2025-11-05","open":2730,"high":2745,"low":2545,"close":2605,"volume":191184,"rsi_14":46.31,"sma_20":2921.75,"sma_60":3101.17,"sma_120":3609.88},{"date":"2025-11-06","open":2700,"high":2765,"low":2530,"close":2560,"volume":450216,"rsi_14":47.29,"sma_20":2890.25,"sma_60":3077.5,"sma_120":3607.75},{"date":"2025-11-07","open":2520,"high":2700,"low":2500,"close":2570,"volume":169740,"rsi_14":46.79,"sma_20":2860.75,"sma_60":3052.92,"sma_120":3605.71},{"date":"2025-11-10","open":2545,"high":2725,"low":2545,"close":2685,"volume":119426,"rsi_14":41.67,"sma_20":2842.75,"sma_60":3033.25,"sma_120":3605.42},{"date":"2025-11-11","open":2690,"high":2745,"low":2545,"close":2565,"volume":150997,"rsi_14":43.84,"sma_20":2826.0,"sma_60":3014.33,"sma_120":3604.58},{"date":"2025-11-12","open":2620,"high":2630,"low":2550,"close":2615,"volume":80797,"rsi_14":30.74,"sma_20":2810.75,"sma_60":2998.0,"sma_120":3605.54},{"date":"2025-11-13","open":2615,"high":2645,"low":2560,"close":2605,"volume":40888,"rsi_14":34.47,"sma_20":2802.75,"sma_60":2981.25,"sma_120":3603.33},{"date":"2025-11-14","open":2585,"high":2585,"low":2465,"close":2465,"volume":134403,"rsi_14":34.34,"sma_20":2792.25,"sma_60":2962.0,"sma_120":3597.46},{"date":"2025-11-17","open":2470,"high":2470,"low":2320,"close":2330,"volume":275741,"rsi_14":14.83,"sma_20":2773.5,"sma_60":2938.5,"sma_120":3593.29},{"date":"2025-11-18","open":2305,"high":2365,"low":2240,"close":2240,"volume":144178,"rsi_14":15.15,"sma_20":2735.25,"sma_60":2918.08,"sma_120":3588.38},{"date":"2025-11-19","open":2240,"high":2260,"low":2155,"close":2155,"volume":156671,"rsi_14":14.64,"sma_20":2703.5,"sma_60":2894.42,"sma_120":3580.75},{"date":"2025-11-20","open":2160,"high":2305,"low":2135,"close":2145,"volume":59567,"rsi_14":16.13,"sma_20":2651.5,"sma_60":2874.67,"sma_120":3574.33},{"date":"2025-11-21","open":2100,"high":2125,"low":2020,"close":2085,"volume":73667,"rsi_14":16.75,"sma_20":2605.0,"sma_60":2853.58,"sma_120":3567.88},{"date":"2025-11-24","open":2085,"high":2285,"low":2055,"close":2180,"volume":212367,"rsi_14":24.77,"sma_20":2570.0,"sma_60":2834.08,"sma_120":3561.79},{"date":"2025-11-25","open":2180,"high":2240,"low":2110,"close":2120,"volume":109578,"rsi_14":26.34,"sma_20":2518.0,"sma_60":2813.92,"sma_120":3555.71},{"date":"2025-11-26","open":2130,"high":2185,"low":2110,"close":2145,"volume":31648,"rsi_14":29.35,"sma_20":2473.0,"sma_60":2793.58,"sma_120":3549.25},{"date":"2025-11-27","open":2110,"high":2165,"low":2070,"close":2080,"volume":127147,"rsi_14":26.89,"sma_20":2427.0,"sma_60":2773.17,"sma_120":3542.5},{"date":"2025-11-28","open":2080,"high":2200,"low":2020,"close":2165,"volume":84318,"rsi_14":24.76,"sma_20":2391.25,"sma_60":2756.5,"sma_120":3536.92},{"date":"2025-12-01","open":2165,"high":2235,"low":2085,"close":2085,"volume":112053,"rsi_14":25.76,"sma_20":2356.5,"sma_60":2739.58,"sma_120":3530.58},{"date":"2025-12-02","open":2085,"high":2140,"low":2070,"close":2090,"volume":31240,"rsi_14":22.22,"sma_20":2324.5,"sma_60":2722.83,"sma_120":3524.79},{"date":"2025-12-03","open":2090,"high":2130,"low":2055,"close":2060,"volume":84435,"rsi_14":21.76,"sma_20":2297.25,"sma_60":2707.58,"sma_120":3518.17},{"date":"2025-12-04","open":2070,"high":2155,"low":2060,"close":2075,"volume":108540,"rsi_14":26.79,"sma_20":2273.0,"sma_60":2696.42,"sma_120":3511.58},{"date":"2025-12-05","open":2080,"high":2225,"low":2060,"close":2100,"volume":139184,"rsi_14":34.25,"sma_20":2249.5,"sma_60":2688.08,"sma_120":3505.12},{"date":"2025-12-08","open":2160,"high":2160,"low":2060,"close":2100,"volume":86523,"rsi_14":39.06,"sma_20":2220.25,"sma_60":2677.75,"sma_120":3499.42},{"date":"2025-12-09","open":2100,"high":2105,"low":2035,"close":2050,"volume":78437,"rsi_14":41.32,"sma_20":2194.5,"sma_60":2667.08,"sma_120":3494.25},{"date":"2025-12-10","open":2050,"high":2085,"low":2030,"close":2055,"volume":67043,"rsi_14":42.5,"sma_20":2166.5,"sma_60":2658.08,"sma_120":3487.92},{"date":"2025-12-11","open":2050,"high":2095,"low":2035,"close":2055,"volume":30597,"rsi_14":47.22,"sma_20":2139.0,"sma_60":2651.42,"sma_120":3481.08},{"date":"2025-12-12","open":2060,"high":2070,"low":2000,"close":2030,"volume":93961,"rsi_14":34.04,"sma_20":2117.25,"sma_60":2637.25,"sma_120":3473.54},{"date":"2025-12-15","open":2000,"high":2035,"low":1995,"close":2005,"volume":55543,"rsi_14":36.78,"sma_20":2101.0,"sma_60":2624.0,"sma_120":3465.25},{"date":"2025-12-16","open":2005,"high":2015,"low":1930,"close":1930,"volume":140428,"rsi_14":27.84,"sma_20":2085.5,"sma_60":2610.42,"sma_120":3452.17},{"date":"2025-12-17","open":1914,"high":1968,"low":1848,"close":1850,"volume":205192,"rsi_14":27.0,"sma_20":2070.25,"sma_60":2596.83,"sma_120":3429.67},{"date":"2025-12-18","open":1900,"high":1900,"low":1805,"close":1817,"volume":104255,"rsi_14":11.16,"sma_20":2053.85,"sma_60":2582.62,"sma_120":3400.89},{"date":"2025-12-19","open":1910,"high":1910,"low":1805,"close":1863,"volume":87956,"rsi_14":23.19,"sma_20":2042.75,"sma_60":2569.0,"sma_120":3370.75},{"date":"2025-12-22","open":1974,"high":2420,"low":1934,"close":2060,"volume":1257238,"rsi_14":47.52,"sma_20":2036.75,"sma_60":2552.83,"sma_120":3337.5},{"date":"2025-12-23","open":2155,"high":2660,"low":2105,"close":2390,"volume":4478531,"rsi_14":68.21,"sma_20":2050.25,"sma_60":2538.25,"sma_120":3307.83},{"date":"2025-12-24","open":2320,"high":2320,"low":2080,"close":2135,"volume":616313,"rsi_14":52.62,"sma_20":2049.75,"sma_60":2516.42,"sma_120":3276.04},{"date":"2025-12-26","open":2195,"high":2530,"low":2190,"close":2335,"volume":1629978,"rsi_14":58.89,"sma_20":2062.5,"sma_60":2499.0,"sma_120":3243.17},{"date":"2025-12-29","open":2300,"high":2600,"low":2290,"close":2390,"volume":787379,"rsi_14":60.54,"sma_20":2073.75,"sma_60":2485.0,"sma_120":3211.0},{"date":"2025-12-30","open":2420,"high":2535,"low":2280,"close":2320,"volume":311883,"rsi_14":59.67,"sma_20":2085.5,"sma_60":2470.58,"sma_120":3180.17},{"date":"2026-01-02","open":2320,"high":2385,"low":2150,"close":2235,"volume":294261,"rsi_14":56.1,"sma_20":2092.75,"sma_60":2455.08,"sma_120":3149.62},{"date":"2026-01-05","open":2255,"high":2400,"low":2205,"close":2360,"volume":366903,"rsi_14":59.53,"sma_20":2107.75,"sma_60":2442.25,"sma_120":3122.88},{"date":"2026-01-06","open":2450,"high":2460,"low":2300,"close":2300,"volume":334056,"rsi_14":58.25,"sma_20":2119.0,"sma_60":2427.42,"sma_120":3094.21},{"date":"2026-01-07","open":2300,"high":2350,"low":2175,"close":2220,"volume":233222,"rsi_14":56.36,"sma_20":2125.0,"sma_60":2411.75,"sma_120":3062.71},{"date":"2026-01-08","open":2250,"high":2250,"low":2085,"close":2085,"volume":162593,"rsi_14":54.43,"sma_20":2124.25,"sma_60":2395.75,"sma_120":3029.67},{"date":"2026-01-09","open":2085,"high":2230,"low":2015,"close":2085,"volume":161644,"rsi_14":57.03,"sma_20":2126.0,"sma_60":2382.17,"sma_120":2997.46},{"date":"2026-01-12","open":2095,"high":2260,"low":2065,"close":2135,"volume":240911,"rsi_14":59.42,"sma_20":2130.0,"sma_60":2369.08,"sma_120":2967.08},{"date":"2026-01-13","open":2150,"high":2150,"low":2025,"close":2130,"volume":146013,"rsi_14":58.11,"sma_20":2133.75,"sma_60":2358.5,"sma_120":2935.75},{"date":"2026-01-14","open":2195,"high":2295,"low":2115,"close":2295,"volume":342836,"rsi_14":57.28,"sma_20":2147.0,"sma_60":2352.17,"sma_120":2907.71},{"date":"2026-01-15","open":2235,"high":2275,"low":2050,"close":2145,"volume":209162,"rsi_14":41.46,"sma_20":2154.0,"sma_60":2342.83,"sma_120":2881.42},{"date":"2026-01-16","open":2145,"high":2160,"low":2085,"close":2095,"volume":75963,"rsi_14":48.37,"sma_20":2162.25,"sma_60":2327.67,"sma_120":2853.46},{"date":"2026-01-19","open":2095,"high":2095,"low":1998,"close":2040,"volume":191955,"rsi_14":33.01,"sma_20":2185.65,"sma_60":2297.0,"sma_120":2827.54},{"date":"2026-01-20","open":2080,"high":2130,"low":1978,"close":2060,"volume":162526,"rsi_14":36.73,"sma_20":2195.5,"sma_60":2281.08,"sma_120":2803.04},{"date":"2026-01-21","open":2055,"high":2055,"low":1900,"close":1989,"volume":98758,"rsi_14":37.27,"sma_20":2191.95,"sma_60":2266.23,"sma_120":2779.03},{"date":"2026-01-22","open":1987,"high":2080,"low":1949,"close":1990,"volume":108030,"rsi_14":28.03,"sma_20":2171.95,"sma_60":2246.73,"sma_120":2756.24},{"date":"2026-01-23","open":1990,"high":2250,"low":1920,"close":2150,"volume":493495,"rsi_14":42.04,"sma_20":2172.7,"sma_60":2231.82,"sma_120":2736.82},{"date":"2026-01-26","open":2260,"high":2450,"low":2090,"close":2245,"volume":495548,"rsi_14":51.31,"sma_20":2168.2,"sma_60":2219.23,"sma_120":2718.53},{"date":"2026-01-27","open":2245,"high":2320,"low":2165,"close":2185,"volume":147096,"rsi_14":55.67,"sma_20":2157.95,"sma_60":2207.65,"sma_120":2701.07},{"date":"2026-01-28","open":2250,"high":2250,"low":2150,"close":2185,"volume":81699,"rsi_14":55.67,"sma_20":2151.2,"sma_60":2197.73,"sma_120":2684.49},{"date":"2026-01-29","open":2185,"high":2200,"low":2120,"close":2170,"volume":123945,"rsi_14":52.07,"sma_20":2147.95,"sma_60":2188.4,"sma_120":2669.2},{"date":"2026-01-30","open":2170,"high":2190,"low":2000,"close":2035,"volume":255511,"rsi_14":45.14,"sma_20":2131.7,"sma_60":2178.9,"sma_120":2654.07},{"date":"2026-02-02","open":2035,"high":2055,"low":1975,"close":2000,"volume":119768,"rsi_14":32.59,"sma_20":2116.7,"sma_60":2169.57,"sma_120":2639.24},{"date":"2026-02-03","open":2010,"high":2090,"low":1900,"close":2050,"volume":120689,"rsi_14":43.64,"sma_20":2108.2,"sma_60":2160.9,"sma_120":2623.16},{"date":"2026-02-04","open":2035,"high":2050,"low":1992,"close":2015,"volume":50918,"rsi_14":44.54,"sma_20":2104.7,"sma_60":2159.57,"sma_120":2606.24},{"date":"2026-02-05","open":2015,"high":2015,"low":1950,"close":1960,"volume":77973,"rsi_14":41.42,"sma_20":2098.45,"sma_60":2147.48,"sma_120":2590.37},{"date":"2026-02-06","open":1955,"high":1955,"low":1890,"close":1920,"volume":72537,"rsi_14":42.23,"sma_20":2087.7,"sma_60":2136.73,"sma_120":2575.53},{"date":"2026-02-09","open":1904,"high":1989,"low":1904,"close":1972,"volume":37803,"rsi_14":44.53,"sma_20":2079.8,"sma_60":2126.02,"sma_120":2562.01},{"date":"2026-02-10","open":1999,"high":1999,"low":1945,"close":1959,"volume":40161,"rsi_14":47.99,"sma_20":2063.0,"sma_60":2115.25,"sma_120":2548.25},{"date":"2026-02-11","open":1993,"high":1993,"low":1904,"close":1907,"volume":68298,"rsi_14":44.79,"sma_20":2051.1,"sma_60":2105.95,"sma_120":2533.97},{"date":"2026-02-12","open":1920,"high":1920,"low":1883,"close":1902,"volume":73370,"rsi_14":30.69,"sma_20":2041.45,"sma_60":2098.82,"sma_120":2518.66},{"date":"2026-02-13","open":1886,"high":1950,"low":1790,"close":1887,"volume":168438,"rsi_14":18.15,"sma_20":2031.05,"sma_60":2092.93,"sma_120":2505.51},{"date":"2026-02-19","open":9405,"high":9495,"low":8724,"close":9200,"volume":17811,"rsi_14":18.58,"sma_20":2021.05,"sma_60":2087.68,"sma_120":2491.05},{"date":"2026-02-20","open":9200,"high":9475,"low":8524,"close":9100,"volume":21018,"rsi_14":17.93,"sma_20":2009.05,"sma_60":2082.27,"sma_120":2478.47},{"date":"2026-02-23","open":9095,"high":9095,"low":8525,"close":8770,"volume":13854,"rsi_14":16.45,"sma_20":1997.3,"sma_60":2076.75,"sma_120":2465.17},{"date":"2026-02-24","open":8760,"high":8980,"low":8450,"close":8530,"volume":38202,"rsi_14":19.14,"sma_20":1983.1,"sma_60":2068.85,"sma_120":2451.47},{"date":"2026-02-25","open":8480,"high":8650,"low":8025,"close":8125,"volume":56324,"rsi_14":17.62,"sma_20":1956.85,"sma_60":2060.6,"sma_120":2437.26},{"date":"2026-02-26","open":8500,"high":8605,"low":8025,"close":8110,"volume":28801,"rsi_14":9.77,"sma_20":1925.7,"sma_60":2052.13,"sma_120":2412.65},{"date":"2026-02-27","open":8100,"high":8150,"low":7975,"close":8020,"volume":17624,"rsi_14":10.1,"sma_20":1896.65,"sma_60":2043.95,"sma_120":2408.56},{"date":"2026-03-03","open":7605,"high":8000,"low":7100,"close":7230,"volume":74634,"rsi_14":8.41,"sma_20":1859.7,"sma_60":2031.97,"sma_120":2394.23},{"date":"2026-03-04","open":7216,"high":7216,"low":6220,"close":6250,"volume":65397,"rsi_14":6.72,"sma_20":1813.7,"sma_60":2018.05,"sma_120":2378.82},{"date":"2026-03-05","open":6654,"high":7300,"low":6654,"close":7195,"volume":43042,"rsi_14":20.75,"sma_20":1783.9,"sma_60":2007.2,"sma_120":2365.02},{"date":"2026-03-06","open":7250,"high":7280,"low":6754,"close":7245,"volume":18110,"rsi_14":21.92,"sma_20":1756.35,"sma_60":1997.02,"sma_120":2352.3},{"date":"2026-03-09","open":7246,"high":7276,"low":6625,"close":6750,"volume":20816,"rsi_14":20.84,"sma_20":1721.35,"sma_60":1984.93,"sma_120":2340.68},{"date":"2026-03-10","open":6779,"high":7245,"low":6774,"close":6985,"volume":9995,"rsi_14":24.67,"sma_20":1690.45,"sma_60":1973.22,"sma_120":2330.65},{"date":"2026-03-11","open":7125,"high":7370,"low":6980,"close":7160,"volume":16444,"rsi_14":27.63,"sma_20":1664.05,"sma_60":1962.08,"sma_120":2319.92},{"date":"2026-03-12","open":7100,"high":7220,"low":7020,"close":7105,"volume":5784,"rsi_14":28.64,"sma_20":1639.1,"sma_60":1951.6,"sma_120":2309.34},{"date":"2026-03-13","open":7105,"high":7685,"low":6975,"close":7640,"volume":27213,"rsi_14":36.33,"sma_20":1616.9,"sma_60":1942.82,"sma_120":2300.45},{"date":"2026-03-16","open":7645,"high":7645,"low":7100,"close":7515,"volume":10763,"rsi_14":37.78,"sma_20":1594.1,"sma_60":1934.7,"sma_120":2285.97},{"date":"2026-03-17","open":7740,"high":8100,"low":7075,"close":7500,"volume":29990,"rsi_14":39.51,"sma_20":1573.75,"sma_60":1924.78,"sma_120":2281.02},{"date":"2026-03-18","open":7500,"high":9075,"low":7495,"close":8180,"volume":139715,"rsi_14":50.53,"sma_20":1560.45,"sma_60":1918.63,"sma_120":2271.32},{"date":"2026-03-19","open":8180,"high":8180,"low":7400,"close":7665,"volume":22411,"rsi_14":46.09,"sma_20":1542.75,"sma_60":1912.02,"sma_120":2261.22},{"date":"2026-03-20","open":7950,"high":7950,"low":7505,"close":7540,"volume":18222,"rsi_14":45.8,"sma_20":1526.15,"sma_60":1906.32,"sma_120":2251.57},{"date":"2026-03-23","open":7575,"high":7575,"low":7250,"close":7405,"volume":12443,"rsi_14":51.73,"sma_20":1509.2,"sma_60":1900.72,"sma_120":2241.67},{"date":"2026-03-24","open":7835,"high":7835,"low":7330,"close":7350,"volume":10466,"rsi_14":63.29,"sma_20":1495.0,"sma_60":1894.17,"sma_120":2231.58},{"date":"2026-03-25","open":7365,"high":7815,"low":7365,"close":7800,"volume":19509,"rsi_14":58.3,"sma_20":1487.7,"sma_60":1885.83,"sma_120":2219.33},{"date":"2026-03-26","open":7875,"high":7995,"low":7500,"close":7675,"volume":13830,"rsi_14":55.78,"sma_20":1483.2,"sma_60":1871.58,"sma_120":2204.92},{"date":"2026-03-27","open":7500,"high":7845,"low":7390,"close":7495,"volume":8558,"rsi_14":60.94,"sma_20":1477.05,"sma_60":1860.98,"sma_120":2188.7},{"date":"2026-03-30","open":7420,"high":7635,"low":7355,"close":7550,"volume":16492,"rsi_14":58.76,"sma_20":1472.35,"sma_60":1847.23,"sma_120":2173.12},{"date":"2026-03-31","open":7475,"high":7875,"low":7360,"close":7410,"volume":6166,"rsi_14":53.92,"sma_20":1474.15,"sma_60":1832.1,"sma_120":2158.55},{"date":"2026-04-01","open":7450,"high":7805,"low":7420,"close":7680,"volume":5027,"rsi_14":58.44,"sma_20":1488.45,"sma_60":1819.03,"sma_120":2144.81},{"date":"2026-04-02","open":7850,"high":7850,"low":7400,"close":7400,"volume":8856,"rsi_14":46.19,"sma_20":1490.5,"sma_60":1806.45,"sma_120":2130.77},{"date":"2026-04-03","open":7410,"high":7650,"low":7250,"close":7300,"volume":13141,"rsi_14":46.56,"sma_20":1491.05,"sma_60":1791.45,"sma_120":2116.85},{"date":"2026-04-06","open":7300,"high":7600,"low":7105,"close":7305,"volume":6891,"rsi_14":46.87,"sma_20":1496.6,"sma_60":1777.47,"sma_120":2102.44},{"date":"2026-04-07","open":7310,"high":7475,"low":7005,"close":7305,"volume":6058,"rsi_14":32.03,"sma_20":1499.8,"sma_60":1764.82,"sma_120":2088.28},{"date":"2026-04-08","open":7500,"high":8750,"low":7290,"close":7640,"volume":180749,"rsi_14":49.45,"sma_20":1504.6,"sma_60":1755.53,"sma_120":2075.64},{"date":"2026-04-09","open":7730,"high":7820,"low":7415,"close":7645,"volume":10763,"rsi_14":52.46,"sma_20":1510.0,"sma_60":1746.27,"sma_120":2064.22},{"date":"2026-04-10","open":7645,"high":7995,"low":7500,"close":7855,"volume":13046,"rsi_14":60.18,"sma_20":1512.15,"sma_60":1736.87,"sma_120":2052.97},{"date":"2026-04-13","open":7790,"high":7905,"low":7655,"close":7665,"volume":8830,"rsi_14":56.72,"sma_20":1513.65,"sma_60":1726.92,"sma_120":2042.71},{"date":"2026-04-14","open":9960,"high":9960,"low":9960,"close":9960,"volume":114118,"rsi_14":75.78,"sma_20":1538.25,"sma_60":1721.87,"sma_120":2037.02},{"date":"2026-04-15","open":12925,"high":12925,"low":12925,"close":12925,"volume":185731,"rsi_14":87.34,"sma_20":1585.7,"sma_60":1729.2,"sma_120":2036.02},{"date":"2026-04-16","open":14425,"high":16750,"low":10849,"close":11375,"volume":3164382,"rsi_14":73.1,"sma_20":1622.8,"sma_60":1732.2,"sma_120":2029.93},{"date":"2026-04-17","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":72.92,"sma_20":1661.15,"sma_60":1736.12,"sma_120":2025.64},{"date":"2026-04-20","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":74.16,"sma_20":1700.85,"sma_60":1739.7,"sma_120":2018.06},{"date":"2026-04-21","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":73.28,"sma_20":1741.1,"sma_60":1744.47,"sma_120":2011.89},{"date":"2026-04-22","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":75.96,"sma_20":1776.85,"sma_60":1749.22,"sma_120":2006.85},{"date":"2026-04-23","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":76.97,"sma_20":1813.85,"sma_60":1751.3,"sma_120":1999.47},{"date":"2026-04-24","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":76.95,"sma_20":1852.65,"sma_60":1751.8,"sma_120":1993.06},{"date":"2026-04-27","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":76.95,"sma_20":1890.9,"sma_60":1753.3,"sma_120":1987.02},{"date":"2026-04-28","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":75.88,"sma_20":1930.55,"sma_60":1754.8,"sma_120":1981.97},{"date":"2026-04-29","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":75.87,"sma_20":1967.5,"sma_60":1756.55,"sma_120":1972.47},{"date":"2026-04-30","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":65.67,"sma_20":2167.75,"sma_60":1727.68,"sma_120":1613.71},{"date":"2026-05-04","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":77.24,"sma_20":2048.0,"sma_60":1765.13,"sma_120":1971.22},{"date":"2026-05-06","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":65.67,"sma_20":2088.7,"sma_60":1768.88,"sma_120":1968.85},{"date":"2026-05-07","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":0.0,"sma_20":2129.4,"sma_60":1773.22,"sma_120":1966.39},{"date":"2026-05-08","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":100.0,"sma_20":2166.75,"sma_60":1778.47,"sma_120":1962.97},{"date":"2026-05-11","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":100.0,"sma_20":11025.0,"sma_60":8283.45,"sma_120":5210.09},{"date":"2026-05-12","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":100.0,"sma_20":11201.1,"sma_60":8440.25,"sma_120":5283.13},{"date":"2026-05-13","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":100.0,"sma_20":11386.7,"sma_60":8597.27,"sma_120":5356.26},{"date":"2026-05-14","open":11375,"high":11375,"low":11375,"close":11375,"volume":0,"rsi_14":100.0,"sma_20":11457.5,"sma_60":8755.15,"sma_120":5430.55},{"date":"2026-05-15","open":14790,"high":14790,"low":14790,"close":14790,"volume":173262,"rsi_14":100.0,"sma_20":11550.5,"sma_60":8969.95,"sma_120":5534.38},{"date":"2026-05-18","open":18600,"high":19220,"low":10360,"close":10660,"volume":1887664,"rsi_14":45.23,"sma_20":11514.5,"sma_60":9116.17,"sma_120":5604.55},{"date":"2026-05-19","open":10000,"high":13100,"low":8040,"close":10500,"volume":2170217,"rsi_14":44.29,"sma_20":11470.5,"sma_60":9137.77,"sma_120":5674.09},{"date":"2026-05-20","open":10030,"high":12000,"low":9260,"close":10010,"volume":562530,"rsi_14":41.64,"sma_20":11402.0,"sma_60":9152.87,"sma_120":5739.63},{"date":"2026-05-21","open":10170,"high":11000,"low":9730,"close":9730,"volume":187736,"rsi_14":40.26,"sma_20":11319.5,"sma_60":9168.82,"sma_120":5803.34},{"date":"2026-05-22","open":10310,"high":10490,"low":9390,"close":9400,"volume":170308,"rsi_14":38.75,"sma_20":11220.5,"sma_60":9183.27,"sma_120":5863.51},{"date":"2026-05-26","open":9250,"high":9530,"low":8750,"close":8900,"volume":163490,"rsi_14":36.67,"sma_20":11096.5,"sma_60":9196.13,"sma_120":5920.01},{"date":"2026-05-27","open":8710,"high":8820,"low":7850,"close":8000,"volume":115100,"rsi_14":33.43,"sma_20":10927.5,"sma_60":9194.25,"sma_120":5968.8},{"date":"2026-05-28","open":7690,"high":8090,"low":7000,"close":7450,"volume":78457,"rsi_14":31.72,"sma_20":10731.0,"sma_60":9184.7,"sma_120":6013.55},{"date":"2026-05-29","open":7480,"high":7750,"low":6750,"close":7000,"volume":73500,"rsi_14":30.45,"sma_20":10512.0,"sma_60":9180.82,"sma_120":6053.84},{"date":"2026-06-01","open":7030,"high":7290,"low":6300,"close":6390,"volume":64043,"rsi_14":28.87,"sma_20":10262.5,"sma_60":9183.12,"sma_120":6089.72},{"date":"2026-06-02","open":6300,"high":7570,"low":6180,"close":6460,"volume":185763,"rsi_14":29.29,"sma_20":10016.5,"sma_60":9170.82,"sma_120":6126.13},{"date":"2026-06-04","open":6120,"high":6450,"low":5620,"close":5620,"volume":74989,"rsi_14":27.36,"sma_20":9728.5,"sma_60":9143.68,"sma_120":6155.8},{"date":"2026-06-05","open":5620,"high":6300,"low":5550,"close":5850,"volume":106691,"rsi_14":28.65,"sma_20":9452.0,"sma_60":9128.65,"sma_120":6187.26},{"date":"2026-06-08","open":5850,"high":5850,"low":4905,"close":5050,"volume":84233,"rsi_14":2.9,"sma_20":9135.5,"sma_60":9096.35,"sma_120":6211.84},{"date":"2026-06-09","open":5490,"high":5490,"low":5050,"close":5240,"volume":49873,"rsi_14":7.66,"sma_20":8828.5,"sma_60":9064.3,"sma_120":6238.01},{"date":"2026-06-10","open":5470,"high":5470,"low":4450,"close":4550,"volume":119330,"rsi_14":7.07,"sma_20":8487.0,"sma_60":9021.67,"sma_120":6258.84},{"date":"2026-06-11","open":4600,"high":5000,"low":4330,"close":4820,"volume":61079,"rsi_14":11.33,"sma_20":8159.0,"sma_60":8974.62,"sma_120":6281.88},{"date":"2026-06-12","open":5280,"high":5280,"low":4770,"close":4860,"volume":40834,"rsi_14":12.36,"sma_20":7833.0,"sma_60":8930.32,"sma_120":6305.26},{"date":"2026-06-15","open":4860,"high":5210,"low":4860,"close":5000,"volume":42596,"rsi_14":14.97,"sma_20":7514.0,"sma_60":8888.6,"sma_120":6330.01},{"date":"2026-06-16","open":5000,"high":5110,"low":4405,"close":4860,"volume":63065,"rsi_14":15.88,"sma_20":7017.5,"sma_60":8833.22,"sma_120":6353.8},{"date":"2026-06-17","open":4810,"high":4830,"low":4405,"close":4540,"volume":35490,"rsi_14":24.71,"sma_20":5342.5,"sma_60":8512.37,"sma_120":6517.59},{"date":"2026-06-18","open":4505,"high":4785,"low":4350,"close":4520,"volume":21054,"rsi_14":19.54,"sma_20":6412.5,"sma_60":8730.7,"sma_120":6397.8},{"date":"2026-06-19","open":4540,"high":4595,"low":4250,"close":4450,"volume":29197,"rsi_14":21.22,"sma_20":6134.5,"sma_60":8681.4,"sma_120":6419.74},{"date":"2026-06-22","open":4110,"high":4495,"low":4110,"close":4405,"volume":24051,"rsi_14":24.32,"sma_20":5868.25,"sma_60":8632.27,"sma_120":6440.93},{"date":"2026-06-23","open":4405,"high":4620,"low":3905,"close":3905,"volume":29863,"rsi_14":20.26,"sma_20":5593.5,"sma_60":8567.3,"sma_120":6456.3},{"date":"2026-06-24","open":3905,"high":4140,"low":3830,"close":3990,"volume":19020,"rsi_14":26.98,"sma_20":5348.0,"sma_60":8505.83,"sma_120":6469.63},{"date":"2026-06-25","open":4000,"high":4060,"low":3670,"close":3790,"volume":17588,"rsi_14":20.66,"sma_20":5137.5,"sma_60":8444.03,"sma_120":6483.43},{"date":"2026-06-26","open":3680,"high":4155,"low":3305,"close":3950,"volume":27665,"rsi_14":30.84,"sma_20":4962.5,"sma_60":8383.98,"sma_120":6496.88},{"date":"2026-06-29","open":3950,"high":4245,"low":3565,"close":3980,"volume":19720,"rsi_14":26.75,"sma_20":4811.5,"sma_60":8326.77,"sma_120":6510.13},{"date":"2026-06-30","open":4180,"high":4180,"low":3750,"close":3890,"volume":10851,"rsi_14":34.36,"sma_20":4686.5,"sma_60":8263.55,"sma_120":6523.22},{"date":"2026-07-01","open":4005,"high":4100,"low":3800,"close":3925,"volume":8068,"rsi_14":26.13,"sma_20":4559.75,"sma_60":8205.58,"sma_120":6537.3},{"date":"2026-07-02","open":3995,"high":3995,"low":3730,"close":3950,"volume":14045,"rsi_14":25.54,"sma_20":4476.25,"sma_60":8149.7,"sma_120":6550.55},{"date":"2026-07-03","open":4060,"high":4125,"low":3850,"close":4090,"volume":12773,"rsi_14":25.54,"sma_20":4388.25,"sma_60":8096.07,"sma_120":6565.47},{"date":"2026-07-06","open":3925,"high":4100,"low":3720,"close":4080,"volume":21281,"rsi_14":27.46,"sma_20":4339.75,"sma_60":8042.27,"sma_120":6580.97},{"date":"2026-07-07","open":4100,"high":4200,"low":3865,"close":4100,"volume":18942,"rsi_14":34.62,"sma_20":4282.75,"sma_60":7983.22,"sma_120":6597.76},{"date":"2026-07-08","open":4070,"high":4935,"low":3945,"close":4610,"volume":90413,"rsi_14":52.34,"sma_20":4285.75,"sma_60":7932.58,"sma_120":6618.8},{"date":"2026-07-09","open":4610,"high":4985,"low":4275,"close":4720,"volume":50192,"rsi_14":56.89,"sma_20":4280.75,"sma_60":7880.28,"sma_120":6640.34},{"date":"2026-07-10","open":4720,"high":4825,"low":4320,"close":4400,"volume":56775,"rsi_14":49.89,"sma_20":4257.75,"sma_60":7825.82,"sma_120":6659.26},{"date":"2026-07-13","open":4435,"high":4435,"low":3895,"close":3895,"volume":25859,"rsi_14":49.78,"sma_20":4202.5,"sma_60":7724.67,"sma_120":6672.59},{"date":"2026-07-14","open":3645,"high":4035,"low":3645,"close":3870,"volume":28958,"rsi_14":47.25,"sma_20":4153.0,"sma_60":7573.67,"sma_120":6686.97},{"date":"2026-07-15","open":3870,"high":4110,"low":3830,"close":3950,"volume":18826,"rsi_14":53.88,"sma_20":4123.5,"sma_60":7449.83,"sma_120":6702.43},{"date":"2026-07-16","open":3865,"high":4050,"low":3830,"close":3945,"volume":10576,"rsi_14":49.87,"sma_20":4094.75,"sma_60":7325.92,"sma_120":6718.3},{"date":"2026-07-20","open":3835,"high":3945,"low":3700,"close":3945,"volume":5576,"rsi_14":49.07,"sma_20":4069.5,"sma_60":7202.0,"sma_120":6734.01},{"date":"2026-07-21","open":3945,"high":3945,"low":3615,"close":3890,"volume":10767,"rsi_14":50.0,"sma_20":4043.75,"sma_60":7077.17,"sma_120":6749.85},{"date":"2026-07-22","open":3890,"high":3940,"low":3655,"close":3920,"volume":18791,"rsi_14":49.86,"sma_20":4044.5,"sma_60":6952.83,"sma_120":6765.93},{"date":"2026-07-23","open":3925,"high":4430,"low":3925,"close":4225,"volume":36515,"rsi_14":56.5,"sma_20":4056.25,"sma_60":6833.58,"sma_120":6783.23},{"date":"2026-07-24","open":4035,"high":4295,"low":3965,"close":4225,"volume":10266,"rsi_14":53.42,"sma_20":4078.0,"sma_60":6714.33,"sma_120":6799.73},{"date":"2026-07-27","open":4225,"high":4400,"low":4155,"close":4195,"volume":9330,"rsi_14":52.88,"sma_20":4090.25,"sma_60":6594.58,"sma_120":6816.48},{"date":"2026-07-28","open":4150,"high":4600,"low":3925,"close":4015,"volume":13572,"rsi_14":48.03,"sma_20":4092.0,"sma_60":6471.83,"sma_120":6831.73},{"date":"2026-07-29","open":3950,"high":4165,"low":3655,"close":3880,"volume":14383,"rsi_14":29.49,"sma_20":4091.5,"sma_60":6346.83,"sma_120":6845.98},{"date":"2026-07-30","open":3880,"high":3900,"low":3625,"close":3875,"volume":14378,"rsi_14":24.78,"sma_20":4089.0,"sma_60":6221.75,"sma_120":6861.31},{"date":"2026-07-31","open":3950,"high":4200,"low":3815,"close":4065,"volume":25343,"rsi_14":39.16,"sma_20":4094.75,"sma_60":6099.83,"sma_120":6878.52},{"date":"2026-08-03","open":3960,"high":4260,"low":3825,"close":4000,"volume":24001,"rsi_14":54.75,"sma_20":4090.25,"sma_60":5976.83,"sma_120":6894.77},{"date":"2026-08-04","open":3900,"high":4285,"low":3850,"close":4100,"volume":27406,"rsi_14":59.75,"sma_20":4091.25,"sma_60":5855.5,"sma_120":6912.14},{"date":"2026-08-05","open":4475,"high":4475,"low":4080,"close":4255,"volume":6312,"rsi_14":62.15,"sma_20":4099.0,"sma_60":5736.75,"sma_120":6931.27},{"date":"2026-08-06","open":4640,"high":4640,"low":4010,"close":4065,"volume":9572,"rsi_14":54.17,"sma_20":4071.75,"sma_60":5614.83,"sma_120":6949.14},{"date":"2026-08-07","open":4065,"high":4140,"low":3425,"close":3565,"volume":93942,"rsi_14":40.21,"sma_20":4014.0,"sma_60":5484.58,"sma_120":6962.42},{"date":"2026-08-10","open":3575,"high":3925,"low":3575,"close":3855,"volume":25928,"rsi_14":49.2,"sma_20":3986.75,"sma_60":5359.17,"sma_120":6978.22},{"date":"2026-08-11","open":3865,"high":4000,"low":3795,"close":3995,"volume":9543,"rsi_14":51.64,"sma_20":3991.75,"sma_60":5236.08,"sma_120":6995.62},{"date":"2026-08-12","open":3960,"high":3960,"low":3750,"close":3855,"volume":19636,"rsi_14":41.27,"sma_20":3991.0,"sma_60":5053.83,"sma_120":7011.89},{"date":"2026-08-13","open":3930,"high":4900,"low":3395,"close":3430,"volume":331847,"rsi_14":34.38,"sma_20":3965.0,"sma_60":4933.33,"sma_120":7024.75},{"date":"2026-08-14","open":3630,"high":3735,"low":3195,"close":3340,"volume":131503,"rsi_14":33.59,"sma_20":3934.75,"sma_60":4814.0,"sma_120":6975.88},{"date":"2026-08-18","open":2520,"high":2945,"low":2350,"close":2875,"volume":316855,"rsi_14":30.28,"sma_20":3881.25,"sma_60":4695.08,"sma_120":6923.98},{"date":"2026-08-19","open":2875,"high":2880,"low":2600,"close":2820,"volume":63586,"rsi_14":31.14,"sma_20":3827.75,"sma_60":4579.92,"sma_120":6874.37},{"date":"2026-08-20","open":2825,"high":3150,"low":2815,"close":2980,"volume":93817,"rsi_14":34.91,"sma_20":3780.75,"sma_60":4472.92,"sma_120":6828.09},{"date":"2026-08-21","open":2980,"high":3180,"low":2745,"close":3065,"volume":57447,"rsi_14":32.52,"sma_20":3722.75,"sma_60":4375.67,"sma_120":6785.9},{"date":"2026-08-24","open":3065,"high":3215,"low":2780,"close":3000,"volume":32556,"rsi_14":32.52,"sma_20":3661.5,"sma_60":4292.33,"sma_120":6743.29},{"date":"2026-08-25","open":2910,"high":3065,"low":2785,"close":3045,"volume":10427,"rsi_14":31.19,"sma_20":3604.0,"sma_60":4218.92,"sma_120":6701.81},{"date":"2026-08-26","open":3020,"high":3155,"low":2900,"close":3060,"volume":20033,"rsi_14":27.58,"sma_20":3556.25,"sma_60":4153.25,"sma_120":6667.03},{"date":"2026-08-27","open":3100,"high":3100,"low":2520,"close":2600,"volume":141064,"rsi_14":25.04,"sma_20":3492.25,"sma_60":4090.08,"sma_120":6636.6},{"date":"2026-08-28","open":2800,"high":2890,"low":2635,"close":2800,"volume":61702,"rsi_14":35.48,"sma_20":3438.5,"sma_60":4029.08,"sma_120":6599.95},{"date":"2026-08-31","open":3640,"high":3640,"low":3130,"close":3640,"volume":1191413,"rsi_14":46.62,"sma_20":3417.25,"sma_60":3996.08,"sma_120":6569.88},{"date":"2026-09-01","open":3730,"high":4055,"low":3325,"close":3510,"volume":1111379,"rsi_14":42.36,"sma_20":3392.75,"sma_60":3957.08,"sma_120":6542.87},{"date":"2026-09-02","open":3460,"high":3495,"low":3120,"close":3160,"volume":91010,"rsi_14":39.73,"sma_20":3345.75,"sma_60":3925.58,"sma_120":6510.97},{"date":"2026-09-03","open":3180,"high":3290,"low":2860,"close":3030,"volume":80858,"rsi_14":43.53,"sma_20":3284.5,"sma_60":3888.75,"sma_120":6476.52},{"date":"2026-09-04","open":3030,"high":3660,"low":2925,"close":3230,"volume":191446,"rsi_14":48.28,"sma_20":3242.75,"sma_60":3866.75,"sma_120":6444.21},{"date":"2026-09-07","open":4195,"high":4195,"low":3480,"close":3480,"volume":1660804,"rsi_14":60.13,"sma_20":3238.5,"sma_60":3844.42,"sma_120":6409.52},{"date":"2026-09-08","open":3440,"high":3540,"low":3140,"close":3260,"volume":263144,"rsi_14":56.98,"sma_20":3208.75,"sma_60":3817.75,"sma_120":6374.03},{"date":"2026-09-09","open":3400,"high":3400,"low":3155,"close":3255,"volume":69964,"rsi_14":54.59,"sma_20":3171.75,"sma_60":3788.67,"sma_120":6338.63},{"date":"2026-09-10","open":3155,"high":3180,"low":2980,"close":3070,"volume":76539,"rsi_14":50.08,"sma_20":3132.5,"sma_60":3758.83,"sma_120":6296.02},{"date":"2026-09-11","open":3075,"high":3190,"low":2860,"close":3010,"volume":50031,"rsi_14":50.16,"sma_20":3111.5,"sma_60":3733.33,"sma_120":6257.21},{"date":"2026-09-14","open":3280,"high":3280,"low":2905,"close":3260,"volume":100975,"rsi_14":53.26,"sma_20":3107.5,"sma_60":3712.33,"sma_120":6221.52},{"date":"2026-09-15","open":3190,"high":3210,"low":3045,"close":3070,"volume":41442,"rsi_14":50.14,"sma_20":3117.25,"sma_60":3689.33,"sma_120":6185.37},{"date":"2026-09-16","open":3260,"high":3260,"low":2925,"close":3160,"volume":28876,"rsi_14":59.03,"sma_20":3134.25,"sma_60":3668.58,"sma_120":6150.43},{"date":"2026-09-17","open":3135,"high":3195,"low":3010,"close":3085,"volume":23514,"rsi_14":54.79,"sma_20":3139.5,"sma_60":3654.92,"sma_120":6111.11},{"date":"2026-09-18","open":3085,"high":3225,"low":3065,"close":3080,"volume":25084,"rsi_14":36.92,"sma_20":3140.25,"sma_60":3639.75,"sma_120":6072.79},{"date":"2026-09-21","open":3090,"high":3180,"low":2960,"close":3030,"volume":22542,"rsi_14":38.35,"sma_20":3141.75,"sma_60":3627.08,"sma_120":6035.56},{"date":"2026-09-22","open":3135,"high":3270,"low":3010,"close":3105,"volume":28133,"rsi_14":48.46,"sma_20":3144.75,"sma_60":3613.0,"sma_120":5998.49},{"date":"2026-09-23","open":3105,"high":3175,"low":2955,"close":3000,"volume":20819,"rsi_14":49.15,"sma_20":3141.75,"sma_60":3596.67,"sma_120":5961.72},{"date":"2026-09-28","open":3000,"high":3030,"low":2935,"close":2995,"volume":15159,"rsi_14":42.49,"sma_20":3161.5,"sma_60":3581.75,"sma_120":5922.65},{"date":"2026-09-29","open":3000,"high":3000,"low":2830,"close":2985,"volume":40019,"rsi_14":31.32,"sma_20":3170.75,"sma_60":3566.08,"sma_120":5885.83},{"date":"2026-09-30","open":2980,"high":2980,"low":2825,"close":2825,"volume":21814,"rsi_14":32.81,"sma_20":3130.0,"sma_60":3547.33,"sma_120":5848.52},{"date":"2026-10-01","open":2790,"high":2895,"low":2655,"close":2830,"volume":44416,"rsi_14":33.2,"sma_20":3096.0,"sma_60":3526.33,"sma_120":5811.2},{"date":"2026-10-02","open":2800,"high":3190,"low":2710,"close":2980,"volume":29829,"rsi_14":46.34,"sma_20":3087.0,"sma_60":3508.0,"sma_120":5775.13},{"date":"2026-10-06","open":2980,"high":3070,"low":2920,"close":2925,"volume":24645,"rsi_14":46.53,"sma_20":3081.75,"sma_60":3488.42,"sma_120":5735.82},{"date":"2026-10-07","open":2925,"high":2975,"low":2835,"close":2905,"volume":18756,"rsi_14":32.16,"sma_20":3065.5,"sma_60":3460.0,"sma_120":5696.29},{"date":"2026-10-08","open":2845,"high":3000,"low":2840,"close":2930,"volume":23069,"rsi_14":41.57,"sma_20":3038.0,"sma_60":3430.17,"sma_120":5655.23},{"date":"2026-10-12","open":2930,"high":2950,"low":2670,"close":2870,"volume":18672,"rsi_14":31.88,"sma_20":3018.5,"sma_60":3404.67,"sma_120":5615.24},{"date":"2026-10-13","open":2785,"high":3015,"low":2655,"close":2965,"volume":14878,"rsi_14":42.68,"sma_20":3004.0,"sma_60":3389.17,"sma_120":5556.92},{"date":"2026-10-14","open":3160,"high":3160,"low":2730,"close":2860,"volume":10590,"rsi_14":38.04,"sma_20":2993.5,"sma_60":3372.33,"sma_120":5473.0},{"date":"2026-10-15","open":2750,"high":3160,"low":2750,"close":3065,"volume":88950,"rsi_14":51.63,"sma_20":2996.25,"sma_60":3357.58,"sma_120":5403.71},{"date":"2026-10-16","open":3065,"high":3280,"low":3000,"close":3090,"volume":88749,"rsi_14":49.27,"sma_20":2987.75,"sma_60":3343.33,"sma_120":5334.62},{"date":"2026-10-19","open":3090,"high":3090,"low":2910,"close":2990,"volume":15437,"rsi_14":49.51,"sma_20":2983.75,"sma_60":3327.42,"sma_120":5264.71},{"date":"2026-10-20","open":2985,"high":3065,"low":2805,"close":2920,"volume":21219,"rsi_14":46.54,"sma_20":2971.75,"sma_60":3311.25,"sma_120":5194.21},{"date":"2026-10-21","open":2860,"high":2990,"low":2720,"close":2800,"volume":31443,"rsi_14":42.26,"sma_20":2957.5,"sma_60":3292.58,"sma_120":5122.71},{"date":"2026-10-22","open":2800,"high":2840,"low":2680,"close":2735,"volume":16429,"rsi_14":45.91,"sma_20":2940.25,"sma_60":3267.75,"sma_120":5050.67},{"date":"2026-10-23","open":2645,"high":2758,"low":2547,"close":2700,"volume":17313}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.43,"ttm_eps":null,"close":3055.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.27,"ttm_eps":null,"close":2470.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.75,"ttm_eps":null,"close":2595.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.53,"ttm_eps":null,"close":2370.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":6.17,"ttm_eps":null,"close":5950.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.92,"ttm_eps":null,"close":3165.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.01,"ttm_eps":null,"close":2320.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":24.24,"ttm_eps":null,"close":7410.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":20.8,"ttm_eps":null,"close":3890.0}],"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":"사토시홀딩스","phase":"above-fold","symbol_resolved":true}