{"status":"ok","report":{"price_analysis":{"current":2285.0,"change_1d":0.2,"change_7d":-1.1,"change_30d":-1.7,"high_30d":3015.0,"low_30d":2105.0,"position_in_range":20.0,"support":2196.0,"resistance":2924.0},"summary":"SCL사이언스(246960)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 777.56억. 현재가 2,285원, 전일 대비 +0.2%, 30일 -1.7%. ROE -0.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 7586.00, 기관 순매도 6.71만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.6%로 적자 상태입니다. 시가총액 777.56억. 매출 305.00억, 영업이익 -9.21억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.4,"roe":-0.57,"eps":-3.82,"revenue":30500430898.0,"operating_income":-920624982.0,"net_income":-3832866494.0,"market_cap":77755755445,"profit_margin":-12.57,"roa":-0.16,"operating_margin":-3.02,"gross_margin":30.35,"debt_ratio":2.4458355773811578,"total_assets":78901273402.0,"total_equity":22897573500.0,"total_debt":56003699902.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.8로 약세 구간입니다. MACD(-27.70)가 시그널선(25.16)을 하회합니다(데드크로스). SMA20 2523, SMA60 2200 — 혼조세입니다. 볼린저밴드 2037~3009 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.81818181818182,"macd":-27.704472049053948,"macd_signal":25.162677066358977,"sma_20":2523.0,"sma_60":2200.233333333333,"bb_upper":3009.1008125893227,"bb_lower":2036.899187410677,"atr_14":215.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7586.00, 기관 순매수 -6.71만. 30일 누적: 외국인 14.58만, 기관 -3608.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-7586.0,"institutional_flow":-67052.0,"data":[{"date":"2026-10-23","foreign_net":-12053.0,"institution_net":-25912.0,"retail_net":37965.0},{"date":"2026-10-22","foreign_net":-2750.0,"institution_net":-30556.0,"retail_net":33306.0},{"date":"2026-10-21","foreign_net":-11535.0,"institution_net":-7614.0,"retail_net":19149.0},{"date":"2026-10-20","foreign_net":-3822.0,"institution_net":881.0,"retail_net":2941.0},{"date":"2026-10-19","foreign_net":22574.0,"institution_net":-3851.0,"retail_net":-18723.0},{"date":"2026-10-16","foreign_net":15224.0,"institution_net":1668.0,"retail_net":-16892.0},{"date":"2026-10-15","foreign_net":95487.0,"institution_net":21672.0,"retail_net":-117159.0},{"date":"2026-10-14","foreign_net":-12927.0,"institution_net":-1333.0,"retail_net":14260.0},{"date":"2026-10-13","foreign_net":33062.0,"institution_net":27199.0,"retail_net":-60261.0},{"date":"2026-10-12","foreign_net":-6254.0,"institution_net":-1779.0,"retail_net":8033.0},{"date":"2026-10-08","foreign_net":-32719.0,"institution_net":516.0,"retail_net":32203.0},{"date":"2026-10-07","foreign_net":-1606.0,"institution_net":-561.0,"retail_net":2167.0},{"date":"2026-10-06","foreign_net":48332.0,"institution_net":9964.0,"retail_net":-58296.0},{"date":"2026-10-02","foreign_net":-15268.0,"institution_net":-10902.0,"retail_net":26170.0},{"date":"2026-10-01","foreign_net":-5378.0,"institution_net":790.0,"retail_net":4588.0},{"date":"2026-09-30","foreign_net":-26752.0,"institution_net":9000.0,"retail_net":17752.0},{"date":"2026-09-29","foreign_net":-96277.0,"institution_net":-11547.0,"retail_net":107824.0},{"date":"2026-09-28","foreign_net":-20593.0,"institution_net":-16443.0,"retail_net":37036.0},{"date":"2026-09-23","foreign_net":128263.0,"institution_net":33506.0,"retail_net":-161769.0},{"date":"2026-09-22","foreign_net":-9185.0,"institution_net":-6516.0,"retail_net":15701.0},{"date":"2026-09-21","foreign_net":48158.0,"institution_net":-4616.0,"retail_net":-43542.0},{"date":"2026-09-18","foreign_net":-388.0,"institution_net":-5963.0,"retail_net":6351.0},{"date":"2026-09-17","foreign_net":11138.0,"institution_net":-3158.0,"retail_net":-7980.0},{"date":"2026-09-16","foreign_net":-4068.0,"institution_net":-1382.0,"retail_net":5450.0},{"date":"2026-09-15","foreign_net":6927.0,"institution_net":1346.0,"retail_net":-8273.0},{"date":"2026-09-14","foreign_net":11261.0,"institution_net":19634.0,"retail_net":-30895.0},{"date":"2026-09-11","foreign_net":-4527.0,"institution_net":3478.0,"retail_net":1049.0},{"date":"2026-09-10","foreign_net":-8113.0,"institution_net":-339.0,"retail_net":8452.0},{"date":"2026-09-09","foreign_net":-4787.0,"institution_net":345.0,"retail_net":4442.0},{"date":"2026-09-08","foreign_net":4339.0,"institution_net":-1135.0,"retail_net":-3204.0}],"periods":{"d1":{"foreign_net":-12053.0,"institution_net":-25912.0,"retail_net":37965.0},"d3":{"foreign_net":-26338.0,"institution_net":-64082.0,"retail_net":90420.0},"d7":{"foreign_net":103125.0,"institution_net":-43712.0,"retail_net":-59413.0},"d14":{"foreign_net":115745.0,"institution_net":-20608.0,"retail_net":-95137.0},"d30":{"foreign_net":145763.0,"institution_net":-3608.0,"retail_net":-142155.0}}},"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 -4, PBR 3.40x) — 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 -4원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 -0.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.9,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":162.6,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.6%","metrics":[{"name":"ROE","value":-0.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-12.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.8,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.7,"unit":"%","percentile":46,"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":17,"summary":"유동비율 0.6x, 순차입금비율 2.3x","metrics":[{"name":"유동비율","value":0.57,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.29,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 3.40x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -0.9%"},"profitability":{"grade":"C","reason":"ROE -0.6%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.45,"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":30.35,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-12.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.4,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.87,"pbr_5y_low":2.29,"pbr_5y_avg":3.5,"pbr_percentile":44.4,"per_5y_median":null,"pbr_5y_median":3.43,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.29},{"quarter":"2024-Q3","per":null,"pbr":4.18},{"quarter":"2024-Q4","per":null,"pbr":4.14},{"quarter":"2025-Q1","per":null,"pbr":2.3},{"quarter":"2025-Q2","per":null,"pbr":4.87},{"quarter":"2025-Q3","per":null,"pbr":3.43},{"quarter":"2025-Q4","per":null,"pbr":3.05},{"quarter":"2026-Q1","per":null,"pbr":2.91},{"quarter":"2026-Q2","per":null,"pbr":2.29},{"quarter":"현재","per":null,"pbr":3.4}],"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":"Healthcare","industry":"MEDICAL DEVICES"},"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":"3.4배"},{"label":"ROE","value":"-0.6%"}],"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:43.446776+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.005668720443238232,"dividend_yield":null,"eps":-3.82,"revenue":7590079041.0,"operating_income":405628349.0,"net_income":-129799943.0,"market_cap":null,"profit_margin":-0.017101263675759922,"operating_margin":0.05344191368876155,"roa":-0.0016450931322574804,"gross_margin":0.30346186891573373,"total_equity":22897573500.0,"total_assets":78901273402.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.77,"roe":-0.04413586282277173,"dividend_yield":null,"eps":-29.21,"revenue":7660764981.0,"operating_income":-647653829.0,"net_income":-993644413.0,"market_cap":67800000000.0,"profit_margin":-0.12970563846618544,"operating_margin":-0.0845416653044822,"roa":-0.012831859427537652,"gross_margin":0.13403501276265037,"total_equity":22513311159.0,"total_assets":77435730855.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11011766538887832,"dividend_yield":null,"eps":-76.07,"revenue":8290190545.0,"operating_income":-847847550.0,"net_income":-2587583891.0,"market_cap":null,"profit_margin":-0.31212598515731704,"operating_margin":-0.10227117765240702,"roa":-0.032375496846864374,"gross_margin":0.2127559049971149,"total_equity":23498354073.0,"total_assets":79924144585.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.004958348246468345,"dividend_yield":null,"eps":-3.58,"revenue":6959396331.0,"operating_income":169248048.0,"net_income":-121838247.0,"market_cap":null,"profit_margin":-0.017507013712853594,"operating_margin":0.024319357592281377,"roa":-0.0016170080622548615,"gross_margin":0.27398277872270815,"total_equity":24572345657.0,"total_assets":75347952706.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008011296775342808,"dividend_yield":null,"eps":6.1,"revenue":4493689608.0,"operating_income":-1371305909.0,"net_income":207381530.0,"market_cap":null,"profit_margin":0.046149500319471105,"operating_margin":-0.30516257877684727,"roa":0.0035104118236201076,"gross_margin":0.07747721947243134,"total_equity":25886137515.0,"total_assets":59076125657.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06122179319440541,"dividend_yield":null,"eps":-47.55,"revenue":2267288791.0,"operating_income":-1347988257.0,"net_income":-1617546317.0,"market_cap":null,"profit_margin":-0.7134275630968795,"operating_margin":-0.5945375209152172,"roa":-0.028092721047176493,"gross_margin":0.08041783989924908,"total_equity":26421086881.0,"total_assets":57578840949.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.08412552188052237,"dividend_yield":null,"eps":-38.37,"revenue":1596829068.0,"operating_income":-1365878959.0,"net_income":-1305402995.0,"market_cap":null,"profit_margin":-0.8174970140260498,"operating_margin":-0.8553695485458185,"roa":-0.05426195905429914,"gross_margin":0.4554850312882706,"total_equity":15517324182.0,"total_assets":24057424718.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04895258079068806,"dividend_yield":null,"eps":-24.17,"revenue":1001704540.0,"operating_income":-780311024.0,"net_income":-822302448.0,"market_cap":null,"profit_margin":-0.8209031856838744,"operating_margin":-0.7789832159490861,"roa":-0.035160061640158405,"gross_margin":0.20729675838346504,"total_equity":16797938632.0,"total_assets":23387400637.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05558054335530776,"dividend_yield":null,"eps":-28.94,"revenue":1005093941.0,"operating_income":-971798074.0,"net_income":-984428575.0,"market_cap":null,"profit_margin":-0.979439368643055,"operating_margin":-0.9668728805917655,"roa":-0.04010888429008563,"gross_margin":0.3934637429079875,"total_equity":17711747953.0,"total_assets":24543903238.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.033761316166674195,"dividend_yield":null,"eps":-18.17,"revenue":1133488506.0,"operating_income":-542692665.0,"net_income":-618002068.0,"market_cap":null,"profit_margin":-0.5452212922571974,"operating_margin":-0.478780915842829,"roa":-0.02072092093707448,"gross_margin":0.4219729044169064,"total_equity":18305034820.0,"total_assets":29825029007.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03732559496690788,"dividend_yield":null,"eps":-20.74,"revenue":633016330.0,"operating_income":-846367100.0,"net_income":-705560812.0,"market_cap":null,"profit_margin":-1.11460128050725,"operating_margin":-1.3370383351721749,"roa":-0.023395553689124503,"gross_margin":0.08871768442371779,"total_equity":18902868464.0,"total_assets":30157901855.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03549772987148935,"dividend_yield":null,"eps":14.05,"revenue":287299023.0,"operating_income":-958566772.0,"net_income":477867570.0,"market_cap":null,"profit_margin":1.6633108077085246,"operating_margin":-3.3364776600719592,"roa":0.020489040578947283,"gross_margin":0.37752506036193517,"total_equity":13461919163.0,"total_assets":23323081828.0}],"current_price":2285.0,"change_pct":0.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-02-01","close":4837.5},{"date":"2019-02-07","close":4587.5},{"date":"2019-02-08","close":4662.5},{"date":"2019-02-11","close":4687.5},{"date":"2019-02-12","close":4412.5},{"date":"2019-02-13","close":4475.0},{"date":"2019-02-14","close":4200.0},{"date":"2019-02-15","close":3937.5},{"date":"2019-02-18","close":3987.5},{"date":"2019-02-19","close":4137.5},{"date":"2019-02-20","close":4125.0},{"date":"2019-02-21","close":4150.0},{"date":"2019-02-22","close":4100.0},{"date":"2019-02-25","close":4150.0},{"date":"2019-02-26","close":4187.5},{"date":"2019-02-27","close":4150.0},{"date":"2019-02-28","close":3987.5},{"date":"2019-03-04","close":4100.0},{"date":"2019-03-05","close":4212.5},{"date":"2019-03-06","close":4212.5},{"date":"2019-03-07","close":4150.0},{"date":"2019-03-08","close":4075.0},{"date":"2019-03-11","close":4237.5},{"date":"2019-03-12","close":4225.0},{"date":"2019-03-13","close":4525.0},{"date":"2019-03-14","close":4525.0},{"date":"2019-03-15","close":4575.0},{"date":"2019-03-18","close":4775.0},{"date":"2019-03-19","close":4762.5},{"date":"2019-03-20","close":4600.0},{"date":"2019-03-21","close":4487.5},{"date":"2019-03-22","close":4537.5},{"date":"2019-03-25","close":4387.5},{"date":"2019-03-26","close":4425.0},{"date":"2019-03-27","close":4575.0},{"date":"2019-03-28","close":4412.5},{"date":"2019-03-29","close":4325.0},{"date":"2019-04-01","close":4300.0},{"date":"2019-04-02","close":4387.5},{"date":"2019-04-03","close":4500.0},{"date":"2019-04-04","close":4562.5},{"date":"2019-04-05","close":4537.5},{"date":"2019-04-08","close":4462.5},{"date":"2019-04-09","close":4612.5},{"date":"2019-04-10","close":4550.0},{"date":"2019-04-11","close":4475.0},{"date":"2019-04-12","close":4437.5},{"date":"2019-04-15","close":4337.5},{"date":"2019-04-16","close":4387.5},{"date":"2019-04-17","close":4387.5},{"date":"2019-04-18","close":4337.5},{"date":"2019-04-19","close":4375.0},{"date":"2019-04-22","close":4500.0},{"date":"2019-04-23","close":4475.0},{"date":"2019-04-24","close":4375.0},{"date":"2019-04-25","close":4275.0},{"date":"2019-04-26","close":4225.0},{"date":"2019-04-29","close":4300.0},{"date":"2019-04-30","close":4300.0},{"date":"2019-05-02","close":4475.0},{"date":"2019-05-03","close":4412.5},{"date":"2019-05-07","close":4325.0},{"date":"2019-05-08","close":4325.0},{"date":"2019-05-09","close":4000.0},{"date":"2019-05-10","close":4125.0},{"date":"2019-05-13","close":4112.5},{"date":"2019-05-14","close":4000.0},{"date":"2019-05-15","close":4312.5},{"date":"2019-05-16","close":4125.0},{"date":"2019-05-17","close":4087.5},{"date":"2019-05-20","close":3925.0},{"date":"2019-05-21","close":3887.5},{"date":"2019-05-22","close":3887.5},{"date":"2019-05-23","close":3850.0},{"date":"2019-05-24","close":3712.5},{"date":"2019-05-27","close":3587.5},{"date":"2019-05-28","close":3637.5},{"date":"2019-05-29","close":3437.5},{"date":"2019-05-30","close":3312.5},{"date":"2019-05-31","close":3262.5},{"date":"2019-06-03","close":3312.5},{"date":"2019-06-04","close":3400.0},{"date":"2019-06-05","close":3512.5},{"date":"2019-06-07","close":3600.0},{"date":"2019-06-10","close":3575.0},{"date":"2019-06-11","close":3575.0},{"date":"2019-06-12","close":3487.5},{"date":"2019-06-13","close":3487.5},{"date":"2019-06-14","close":3425.0},{"date":"2019-06-17","close":3325.0},{"date":"2019-06-18","close":3250.0},{"date":"2019-06-19","close":3287.5},{"date":"2019-06-20","close":3362.5},{"date":"2019-06-21","close":3312.5},{"date":"2019-06-24","close":3300.0},{"date":"2019-06-25","close":3262.5},{"date":"2019-06-26","close":3237.5},{"date":"2019-06-27","close":2925.0},{"date":"2019-06-28","close":2837.5},{"date":"2019-07-01","close":2925.0},{"date":"2019-07-02","close":2987.5},{"date":"2019-07-03","close":2925.0},{"date":"2019-07-04","close":2775.0},{"date":"2019-07-05","close":2862.5},{"date":"2019-07-08","close":2675.0},{"date":"2019-07-09","close":2550.0},{"date":"2019-07-10","close":2612.5},{"date":"2019-07-11","close":2675.0},{"date":"2019-07-12","close":2762.5},{"date":"2019-07-15","close":2700.0},{"date":"2019-07-16","close":2687.5},{"date":"2019-07-17","close":2650.0},{"date":"2019-07-18","close":2625.0},{"date":"2019-07-19","close":2800.0},{"date":"2019-07-22","close":2950.0},{"date":"2019-07-23","close":3162.5},{"date":"2019-07-24","close":3137.5},{"date":"2019-07-25","close":3187.5},{"date":"2019-07-26","close":3000.0},{"date":"2019-07-29","close":2725.0},{"date":"2019-07-30","close":2862.5},{"date":"2019-07-31","close":2875.0},{"date":"2019-08-01","close":2762.5},{"date":"2019-08-02","close":2750.0},{"date":"2019-08-05","close":2377.5},{"date":"2019-08-06","close":2167.5},{"date":"2019-08-07","close":2172.5},{"date":"2019-08-08","close":2227.5},{"date":"2019-08-09","close":2272.5},{"date":"2019-08-12","close":2300.0},{"date":"2019-08-13","close":2315.0},{"date":"2019-08-14","close":2315.0},{"date":"2019-08-16","close":2275.0},{"date":"2019-08-19","close":2255.0},{"date":"2019-08-20","close":2270.0},{"date":"2019-08-21","close":2300.0},{"date":"2019-08-22","close":2345.0},{"date":"2019-08-23","close":2340.0},{"date":"2019-08-26","close":2227.5},{"date":"2019-08-27","close":2272.5},{"date":"2019-08-28","close":2352.5},{"date":"2019-08-29","close":2340.0},{"date":"2019-08-30","close":2410.0},{"date":"2019-09-02","close":2380.0},{"date":"2019-09-03","close":2382.5},{"date":"2019-09-04","close":2355.0},{"date":"2019-09-05","close":2365.0},{"date":"2019-09-06","close":2392.5},{"date":"2019-09-09","close":2362.5},{"date":"2019-09-10","close":2410.0},{"date":"2019-09-11","close":2460.0},{"date":"2019-09-16","close":2450.0},{"date":"2019-09-17","close":2550.0},{"date":"2019-09-18","close":2737.5},{"date":"2019-09-19","close":2750.0},{"date":"2019-09-20","close":2662.5},{"date":"2019-09-23","close":2562.5},{"date":"2019-09-24","close":2562.5},{"date":"2019-09-25","close":2537.5},{"date":"2019-09-26","close":2562.5},{"date":"2019-09-27","close":2550.0},{"date":"2019-09-30","close":2512.5},{"date":"2019-10-01","close":2537.5},{"date":"2019-10-02","close":2587.5},{"date":"2019-10-04","close":2612.5},{"date":"2019-10-07","close":2725.0},{"date":"2019-10-08","close":2662.5},{"date":"2019-10-10","close":3450.0},{"date":"2019-10-11","close":3250.0},{"date":"2019-10-14","close":3362.5},{"date":"2019-10-15","close":3462.5},{"date":"2019-10-16","close":3325.0},{"date":"2019-10-17","close":3212.5},{"date":"2019-10-18","close":3050.0},{"date":"2019-10-21","close":2937.5},{"date":"2019-10-22","close":3050.0},{"date":"2019-10-23","close":3575.0},{"date":"2019-10-24","close":3575.0},{"date":"2019-10-25","close":3637.5},{"date":"2019-10-28","close":3475.0},{"date":"2019-10-29","close":3337.5},{"date":"2019-10-30","close":3575.0},{"date":"2019-10-31","close":3787.5},{"date":"2019-11-01","close":3787.5},{"date":"2019-11-04","close":4075.0},{"date":"2019-11-05","close":4037.5},{"date":"2019-11-06","close":3900.0},{"date":"2019-11-07","close":3825.0},{"date":"2019-11-08","close":3850.0},{"date":"2019-11-11","close":3700.0},{"date":"2019-11-12","close":3650.0},{"date":"2019-11-13","close":3500.0},{"date":"2019-11-14","close":3675.0},{"date":"2019-11-15","close":3750.0},{"date":"2019-11-18","close":3662.5},{"date":"2019-11-19","close":3550.0},{"date":"2019-11-20","close":3387.5},{"date":"2019-11-21","close":3325.0},{"date":"2019-11-22","close":3325.0},{"date":"2019-11-25","close":3450.0},{"date":"2019-11-26","close":3512.5},{"date":"2019-11-27","close":3412.5},{"date":"2019-11-28","close":3387.5},{"date":"2019-11-29","close":3325.0},{"date":"2019-12-02","close":3387.5},{"date":"2019-12-03","close":3350.0},{"date":"2019-12-04","close":3262.5},{"date":"2019-12-05","close":3262.5},{"date":"2019-12-06","close":3312.5},{"date":"2019-12-09","close":3350.0},{"date":"2019-12-10","close":3375.0},{"date":"2019-12-11","close":3362.5},{"date":"2019-12-12","close":3350.0},{"date":"2019-12-13","close":3400.0},{"date":"2019-12-16","close":3462.5},{"date":"2019-12-17","close":3475.0},{"date":"2019-12-18","close":3637.5},{"date":"2019-12-19","close":3600.0},{"date":"2019-12-20","close":3437.5},{"date":"2019-12-23","close":3312.5},{"date":"2019-12-24","close":3275.0},{"date":"2019-12-26","close":3362.5},{"date":"2019-12-27","close":3462.5},{"date":"2019-12-30","close":3450.0},{"date":"2020-01-02","close":3462.5},{"date":"2020-01-03","close":3575.0},{"date":"2020-01-06","close":3337.5},{"date":"2020-01-07","close":3375.0},{"date":"2020-01-08","close":3137.5},{"date":"2020-01-09","close":3300.0},{"date":"2020-01-10","close":3337.5},{"date":"2020-01-13","close":3275.0},{"date":"2020-01-14","close":3262.5},{"date":"2020-01-15","close":3200.0},{"date":"2020-01-16","close":3225.0},{"date":"2020-01-17","close":3200.0},{"date":"2020-01-20","close":3175.0},{"date":"2020-01-21","close":3075.0},{"date":"2020-01-22","close":3087.5},{"date":"2020-01-23","close":3087.5},{"date":"2020-01-28","close":2925.0},{"date":"2020-01-29","close":2950.0},{"date":"2020-01-30","close":2787.5},{"date":"2020-01-31","close":2725.0},{"date":"2020-02-03","close":2775.0},{"date":"2020-02-04","close":2812.5},{"date":"2020-02-05","close":2862.5},{"date":"2020-02-06","close":2887.5},{"date":"2020-02-07","close":2837.5},{"date":"2020-02-10","close":2887.5},{"date":"2020-02-11","close":2925.0},{"date":"2020-02-12","close":2900.0},{"date":"2020-02-13","close":2850.0},{"date":"2020-02-14","close":2800.0},{"date":"2020-02-17","close":2787.5},{"date":"2020-02-18","close":2775.0},{"date":"2020-02-19","close":2737.5},{"date":"2020-02-20","close":2650.0},{"date":"2020-02-21","close":2600.0},{"date":"2020-02-24","close":2482.5},{"date":"2020-02-25","close":2550.0},{"date":"2020-02-26","close":2575.0},{"date":"2020-02-27","close":2550.0},{"date":"2020-02-28","close":2382.5},{"date":"2020-03-02","close":2455.0},{"date":"2020-03-03","close":2482.5},{"date":"2020-03-04","close":2562.5},{"date":"2020-03-05","close":2625.0},{"date":"2020-03-06","close":2537.5},{"date":"2020-03-09","close":2397.5},{"date":"2020-03-10","close":2400.0},{"date":"2020-03-11","close":2302.5},{"date":"2020-03-12","close":2050.0},{"date":"2020-03-13","close":1595.0},{"date":"2020-03-16","close":1632.5},{"date":"2020-03-17","close":1657.5},{"date":"2020-03-18","close":1577.5},{"date":"2020-03-19","close":1382.5},{"date":"2020-03-20","close":1455.0},{"date":"2020-03-23","close":1302.5},{"date":"2020-03-24","close":1435.0},{"date":"2020-03-25","close":1687.5},{"date":"2020-03-26","close":1657.5},{"date":"2020-03-27","close":1625.0},{"date":"2020-03-30","close":1712.5},{"date":"2020-03-31","close":1765.0},{"date":"2020-04-01","close":1762.5},{"date":"2020-04-02","close":1840.0},{"date":"2020-04-03","close":1850.0},{"date":"2020-04-06","close":1895.0},{"date":"2020-04-07","close":2015.0},{"date":"2020-04-08","close":2097.5},{"date":"2020-04-09","close":2085.0},{"date":"2020-04-10","close":2042.5},{"date":"2020-04-13","close":1990.0},{"date":"2020-04-14","close":2042.5},{"date":"2020-04-16","close":2040.0},{"date":"2020-04-17","close":2060.0},{"date":"2020-04-20","close":2045.0},{"date":"2020-04-21","close":1972.5},{"date":"2020-04-22","close":1935.0},{"date":"2020-04-23","close":2010.0},{"date":"2020-04-24","close":1965.0},{"date":"2020-04-27","close":1980.0},{"date":"2020-04-28","close":1962.5},{"date":"2020-04-29","close":2065.0},{"date":"2020-05-04","close":2117.5},{"date":"2020-05-06","close":2262.5},{"date":"2020-05-07","close":2282.5},{"date":"2020-05-08","close":2280.0},{"date":"2020-05-11","close":2217.5},{"date":"2020-05-12","close":2157.5},{"date":"2020-05-13","close":2177.5},{"date":"2020-05-14","close":2137.5},{"date":"2020-05-15","close":2127.5},{"date":"2020-05-18","close":2172.5},{"date":"2020-05-19","close":2150.0},{"date":"2020-05-20","close":2187.5},{"date":"2020-05-21","close":2207.5},{"date":"2020-05-22","close":2212.5},{"date":"2020-05-25","close":2230.0},{"date":"2020-05-26","close":2360.0},{"date":"2020-05-27","close":2392.5},{"date":"2020-05-28","close":2550.0},{"date":"2020-05-29","close":2487.5},{"date":"2020-06-01","close":2612.5},{"date":"2020-06-02","close":2750.0},{"date":"2020-06-03","close":2687.5},{"date":"2020-06-04","close":2712.5},{"date":"2020-06-05","close":2750.0},{"date":"2020-06-08","close":2700.0},{"date":"2020-06-09","close":2537.5},{"date":"2020-06-10","close":2662.5},{"date":"2020-06-11","close":2612.5},{"date":"2020-06-12","close":2587.5},{"date":"2020-06-15","close":2485.0},{"date":"2020-06-16","close":2725.0},{"date":"2020-06-17","close":2650.0},{"date":"2020-06-18","close":2562.5},{"date":"2020-06-19","close":2600.0},{"date":"2020-06-22","close":2612.5},{"date":"2020-06-23","close":2612.5},{"date":"2020-06-24","close":2650.0},{"date":"2020-06-25","close":2562.5},{"date":"2020-06-26","close":2495.0},{"date":"2020-06-29","close":2482.5},{"date":"2020-06-30","close":2512.5},{"date":"2020-07-01","close":2452.5},{"date":"2020-07-02","close":2485.0},{"date":"2020-07-03","close":2550.0},{"date":"2020-07-06","close":2477.5},{"date":"2020-07-07","close":2465.0},{"date":"2020-07-08","close":2437.5},{"date":"2020-07-09","close":2475.0},{"date":"2020-07-10","close":2445.0},{"date":"2020-07-13","close":2410.0},{"date":"2020-07-14","close":2457.5},{"date":"2020-07-15","close":2420.0},{"date":"2020-07-16","close":2367.5},{"date":"2020-07-17","close":2350.0},{"date":"2020-07-20","close":2302.5},{"date":"2020-07-21","close":2322.5},{"date":"2020-07-22","close":2250.0},{"date":"2020-07-23","close":2240.0},{"date":"2020-07-24","close":2222.5},{"date":"2020-07-27","close":2290.0},{"date":"2020-07-28","close":2320.0},{"date":"2020-07-29","close":2282.5},{"date":"2020-07-30","close":2275.0},{"date":"2020-07-31","close":2280.0},{"date":"2020-08-03","close":2260.0},{"date":"2020-08-04","close":2222.5},{"date":"2020-08-05","close":2272.5},{"date":"2020-08-06","close":2257.5},{"date":"2020-08-07","close":2272.5},{"date":"2020-08-10","close":2255.0},{"date":"2020-08-11","close":2262.5},{"date":"2020-08-12","close":2370.0},{"date":"2020-08-13","close":2372.5},{"date":"2020-08-14","close":2300.0},{"date":"2020-08-18","close":2237.5},{"date":"2020-08-19","close":2247.5},{"date":"2020-08-20","close":2127.5},{"date":"2020-08-21","close":2165.0},{"date":"2020-08-24","close":2190.0},{"date":"2020-08-25","close":2255.0},{"date":"2020-08-26","close":2232.5},{"date":"2020-08-27","close":2205.0},{"date":"2020-08-28","close":2267.5},{"date":"2020-08-31","close":2230.0},{"date":"2020-09-01","close":2215.0},{"date":"2020-09-02","close":2245.0},{"date":"2020-09-03","close":2250.0},{"date":"2020-09-04","close":2372.5},{"date":"2020-09-07","close":2372.5},{"date":"2020-09-08","close":2317.5},{"date":"2020-09-09","close":2687.5},{"date":"2020-09-10","close":2625.0},{"date":"2020-09-11","close":2725.0},{"date":"2020-09-14","close":2750.0},{"date":"2020-09-15","close":2725.0},{"date":"2020-09-16","close":2725.0},{"date":"2020-09-17","close":2600.0},{"date":"2020-09-18","close":2525.0},{"date":"2020-09-21","close":2525.0},{"date":"2020-09-22","close":2550.0},{"date":"2020-09-23","close":2525.0},{"date":"2020-09-24","close":2447.5},{"date":"2020-09-25","close":3175.0},{"date":"2020-09-28","close":3037.5},{"date":"2020-09-29","close":3275.0},{"date":"2020-10-05","close":3275.0},{"date":"2020-10-06","close":3475.0},{"date":"2020-10-07","close":3537.5},{"date":"2020-10-08","close":3550.0},{"date":"2020-10-12","close":3500.0},{"date":"2020-10-13","close":3425.0},{"date":"2020-10-14","close":3500.0},{"date":"2020-10-15","close":3500.0},{"date":"2020-10-16","close":3737.5},{"date":"2020-10-19","close":3525.0},{"date":"2020-10-20","close":3525.0},{"date":"2020-10-21","close":3600.0},{"date":"2020-10-22","close":3775.0},{"date":"2020-10-23","close":3787.5},{"date":"2020-10-26","close":3950.0},{"date":"2020-10-27","close":4087.5},{"date":"2020-10-28","close":4162.5},{"date":"2020-10-29","close":3937.5},{"date":"2020-10-30","close":3700.0},{"date":"2020-11-02","close":3375.0},{"date":"2020-11-03","close":3300.0},{"date":"2020-11-04","close":3475.0},{"date":"2020-11-05","close":3487.5},{"date":"2020-11-06","close":3362.5},{"date":"2020-11-09","close":3525.0},{"date":"2020-11-10","close":4225.0},{"date":"2020-11-11","close":3912.5},{"date":"2020-11-12","close":3975.0},{"date":"2020-11-13","close":3900.0},{"date":"2020-11-16","close":4525.0},{"date":"2020-11-17","close":4637.5},{"date":"2020-11-18","close":4687.5},{"date":"2020-11-19","close":4762.5},{"date":"2020-11-20","close":4600.0},{"date":"2020-11-23","close":4900.0},{"date":"2020-11-24","close":4812.5},{"date":"2020-11-25","close":5950.0},{"date":"2020-11-26","close":5862.5},{"date":"2020-11-27","close":5987.5},{"date":"2020-11-30","close":6000.0},{"date":"2020-12-01","close":5887.5},{"date":"2020-12-02","close":6000.0},{"date":"2020-12-03","close":6262.5},{"date":"2020-12-04","close":6337.5},{"date":"2020-12-07","close":6325.0},{"date":"2020-12-08","close":5875.0},{"date":"2020-12-09","close":5537.5},{"date":"2020-12-10","close":5387.5},{"date":"2020-12-11","close":5187.5},{"date":"2020-12-14","close":4600.0},{"date":"2020-12-15","close":4537.5},{"date":"2020-12-16","close":4525.0},{"date":"2020-12-17","close":4337.5},{"date":"2020-12-18","close":4250.0},{"date":"2020-12-21","close":4225.0},{"date":"2020-12-22","close":3912.5},{"date":"2020-12-23","close":3937.5},{"date":"2020-12-24","close":4000.0},{"date":"2020-12-28","close":3750.0},{"date":"2020-12-29","close":3975.0},{"date":"2020-12-30","close":4137.5},{"date":"2021-01-04","close":4012.5},{"date":"2021-01-05","close":4000.0},{"date":"2021-01-06","close":4100.0},{"date":"2021-01-07","close":4012.5},{"date":"2021-01-08","close":3850.0},{"date":"2021-01-11","close":3675.0},{"date":"2021-01-12","close":3725.0},{"date":"2021-01-13","close":3650.0},{"date":"2021-01-14","close":3725.0},{"date":"2021-01-15","close":3612.5},{"date":"2021-01-18","close":3437.5},{"date":"2021-01-19","close":3712.5},{"date":"2021-01-20","close":3800.0},{"date":"2021-01-21","close":4037.5},{"date":"2021-01-22","close":3912.5},{"date":"2021-01-25","close":3900.0},{"date":"2021-01-26","close":3775.0},{"date":"2021-01-27","close":3775.0},{"date":"2021-01-28","close":3625.0},{"date":"2021-01-29","close":3450.0},{"date":"2021-02-01","close":3537.5},{"date":"2021-02-02","close":3725.0},{"date":"2021-02-03","close":3787.5},{"date":"2021-02-04","close":3762.5},{"date":"2021-02-05","close":3850.0},{"date":"2021-02-08","close":3800.0},{"date":"2021-02-09","close":3800.0},{"date":"2021-02-10","close":3737.5},{"date":"2021-02-15","close":3912.5},{"date":"2021-02-16","close":3825.0},{"date":"2021-02-17","close":3725.0},{"date":"2021-02-18","close":3800.0},{"date":"2021-02-19","close":3850.0},{"date":"2021-02-22","close":3887.5},{"date":"2021-02-23","close":3687.5},{"date":"2021-02-24","close":3600.0},{"date":"2021-02-25","close":3725.0},{"date":"2021-02-26","close":3650.0},{"date":"2021-03-02","close":3550.0},{"date":"2021-03-03","close":3575.0},{"date":"2021-03-04","close":3525.0},{"date":"2021-03-05","close":3400.0},{"date":"2021-03-08","close":3275.0},{"date":"2021-03-09","close":3162.5},{"date":"2021-03-10","close":3125.0},{"date":"2021-03-11","close":3187.5},{"date":"2021-03-12","close":3375.0},{"date":"2021-03-15","close":3450.0},{"date":"2021-03-16","close":3462.5},{"date":"2021-03-17","close":3437.5},{"date":"2021-03-18","close":3400.0},{"date":"2021-03-19","close":3425.0},{"date":"2021-03-22","close":3475.0},{"date":"2021-03-23","close":3512.5},{"date":"2021-03-24","close":3562.5},{"date":"2021-03-25","close":3800.0},{"date":"2021-03-26","close":3862.5},{"date":"2021-03-29","close":4025.0},{"date":"2021-03-30","close":4250.0},{"date":"2021-03-31","close":4187.5},{"date":"2021-04-01","close":4125.0},{"date":"2021-04-02","close":4162.5},{"date":"2021-04-05","close":3962.5},{"date":"2021-04-06","close":3912.5},{"date":"2021-04-07","close":4050.0},{"date":"2021-04-08","close":4187.5},{"date":"2021-04-09","close":4050.0},{"date":"2021-04-12","close":4012.5},{"date":"2021-04-13","close":3900.0},{"date":"2021-04-14","close":3925.0},{"date":"2021-04-15","close":3987.5},{"date":"2021-04-16","close":4087.5},{"date":"2021-04-19","close":3962.5},{"date":"2021-04-20","close":3925.0},{"date":"2021-04-21","close":3825.0},{"date":"2021-04-22","close":3875.0},{"date":"2021-04-23","close":3862.5},{"date":"2021-04-26","close":3850.0},{"date":"2021-04-27","close":3787.5},{"date":"2021-04-28","close":3650.0},{"date":"2021-04-29","close":3650.0},{"date":"2021-04-30","close":3537.5},{"date":"2021-05-03","close":3587.5},{"date":"2021-05-04","close":3525.0},{"date":"2021-05-06","close":3512.5},{"date":"2021-05-07","close":3550.0},{"date":"2021-05-10","close":3600.0},{"date":"2021-05-11","close":3637.5},{"date":"2021-05-12","close":3562.5},{"date":"2021-05-13","close":3500.0},{"date":"2021-05-14","close":3587.5},{"date":"2021-05-17","close":3500.0},{"date":"2021-05-18","close":3500.0},{"date":"2021-05-20","close":3425.0},{"date":"2021-05-21","close":3450.0},{"date":"2021-05-24","close":3362.5},{"date":"2021-05-25","close":3475.0},{"date":"2021-05-26","close":3475.0},{"date":"2021-05-27","close":3575.0},{"date":"2021-05-28","close":3625.0},{"date":"2021-05-31","close":3575.0},{"date":"2021-06-01","close":3650.0},{"date":"2021-06-02","close":3612.5},{"date":"2021-06-03","close":3600.0},{"date":"2021-06-04","close":3587.5},{"date":"2021-06-07","close":3650.0},{"date":"2021-06-08","close":3625.0},{"date":"2021-06-09","close":3500.0},{"date":"2021-06-10","close":3500.0},{"date":"2021-06-11","close":3450.0},{"date":"2021-06-14","close":3437.5},{"date":"2021-06-15","close":3450.0},{"date":"2021-06-16","close":3450.0},{"date":"2021-06-17","close":3537.5},{"date":"2021-06-18","close":3537.5},{"date":"2021-06-21","close":3612.5},{"date":"2021-06-22","close":3662.5},{"date":"2021-06-23","close":3687.5},{"date":"2021-06-24","close":3625.0},{"date":"2021-06-25","close":3712.5},{"date":"2021-06-28","close":3812.5},{"date":"2021-06-29","close":3775.0},{"date":"2021-06-30","close":3800.0},{"date":"2021-07-01","close":3787.5},{"date":"2021-07-02","close":3875.0},{"date":"2021-07-05","close":3800.0},{"date":"2021-07-06","close":3875.0},{"date":"2021-07-07","close":3850.0},{"date":"2021-07-08","close":3725.0},{"date":"2021-07-09","close":3637.5},{"date":"2021-07-12","close":3625.0},{"date":"2021-07-13","close":3612.5},{"date":"2021-07-14","close":3712.5},{"date":"2021-07-15","close":3712.5},{"date":"2021-07-16","close":3700.0},{"date":"2021-07-19","close":3587.5},{"date":"2021-07-20","close":3625.0},{"date":"2021-07-21","close":3762.5},{"date":"2021-07-22","close":4087.5},{"date":"2021-07-23","close":4412.5},{"date":"2021-07-26","close":4462.5},{"date":"2021-07-27","close":4050.0},{"date":"2021-07-28","close":3862.5},{"date":"2021-07-29","close":4275.0},{"date":"2021-07-30","close":4250.0},{"date":"2021-08-02","close":4175.0},{"date":"2021-08-03","close":3975.0},{"date":"2021-08-04","close":3950.0},{"date":"2021-08-05","close":3962.5},{"date":"2021-08-06","close":3875.0},{"date":"2021-08-09","close":3887.5},{"date":"2021-08-10","close":3687.5},{"date":"2021-08-11","close":3675.0},{"date":"2021-08-12","close":3575.0},{"date":"2021-08-13","close":3600.0},{"date":"2021-08-17","close":3537.5},{"date":"2021-08-18","close":3600.0},{"date":"2021-08-19","close":3487.5},{"date":"2021-08-20","close":3412.5},{"date":"2021-08-23","close":3437.5},{"date":"2021-08-24","close":3512.5},{"date":"2021-08-25","close":3450.0},{"date":"2021-08-26","close":3425.0},{"date":"2021-08-27","close":3450.0},{"date":"2021-08-30","close":3462.5},{"date":"2021-08-31","close":3625.0},{"date":"2021-09-01","close":3512.5},{"date":"2021-09-02","close":3737.5},{"date":"2021-09-03","close":3825.0},{"date":"2021-09-06","close":3775.0},{"date":"2021-09-07","close":3662.5},{"date":"2021-09-08","close":3550.0},{"date":"2021-09-09","close":3550.0},{"date":"2021-09-10","close":3500.0},{"date":"2021-09-13","close":3462.5},{"date":"2021-09-14","close":3537.5},{"date":"2021-09-15","close":3512.5},{"date":"2021-09-16","close":3600.0},{"date":"2021-09-17","close":3587.5},{"date":"2021-09-23","close":3562.5},{"date":"2021-09-24","close":3537.5},{"date":"2021-09-27","close":3550.0},{"date":"2021-09-28","close":3537.5},{"date":"2021-09-29","close":3462.5},{"date":"2021-09-30","close":3500.0},{"date":"2021-10-01","close":3387.5},{"date":"2021-10-05","close":3262.5},{"date":"2021-10-06","close":3187.5},{"date":"2021-10-07","close":3300.0},{"date":"2021-10-08","close":3337.5},{"date":"2021-10-12","close":3412.5},{"date":"2021-10-13","close":3412.5},{"date":"2021-10-14","close":3400.0},{"date":"2021-10-15","close":3400.0},{"date":"2021-10-18","close":3350.0},{"date":"2021-10-19","close":3512.5},{"date":"2021-10-20","close":3500.0},{"date":"2021-10-21","close":3425.0},{"date":"2021-10-22","close":3425.0},{"date":"2021-10-25","close":3437.5},{"date":"2021-10-26","close":3450.0},{"date":"2021-10-27","close":3412.5},{"date":"2021-10-28","close":3387.5},{"date":"2021-10-29","close":3350.0},{"date":"2021-11-01","close":3287.5},{"date":"2021-11-02","close":3300.0},{"date":"2021-11-03","close":3275.0},{"date":"2021-11-04","close":3337.5},{"date":"2021-11-05","close":3300.0},{"date":"2021-11-08","close":3212.5},{"date":"2021-11-09","close":3387.5},{"date":"2021-11-10","close":3300.0},{"date":"2021-11-11","close":3250.0},{"date":"2021-11-12","close":3287.5},{"date":"2021-11-15","close":3337.5},{"date":"2021-11-16","close":3250.0},{"date":"2021-11-17","close":3200.0},{"date":"2021-11-18","close":3200.0},{"date":"2021-11-19","close":3175.0},{"date":"2021-11-22","close":3175.0},{"date":"2021-11-23","close":3100.0},{"date":"2021-11-24","close":3100.0},{"date":"2021-11-25","close":3012.5},{"date":"2021-11-26","close":2925.0},{"date":"2021-11-29","close":2875.0},{"date":"2021-11-30","close":2737.5},{"date":"2021-12-01","close":2850.0},{"date":"2021-12-02","close":2950.0},{"date":"2021-12-03","close":2950.0},{"date":"2021-12-06","close":2925.0},{"date":"2021-12-07","close":2912.5},{"date":"2021-12-08","close":3037.5},{"date":"2021-12-09","close":3087.5},{"date":"2021-12-10","close":3000.0},{"date":"2021-12-13","close":3000.0},{"date":"2021-12-14","close":2962.5},{"date":"2021-12-15","close":2962.5},{"date":"2021-12-16","close":3087.5},{"date":"2021-12-17","close":3112.5},{"date":"2021-12-20","close":3050.0},{"date":"2021-12-21","close":3012.5},{"date":"2021-12-22","close":2975.0},{"date":"2021-12-23","close":2975.0},{"date":"2021-12-24","close":2975.0},{"date":"2021-12-27","close":3050.0},{"date":"2021-12-28","close":3025.0},{"date":"2021-12-29","close":3012.5},{"date":"2021-12-30","close":3025.0},{"date":"2022-01-03","close":3025.0},{"date":"2022-01-04","close":3137.5},{"date":"2022-01-05","close":3175.0},{"date":"2022-01-06","close":3112.5},{"date":"2022-01-07","close":3225.0},{"date":"2022-01-10","close":3225.0},{"date":"2022-01-11","close":3250.0},{"date":"2022-01-12","close":3212.5},{"date":"2022-01-13","close":3200.0},{"date":"2022-01-14","close":3150.0},{"date":"2022-01-17","close":3100.0},{"date":"2022-01-18","close":3025.0},{"date":"2022-01-19","close":2975.0},{"date":"2022-01-20","close":2962.5},{"date":"2022-01-21","close":2950.0},{"date":"2022-01-24","close":2875.0},{"date":"2022-01-25","close":2737.5},{"date":"2022-01-26","close":2737.5},{"date":"2022-01-27","close":2700.0},{"date":"2022-01-28","close":2837.5},{"date":"2022-02-03","close":2850.0},{"date":"2022-02-04","close":2875.0},{"date":"2022-02-07","close":2900.0},{"date":"2022-02-08","close":2900.0},{"date":"2022-02-09","close":2900.0},{"date":"2022-02-10","close":2887.5},{"date":"2022-02-11","close":2837.5},{"date":"2022-02-14","close":2712.5},{"date":"2022-02-15","close":2662.5},{"date":"2022-02-16","close":2700.0},{"date":"2022-02-17","close":2687.5},{"date":"2022-02-18","close":2637.5},{"date":"2022-02-21","close":2487.5},{"date":"2022-02-22","close":2412.0},{"date":"2022-02-23","close":2487.5},{"date":"2022-02-24","close":2457.5},{"date":"2022-02-25","close":2525.0},{"date":"2022-02-28","close":2525.0},{"date":"2022-03-02","close":2850.0},{"date":"2022-03-03","close":2775.0},{"date":"2022-03-04","close":2737.5},{"date":"2022-03-07","close":2662.5},{"date":"2022-03-08","close":2675.0},{"date":"2022-03-10","close":2700.0},{"date":"2022-03-11","close":2900.0},{"date":"2022-03-14","close":2850.0},{"date":"2022-03-15","close":2850.0},{"date":"2022-03-16","close":2887.5},{"date":"2022-03-17","close":2887.5},{"date":"2022-03-18","close":2937.5},{"date":"2022-03-21","close":2950.0},{"date":"2022-03-22","close":2937.5},{"date":"2022-03-23","close":3000.0},{"date":"2022-03-24","close":3037.5},{"date":"2022-03-25","close":3087.5},{"date":"2022-03-28","close":3075.0},{"date":"2022-03-29","close":3250.0},{"date":"2022-03-30","close":3275.0},{"date":"2022-03-31","close":3200.0},{"date":"2022-04-01","close":3212.5},{"date":"2022-04-04","close":3100.0},{"date":"2022-04-05","close":3112.5},{"date":"2022-04-06","close":3025.0},{"date":"2022-04-07","close":2887.5},{"date":"2022-04-08","close":2875.0},{"date":"2022-04-11","close":2850.0},{"date":"2022-04-12","close":2737.5},{"date":"2022-04-13","close":3100.0},{"date":"2022-04-14","close":2962.5},{"date":"2022-04-15","close":2900.0},{"date":"2022-04-18","close":2900.0},{"date":"2022-04-19","close":2912.5},{"date":"2022-04-20","close":2875.0},{"date":"2022-04-21","close":2900.0},{"date":"2022-04-22","close":2875.0},{"date":"2022-04-25","close":2787.5},{"date":"2022-04-26","close":2787.5},{"date":"2022-04-27","close":2737.5},{"date":"2022-04-28","close":2787.5},{"date":"2022-04-29","close":2812.5},{"date":"2022-05-02","close":2825.0},{"date":"2022-05-03","close":2862.5},{"date":"2022-05-04","close":2850.0},{"date":"2022-05-06","close":2687.5},{"date":"2022-05-09","close":2477.0},{"date":"2022-05-10","close":2490.0},{"date":"2022-05-11","close":2562.5},{"date":"2022-05-12","close":2455.0},{"date":"2022-05-13","close":2512.5},{"date":"2022-05-16","close":2512.5},{"date":"2022-05-17","close":2465.0},{"date":"2022-05-18","close":2500.0},{"date":"2022-05-19","close":2525.0},{"date":"2022-05-20","close":2550.0},{"date":"2022-05-23","close":2625.0},{"date":"2022-05-24","close":2725.0},{"date":"2022-05-25","close":2637.5},{"date":"2022-05-26","close":2750.0},{"date":"2022-05-27","close":2675.0},{"date":"2022-05-30","close":2787.5},{"date":"2022-05-31","close":2925.0},{"date":"2022-06-02","close":2937.5},{"date":"2022-06-03","close":2962.5},{"date":"2022-06-07","close":2787.5},{"date":"2022-06-08","close":2812.5},{"date":"2022-06-09","close":2750.0},{"date":"2022-06-10","close":2687.5},{"date":"2022-06-13","close":2462.5},{"date":"2022-06-14","close":2450.0},{"date":"2022-06-15","close":2370.0},{"date":"2022-06-16","close":2370.0},{"date":"2022-06-17","close":2295.0},{"date":"2022-06-20","close":2222.5},{"date":"2022-06-21","close":2185.0},{"date":"2022-06-22","close":2122.5},{"date":"2022-06-23","close":1975.0},{"date":"2022-06-24","close":2062.5},{"date":"2022-06-27","close":2185.0},{"date":"2022-06-28","close":2322.5},{"date":"2022-06-29","close":2435.0},{"date":"2022-06-30","close":2390.0},{"date":"2022-07-01","close":2287.5},{"date":"2022-07-04","close":2270.0},{"date":"2022-07-05","close":2285.0},{"date":"2022-07-06","close":2317.5},{"date":"2022-07-07","close":2242.5},{"date":"2022-07-08","close":2287.5},{"date":"2022-07-11","close":2295.0},{"date":"2022-07-12","close":2290.0},{"date":"2022-07-13","close":2325.0},{"date":"2022-07-14","close":2340.0},{"date":"2022-07-15","close":2275.0},{"date":"2022-07-18","close":2287.5},{"date":"2022-07-19","close":2262.5},{"date":"2022-07-20","close":2312.5},{"date":"2022-07-21","close":2350.0},{"date":"2022-07-22","close":2350.0},{"date":"2022-07-25","close":2325.0},{"date":"2022-07-26","close":2337.5},{"date":"2022-07-27","close":2337.5},{"date":"2022-07-28","close":2340.0},{"date":"2022-07-29","close":2367.5},{"date":"2022-08-01","close":2390.0},{"date":"2022-08-02","close":2372.5},{"date":"2022-08-03","close":2307.5},{"date":"2022-08-04","close":2325.0},{"date":"2022-08-05","close":2315.0},{"date":"2022-08-08","close":2315.0},{"date":"2022-08-09","close":2320.0},{"date":"2022-08-10","close":2362.5},{"date":"2022-08-11","close":2370.0},{"date":"2022-08-12","close":2347.5},{"date":"2022-08-16","close":2305.0},{"date":"2022-08-17","close":2300.0},{"date":"2022-08-18","close":2310.0},{"date":"2022-08-19","close":2280.0},{"date":"2022-08-22","close":2272.5},{"date":"2022-08-23","close":2260.0},{"date":"2022-08-24","close":2222.5},{"date":"2022-08-25","close":2225.0},{"date":"2022-08-26","close":2230.0},{"date":"2022-08-29","close":2345.0},{"date":"2022-08-30","close":2265.0},{"date":"2022-08-31","close":2247.5},{"date":"2022-09-01","close":2047.5},{"date":"2022-09-02","close":2025.0},{"date":"2022-09-05","close":1950.0},{"date":"2022-09-06","close":1947.5},{"date":"2022-09-07","close":1882.5},{"date":"2022-09-08","close":1880.0},{"date":"2022-09-13","close":1857.5},{"date":"2022-09-14","close":1837.5},{"date":"2022-09-15","close":1845.0},{"date":"2022-09-16","close":1867.5},{"date":"2022-09-19","close":1857.5},{"date":"2022-09-20","close":1850.0},{"date":"2022-09-21","close":2015.0},{"date":"2022-09-22","close":2077.5},{"date":"2022-09-23","close":1927.5},{"date":"2022-09-26","close":1825.0},{"date":"2022-09-27","close":1777.5},{"date":"2022-09-28","close":1747.5},{"date":"2022-09-29","close":1782.5},{"date":"2022-09-30","close":1745.0},{"date":"2022-10-04","close":1745.0},{"date":"2022-10-05","close":1772.5},{"date":"2022-10-06","close":1905.0},{"date":"2022-10-07","close":2005.0},{"date":"2022-10-11","close":2092.5},{"date":"2022-10-12","close":2147.5},{"date":"2022-10-13","close":2137.5},{"date":"2022-10-14","close":2180.0},{"date":"2022-10-17","close":2207.5},{"date":"2022-10-18","close":2212.5},{"date":"2022-10-19","close":2150.0},{"date":"2022-10-20","close":2185.0},{"date":"2022-10-21","close":2230.0},{"date":"2022-10-24","close":2235.0},{"date":"2022-10-25","close":2280.0},{"date":"2022-10-26","close":2280.0},{"date":"2022-10-27","close":2525.0},{"date":"2022-10-28","close":2462.5},{"date":"2022-10-31","close":2345.0},{"date":"2022-11-01","close":2400.0},{"date":"2022-11-02","close":2380.0},{"date":"2022-11-03","close":2345.0},{"date":"2022-11-04","close":2347.5},{"date":"2022-11-07","close":2437.5},{"date":"2022-11-08","close":2445.0},{"date":"2022-11-09","close":2410.0},{"date":"2022-11-10","close":2400.0},{"date":"2022-11-11","close":2175.0},{"date":"2022-11-14","close":2175.0},{"date":"2022-11-15","close":2190.0},{"date":"2022-11-16","close":2265.0},{"date":"2022-11-17","close":2397.5},{"date":"2022-11-18","close":2177.5},{"date":"2022-11-21","close":2325.0},{"date":"2022-11-22","close":2207.5},{"date":"2022-11-23","close":2200.0},{"date":"2022-11-24","close":2180.0},{"date":"2022-11-25","close":2180.0},{"date":"2022-11-28","close":2150.0},{"date":"2022-11-29","close":2095.0},{"date":"2022-11-30","close":2070.0},{"date":"2022-12-01","close":2075.0},{"date":"2022-12-02","close":2100.0},{"date":"2022-12-05","close":2060.0},{"date":"2022-12-06","close":2002.5},{"date":"2022-12-07","close":2130.0},{"date":"2022-12-08","close":2100.0},{"date":"2022-12-09","close":2092.5},{"date":"2022-12-12","close":2067.5},{"date":"2022-12-13","close":2095.0},{"date":"2022-12-14","close":2120.0},{"date":"2022-12-15","close":2097.5},{"date":"2022-12-16","close":2122.5},{"date":"2022-12-19","close":2110.0},{"date":"2022-12-20","close":2082.5},{"date":"2022-12-21","close":2117.5},{"date":"2022-12-22","close":2227.5},{"date":"2022-12-23","close":2350.0},{"date":"2022-12-26","close":2302.5},{"date":"2022-12-27","close":2215.0},{"date":"2022-12-28","close":2177.5},{"date":"2022-12-29","close":2140.0},{"date":"2023-01-02","close":2115.0},{"date":"2023-01-03","close":2037.5},{"date":"2023-01-04","close":2050.0},{"date":"2023-01-05","close":2055.0},{"date":"2023-01-06","close":2062.5},{"date":"2023-01-09","close":2180.0},{"date":"2023-01-10","close":2150.0},{"date":"2023-01-11","close":2135.0},{"date":"2023-01-12","close":2132.5},{"date":"2023-01-13","close":2230.0},{"date":"2023-01-16","close":2200.0},{"date":"2023-01-17","close":2210.0},{"date":"2023-01-18","close":2207.5},{"date":"2023-01-19","close":2237.5},{"date":"2023-01-20","close":2217.5},{"date":"2023-01-25","close":2212.5},{"date":"2023-01-26","close":2190.0},{"date":"2023-01-27","close":2175.0},{"date":"2023-01-30","close":2157.5},{"date":"2023-01-31","close":2195.0},{"date":"2023-02-01","close":2225.0},{"date":"2023-02-02","close":2270.0},{"date":"2023-02-03","close":2230.0},{"date":"2023-02-06","close":2190.0},{"date":"2023-02-07","close":2187.5},{"date":"2023-02-08","close":2187.0},{"date":"2023-02-09","close":2157.5},{"date":"2023-02-10","close":2157.5},{"date":"2023-02-13","close":2152.5},{"date":"2023-02-14","close":2190.0},{"date":"2023-02-15","close":2192.5},{"date":"2023-02-16","close":2127.5},{"date":"2023-02-17","close":2140.0},{"date":"2023-02-20","close":2107.5},{"date":"2023-02-21","close":2172.5},{"date":"2023-02-22","close":2110.0},{"date":"2023-02-23","close":2107.5},{"date":"2023-02-24","close":2090.0},{"date":"2023-02-27","close":2075.0},{"date":"2023-02-28","close":2110.0},{"date":"2023-03-02","close":2080.0},{"date":"2023-03-03","close":2075.0},{"date":"2023-03-06","close":2110.0},{"date":"2023-03-07","close":2067.5},{"date":"2023-03-08","close":2067.5},{"date":"2023-03-09","close":2070.0},{"date":"2023-03-10","close":2065.0},{"date":"2023-03-13","close":2042.5},{"date":"2023-03-14","close":2050.0},{"date":"2023-03-15","close":2075.0},{"date":"2023-03-16","close":2042.5},{"date":"2023-03-17","close":2090.0},{"date":"2023-03-20","close":2092.5},{"date":"2023-03-21","close":2095.0},{"date":"2023-03-22","close":2057.5},{"date":"2023-03-23","close":2042.5},{"date":"2023-03-24","close":2042.5},{"date":"2023-03-27","close":2067.5},{"date":"2023-03-28","close":2057.5},{"date":"2023-03-29","close":2065.0},{"date":"2023-03-30","close":2110.0},{"date":"2023-03-31","close":2077.5},{"date":"2023-04-03","close":2032.5},{"date":"2023-04-04","close":2000.0},{"date":"2023-04-05","close":2015.0},{"date":"2023-04-06","close":1985.0},{"date":"2023-04-07","close":1995.0},{"date":"2023-04-10","close":1932.5},{"date":"2023-04-11","close":1907.5},{"date":"2023-04-12","close":1992.5},{"date":"2023-04-13","close":1957.5},{"date":"2023-04-14","close":1950.0},{"date":"2023-04-17","close":1957.5},{"date":"2023-04-18","close":1960.0},{"date":"2023-04-19","close":2007.5},{"date":"2023-04-20","close":1975.0},{"date":"2023-04-21","close":1992.5},{"date":"2023-04-24","close":1987.5},{"date":"2023-04-25","close":1955.0},{"date":"2023-04-26","close":1905.0},{"date":"2023-04-27","close":1795.0},{"date":"2023-04-28","close":1802.5},{"date":"2023-05-02","close":1805.0},{"date":"2023-05-03","close":1785.0},{"date":"2023-05-04","close":1700.0},{"date":"2023-05-08","close":1797.5},{"date":"2023-05-09","close":1930.0},{"date":"2023-05-10","close":1967.5},{"date":"2023-05-11","close":1975.0},{"date":"2023-05-12","close":1957.5},{"date":"2023-05-15","close":1987.5},{"date":"2023-05-16","close":1957.5},{"date":"2023-05-17","close":1915.0},{"date":"2023-05-18","close":1922.5},{"date":"2023-05-19","close":1907.5},{"date":"2023-05-22","close":1922.5},{"date":"2023-05-23","close":1900.0},{"date":"2023-05-24","close":1897.5},{"date":"2023-05-25","close":1990.0},{"date":"2023-05-26","close":2025.0},{"date":"2023-05-30","close":1970.0},{"date":"2023-05-31","close":1920.0},{"date":"2023-06-01","close":1920.0},{"date":"2023-06-02","close":1950.0},{"date":"2023-06-05","close":1927.5},{"date":"2023-06-07","close":1932.5},{"date":"2023-06-08","close":1912.5},{"date":"2023-06-09","close":1950.0},{"date":"2023-06-12","close":1950.0},{"date":"2023-06-13","close":2017.5},{"date":"2023-06-14","close":2017.5},{"date":"2023-06-15","close":2030.0},{"date":"2023-06-16","close":2012.5},{"date":"2023-06-19","close":1987.5},{"date":"2023-06-20","close":1967.5},{"date":"2023-06-21","close":1970.0},{"date":"2023-06-22","close":1980.0},{"date":"2023-06-23","close":1952.5},{"date":"2023-06-26","close":1952.5},{"date":"2023-06-27","close":1965.0},{"date":"2023-06-28","close":1972.5},{"date":"2023-06-29","close":1970.0},{"date":"2023-06-30","close":2065.0},{"date":"2023-07-03","close":2120.0},{"date":"2023-07-04","close":2112.5},{"date":"2023-07-05","close":2122.5},{"date":"2023-07-06","close":2107.5},{"date":"2023-07-07","close":2115.0},{"date":"2023-07-10","close":2125.0},{"date":"2023-07-11","close":2117.5},{"date":"2023-07-12","close":2215.0},{"date":"2023-07-13","close":2215.0},{"date":"2023-07-14","close":2245.0},{"date":"2023-07-17","close":2197.5},{"date":"2023-07-18","close":2165.0},{"date":"2023-07-19","close":2170.0},{"date":"2023-07-20","close":2170.0},{"date":"2023-07-21","close":2170.0},{"date":"2023-07-24","close":2120.0},{"date":"2023-07-25","close":2082.5},{"date":"2023-07-26","close":1992.5},{"date":"2023-07-27","close":2002.5},{"date":"2023-07-28","close":2010.0},{"date":"2023-07-31","close":1980.0},{"date":"2023-08-01","close":1962.5},{"date":"2023-08-02","close":1865.0},{"date":"2023-08-03","close":2055.0},{"date":"2023-08-04","close":2062.5},{"date":"2023-08-07","close":2230.0},{"date":"2023-08-08","close":2340.0},{"date":"2023-08-09","close":2322.5},{"date":"2023-08-10","close":2317.5},{"date":"2023-08-11","close":2312.5},{"date":"2023-08-14","close":2295.0},{"date":"2023-08-16","close":2215.0},{"date":"2023-08-17","close":2275.0},{"date":"2023-08-18","close":2237.5},{"date":"2023-08-21","close":2240.0},{"date":"2023-08-22","close":2227.5},{"date":"2023-08-23","close":2177.5},{"date":"2023-08-24","close":2192.5},{"date":"2023-08-25","close":2220.0},{"date":"2023-08-28","close":2180.0},{"date":"2023-08-29","close":2182.5},{"date":"2023-08-30","close":2217.5},{"date":"2023-08-31","close":2222.5},{"date":"2023-09-01","close":2260.0},{"date":"2023-09-04","close":2462.5},{"date":"2023-09-05","close":2375.0},{"date":"2023-09-06","close":2297.5},{"date":"2023-09-07","close":2287.5},{"date":"2023-09-08","close":2232.5},{"date":"2023-09-11","close":2227.5},{"date":"2023-09-12","close":2237.5},{"date":"2023-09-13","close":2225.0},{"date":"2023-09-14","close":2197.5},{"date":"2023-09-15","close":2210.0},{"date":"2023-09-18","close":2210.0},{"date":"2023-09-19","close":2197.5},{"date":"2023-09-20","close":2220.0},{"date":"2023-09-21","close":2172.5},{"date":"2023-09-22","close":2165.0},{"date":"2023-09-25","close":2195.0},{"date":"2023-09-26","close":2175.0},{"date":"2023-09-27","close":2130.0},{"date":"2023-10-04","close":2135.0},{"date":"2023-10-05","close":2090.0},{"date":"2023-10-06","close":2140.0},{"date":"2023-10-10","close":2107.5},{"date":"2023-10-11","close":2107.5},{"date":"2023-10-12","close":2122.5},{"date":"2023-10-13","close":2117.5},{"date":"2023-10-16","close":2047.5},{"date":"2023-10-17","close":2042.5},{"date":"2023-10-18","close":2000.0},{"date":"2023-10-19","close":1960.0},{"date":"2023-10-20","close":1947.5},{"date":"2023-10-23","close":1892.5},{"date":"2023-10-24","close":1942.5},{"date":"2023-10-25","close":1945.0},{"date":"2023-10-26","close":1942.5},{"date":"2023-10-27","close":1875.0},{"date":"2023-10-30","close":1880.0},{"date":"2023-10-31","close":1800.0},{"date":"2023-11-01","close":1822.5},{"date":"2023-11-02","close":1852.5},{"date":"2023-11-03","close":1862.5},{"date":"2023-11-06","close":1847.5},{"date":"2023-11-07","close":1857.5},{"date":"2023-11-08","close":2375.0},{"date":"2023-11-09","close":2282.5},{"date":"2023-11-10","close":2375.0},{"date":"2023-11-13","close":2207.5},{"date":"2023-11-14","close":2155.0},{"date":"2023-11-15","close":2312.5},{"date":"2023-11-16","close":2302.5},{"date":"2023-11-17","close":2217.5},{"date":"2023-11-20","close":2175.0},{"date":"2023-11-21","close":2242.5},{"date":"2023-11-22","close":2282.5},{"date":"2023-11-23","close":2305.0},{"date":"2023-11-24","close":2255.0},{"date":"2023-11-27","close":2300.0},{"date":"2023-11-28","close":2350.0},{"date":"2023-11-29","close":2345.0},{"date":"2023-11-30","close":2307.5},{"date":"2023-12-01","close":2275.0},{"date":"2023-12-04","close":2202.5},{"date":"2023-12-05","close":2162.5},{"date":"2023-12-06","close":2202.5},{"date":"2023-12-07","close":2247.5},{"date":"2023-12-08","close":2202.5},{"date":"2023-12-11","close":2172.5},{"date":"2023-12-12","close":2185.0},{"date":"2023-12-13","close":2165.0},{"date":"2023-12-14","close":2160.0},{"date":"2023-12-15","close":2180.0},{"date":"2023-12-18","close":2182.5},{"date":"2023-12-19","close":2182.5},{"date":"2023-12-20","close":2162.5},{"date":"2023-12-21","close":2167.5},{"date":"2023-12-22","close":2175.0},{"date":"2023-12-26","close":2175.0},{"date":"2023-12-27","close":2187.5},{"date":"2023-12-28","close":2217.5},{"date":"2024-01-02","close":2215.0},{"date":"2024-01-03","close":2215.0},{"date":"2024-01-04","close":2182.5},{"date":"2024-01-05","close":2167.5},{"date":"2024-01-08","close":2150.0},{"date":"2024-01-09","close":2150.0},{"date":"2024-01-10","close":2137.5},{"date":"2024-01-11","close":2260.0},{"date":"2024-01-12","close":2222.5},{"date":"2024-01-15","close":2137.5},{"date":"2024-01-16","close":2105.0},{"date":"2024-01-17","close":2075.0},{"date":"2024-01-18","close":1990.0},{"date":"2024-01-19","close":1965.0},{"date":"2024-01-22","close":1995.0},{"date":"2024-01-23","close":1940.0},{"date":"2024-01-24","close":2062.5},{"date":"2024-01-25","close":2007.5},{"date":"2024-01-26","close":2015.0},{"date":"2024-01-29","close":2020.0},{"date":"2024-01-30","close":1977.5},{"date":"2024-01-31","close":2005.0},{"date":"2024-02-01","close":1977.5},{"date":"2024-02-02","close":2002.5},{"date":"2024-02-05","close":2002.5},{"date":"2024-02-06","close":2000.0},{"date":"2024-02-07","close":2000.0},{"date":"2024-02-08","close":2037.5},{"date":"2024-02-13","close":2117.5},{"date":"2024-02-14","close":2065.0},{"date":"2024-02-15","close":2070.0},{"date":"2024-02-16","close":2130.0},{"date":"2024-02-19","close":2175.0},{"date":"2024-02-20","close":2235.0},{"date":"2024-02-21","close":2265.0},{"date":"2024-02-22","close":2237.5},{"date":"2024-02-23","close":2167.5},{"date":"2024-02-26","close":2162.5},{"date":"2024-02-27","close":2100.0},{"date":"2024-02-28","close":2107.5},{"date":"2024-02-29","close":2025.0},{"date":"2024-03-04","close":1975.0},{"date":"2024-03-05","close":2007.5},{"date":"2024-03-06","close":2007.5},{"date":"2024-03-07","close":2122.5},{"date":"2024-03-08","close":2100.0},{"date":"2024-03-11","close":1992.5},{"date":"2024-03-12","close":2040.0},{"date":"2024-03-13","close":2047.5},{"date":"2024-03-14","close":2080.0},{"date":"2024-03-15","close":2137.5},{"date":"2024-03-18","close":2125.0},{"date":"2024-03-19","close":2147.5},{"date":"2024-03-20","close":2215.0},{"date":"2024-03-21","close":2232.5},{"date":"2024-03-22","close":2225.0},{"date":"2024-03-25","close":2270.0},{"date":"2024-03-26","close":2172.5},{"date":"2024-03-27","close":2187.5},{"date":"2024-03-28","close":2205.0},{"date":"2024-03-29","close":2170.0},{"date":"2024-04-01","close":2192.5},{"date":"2024-04-02","close":2142.5},{"date":"2024-04-03","close":2087.5},{"date":"2024-04-04","close":2100.0},{"date":"2024-04-05","close":2067.5},{"date":"2024-04-08","close":2080.0},{"date":"2024-04-09","close":2087.5},{"date":"2024-04-11","close":2145.0},{"date":"2024-04-12","close":2102.5},{"date":"2024-04-15","close":2077.5},{"date":"2024-04-16","close":2050.0},{"date":"2024-04-17","close":2020.0},{"date":"2024-04-18","close":2037.5},{"date":"2024-04-19","close":2017.5},{"date":"2024-04-22","close":2050.0},{"date":"2024-04-23","close":2102.5},{"date":"2024-04-24","close":2185.0},{"date":"2024-04-25","close":2140.0},{"date":"2024-04-26","close":2200.0},{"date":"2024-04-29","close":2242.5},{"date":"2024-04-30","close":2167.5},{"date":"2024-05-02","close":2167.5},{"date":"2024-05-03","close":2182.5},{"date":"2024-05-07","close":2155.0},{"date":"2024-05-08","close":2152.5},{"date":"2024-05-09","close":2192.5},{"date":"2024-05-10","close":2205.0},{"date":"2024-05-13","close":2192.5},{"date":"2024-05-14","close":2240.0},{"date":"2024-05-16","close":2382.5},{"date":"2024-05-17","close":2500.0},{"date":"2024-05-20","close":2537.5},{"date":"2024-05-21","close":2542.5},{"date":"2024-05-22","close":2562.5},{"date":"2024-05-23","close":2607.5},{"date":"2024-05-24","close":2575.0},{"date":"2024-05-27","close":2677.5},{"date":"2024-05-28","close":2875.0},{"date":"2024-05-29","close":2807.5},{"date":"2024-05-30","close":2632.5},{"date":"2024-05-31","close":2592.5},{"date":"2024-06-03","close":2660.0},{"date":"2024-06-04","close":2652.5},{"date":"2024-06-05","close":2650.0},{"date":"2024-06-07","close":2690.0},{"date":"2024-06-10","close":2592.5},{"date":"2024-06-11","close":2497.5},{"date":"2024-06-12","close":2485.0},{"date":"2024-06-13","close":2565.0},{"date":"2024-06-14","close":2635.0},{"date":"2024-06-17","close":2597.5},{"date":"2024-06-18","close":2532.5},{"date":"2024-06-19","close":2562.5},{"date":"2024-06-20","close":2585.0},{"date":"2024-06-21","close":2552.5},{"date":"2024-06-24","close":2530.0},{"date":"2024-06-25","close":2475.0},{"date":"2024-06-26","close":2375.0},{"date":"2024-06-27","close":2465.0},{"date":"2024-06-28","close":2440.0},{"date":"2024-07-01","close":2462.5},{"date":"2024-07-02","close":2425.0},{"date":"2024-07-03","close":2442.5},{"date":"2024-07-04","close":2395.0},{"date":"2024-07-05","close":2375.0},{"date":"2024-07-08","close":2335.0},{"date":"2024-07-09","close":2305.0},{"date":"2024-07-10","close":2307.5},{"date":"2024-07-11","close":2267.5},{"date":"2024-07-12","close":2272.5},{"date":"2024-07-15","close":2327.5},{"date":"2024-07-16","close":2312.5},{"date":"2024-07-17","close":2270.0},{"date":"2024-07-18","close":2255.0},{"date":"2024-07-19","close":2250.0},{"date":"2024-07-22","close":2275.0},{"date":"2024-07-23","close":2275.0},{"date":"2024-07-24","close":2275.0},{"date":"2024-07-25","close":2225.0},{"date":"2024-07-26","close":2220.0},{"date":"2024-07-29","close":2237.5},{"date":"2024-07-30","close":2227.5},{"date":"2024-07-31","close":2227.5},{"date":"2024-08-01","close":2285.0},{"date":"2024-08-02","close":2212.5},{"date":"2024-08-05","close":2142.5},{"date":"2024-08-06","close":2262.5},{"date":"2024-08-07","close":2250.0},{"date":"2024-08-08","close":2287.5},{"date":"2024-08-09","close":2382.5},{"date":"2024-08-12","close":2372.5},{"date":"2024-08-13","close":2325.0},{"date":"2024-08-14","close":2345.0},{"date":"2024-08-16","close":2332.5},{"date":"2024-08-19","close":2387.5},{"date":"2024-08-20","close":2335.0},{"date":"2024-08-21","close":2397.5},{"date":"2024-08-22","close":2400.0},{"date":"2024-08-23","close":2337.5},{"date":"2024-08-26","close":2300.0},{"date":"2024-08-27","close":2305.0},{"date":"2024-08-28","close":2315.0},{"date":"2024-08-29","close":2340.0},{"date":"2024-08-30","close":2410.0},{"date":"2024-09-02","close":2407.5},{"date":"2024-09-03","close":2307.5},{"date":"2024-09-04","close":2285.0},{"date":"2024-09-05","close":2292.5},{"date":"2024-09-06","close":2277.5},{"date":"2024-09-09","close":2245.0},{"date":"2024-09-10","close":2295.0},{"date":"2024-09-11","close":2250.0},{"date":"2024-09-12","close":2267.5},{"date":"2024-09-13","close":2265.0},{"date":"2024-09-19","close":2272.5},{"date":"2024-09-20","close":2275.0},{"date":"2024-09-23","close":2270.0},{"date":"2024-09-24","close":2272.5},{"date":"2024-09-25","close":2255.0},{"date":"2024-09-26","close":2270.0},{"date":"2024-09-27","close":2262.5},{"date":"2024-09-30","close":2250.0},{"date":"2024-10-02","close":2225.0},{"date":"2024-10-04","close":2232.5},{"date":"2024-10-07","close":2232.5},{"date":"2024-10-08","close":2260.0},{"date":"2024-10-10","close":2247.5},{"date":"2024-10-11","close":2250.0},{"date":"2024-10-14","close":2242.5},{"date":"2024-10-15","close":2235.0},{"date":"2024-10-16","close":2220.0},{"date":"2024-10-17","close":2222.5},{"date":"2024-10-18","close":2205.0},{"date":"2024-10-21","close":2230.0},{"date":"2024-10-22","close":2187.5},{"date":"2024-10-23","close":2187.5},{"date":"2024-10-24","close":2175.0},{"date":"2024-10-25","close":2175.0},{"date":"2024-10-28","close":2157.5},{"date":"2024-10-29","close":2125.0},{"date":"2024-10-30","close":2092.5},{"date":"2024-10-31","close":2052.5},{"date":"2024-11-01","close":2015.0},{"date":"2024-11-04","close":2100.0},{"date":"2024-11-05","close":2102.5},{"date":"2024-11-06","close":2137.5},{"date":"2024-11-07","close":2087.5},{"date":"2024-11-08","close":2065.0},{"date":"2024-11-11","close":2017.5},{"date":"2024-11-12","close":1982.5},{"date":"2024-11-13","close":1977.5},{"date":"2024-11-14","close":2032.5},{"date":"2024-11-15","close":2025.0},{"date":"2024-11-18","close":2037.5},{"date":"2024-11-19","close":2102.5},{"date":"2024-11-20","close":2075.0},{"date":"2024-11-21","close":2107.5},{"date":"2024-11-22","close":2110.0},{"date":"2024-11-25","close":2120.0},{"date":"2024-11-26","close":2072.5},{"date":"2024-11-27","close":2080.0},{"date":"2024-11-28","close":2177.5},{"date":"2024-11-29","close":2092.5},{"date":"2024-12-02","close":2150.0},{"date":"2024-12-03","close":2142.5},{"date":"2024-12-04","close":2112.5},{"date":"2024-12-05","close":2135.0},{"date":"2024-12-06","close":2112.5},{"date":"2024-12-09","close":2082.5},{"date":"2024-12-10","close":2100.0},{"date":"2024-12-11","close":2082.5},{"date":"2024-12-12","close":2100.0},{"date":"2024-12-13","close":2097.5},{"date":"2024-12-16","close":2080.0},{"date":"2024-12-17","close":2072.5},{"date":"2024-12-18","close":2087.5},{"date":"2024-12-19","close":2072.5},{"date":"2024-12-20","close":2077.5},{"date":"2024-12-23","close":2045.0},{"date":"2024-12-24","close":2070.0},{"date":"2024-12-26","close":2067.5},{"date":"2024-12-27","close":2100.0},{"date":"2024-12-30","close":2060.0},{"date":"2025-01-02","close":2082.5},{"date":"2025-01-03","close":2062.5},{"date":"2025-01-06","close":2067.5},{"date":"2025-01-07","close":2087.5},{"date":"2025-01-08","close":2170.0},{"date":"2025-01-09","close":2282.5},{"date":"2025-01-10","close":2270.0},{"date":"2025-01-13","close":2337.5},{"date":"2025-01-14","close":2372.5},{"date":"2025-01-15","close":2280.0},{"date":"2025-01-16","close":2350.0},{"date":"2025-01-17","close":2367.5},{"date":"2025-01-20","close":2420.0},{"date":"2025-01-21","close":2432.5},{"date":"2025-01-22","close":2390.0},{"date":"2025-01-23","close":2417.5},{"date":"2025-01-24","close":2432.5},{"date":"2025-01-31","close":2567.5},{"date":"2025-02-03","close":2505.0},{"date":"2025-02-04","close":2565.0},{"date":"2025-02-05","close":2527.5},{"date":"2025-02-06","close":2530.0},{"date":"2025-02-07","close":2530.0},{"date":"2025-02-10","close":2502.5},{"date":"2025-02-11","close":2457.5},{"date":"2025-02-12","close":2460.0},{"date":"2025-02-13","close":2385.0},{"date":"2025-02-14","close":2385.0},{"date":"2025-02-17","close":2325.0},{"date":"2025-02-18","close":2342.5},{"date":"2025-02-19","close":2325.0},{"date":"2025-02-20","close":2337.5},{"date":"2025-02-21","close":2287.5},{"date":"2025-02-24","close":2315.0},{"date":"2025-02-25","close":2292.5},{"date":"2025-02-26","close":2265.0},{"date":"2025-02-27","close":2225.0},{"date":"2025-02-28","close":2222.5},{"date":"2025-03-04","close":2210.0},{"date":"2025-03-05","close":2215.0},{"date":"2025-03-06","close":2095.0},{"date":"2025-03-07","close":2112.5},{"date":"2025-03-10","close":2057.5},{"date":"2025-03-11","close":2062.5},{"date":"2025-03-12","close":2065.0},{"date":"2025-03-13","close":2062.5},{"date":"2025-03-14","close":2062.5},{"date":"2025-03-17","close":2015.0},{"date":"2025-03-18","close":1977.5},{"date":"2025-03-19","close":2040.0},{"date":"2025-03-20","close":2000.0},{"date":"2025-03-21","close":1997.5},{"date":"2025-03-24","close":2025.0},{"date":"2025-03-25","close":1997.5},{"date":"2025-03-26","close":2005.0},{"date":"2025-03-27","close":2007.5},{"date":"2025-03-28","close":1987.5},{"date":"2025-03-31","close":1950.0},{"date":"2025-04-01","close":1975.0},{"date":"2025-04-02","close":2000.0},{"date":"2025-04-03","close":1940.0},{"date":"2025-04-04","close":1945.0},{"date":"2025-04-07","close":1897.5},{"date":"2025-04-08","close":1912.5},{"date":"2025-04-09","close":1922.5},{"date":"2025-04-10","close":2062.5},{"date":"2025-04-11","close":2015.0},{"date":"2025-04-14","close":1952.5},{"date":"2025-04-15","close":2020.0},{"date":"2025-04-16","close":2005.0},{"date":"2025-04-17","close":2012.5},{"date":"2025-04-18","close":1990.0},{"date":"2025-04-21","close":2002.5},{"date":"2025-04-22","close":2015.0},{"date":"2025-04-23","close":2045.0},{"date":"2025-04-24","close":2077.5},{"date":"2025-04-25","close":2120.0},{"date":"2025-04-28","close":2037.5},{"date":"2025-04-29","close":2057.5},{"date":"2025-04-30","close":2052.5},{"date":"2025-05-02","close":2032.5},{"date":"2025-05-07","close":2035.0},{"date":"2025-05-08","close":2032.5},{"date":"2025-05-09","close":2030.0},{"date":"2025-05-12","close":2030.0},{"date":"2025-05-13","close":2025.0},{"date":"2025-05-14","close":2027.5},{"date":"2025-05-15","close":2027.5},{"date":"2025-05-16","close":2022.5},{"date":"2025-05-19","close":1985.0},{"date":"2025-05-20","close":2020.0},{"date":"2025-05-21","close":2027.5},{"date":"2025-05-22","close":1987.5},{"date":"2025-05-23","close":1997.5},{"date":"2025-05-26","close":2015.0},{"date":"2025-05-27","close":2002.5},{"date":"2025-05-28","close":2007.5},{"date":"2025-05-29","close":1997.5},{"date":"2025-05-30","close":2042.5},{"date":"2025-06-02","close":2125.0},{"date":"2025-06-04","close":2127.5},{"date":"2025-06-05","close":2097.5},{"date":"2025-06-09","close":2175.0},{"date":"2025-06-10","close":2212.5},{"date":"2025-06-11","close":2235.0},{"date":"2025-06-12","close":2387.5},{"date":"2025-06-13","close":2505.0},{"date":"2025-06-16","close":2550.0},{"date":"2025-06-17","close":2512.5},{"date":"2025-06-18","close":2572.5},{"date":"2025-06-19","close":2712.5},{"date":"2025-06-20","close":2757.5},{"date":"2025-06-23","close":2797.5},{"date":"2025-06-24","close":2872.5},{"date":"2025-06-25","close":2945.0},{"date":"2025-06-26","close":2957.5},{"date":"2025-06-27","close":3110.0},{"date":"2025-06-30","close":4040.0},{"date":"2025-07-01","close":3505.0},{"date":"2025-07-02","close":3140.0},{"date":"2025-07-03","close":3265.0},{"date":"2025-07-04","close":3240.0},{"date":"2025-07-07","close":3240.0},{"date":"2025-07-08","close":3285.0},{"date":"2025-07-09","close":3180.0},{"date":"2025-07-10","close":3195.0},{"date":"2025-07-11","close":3100.0},{"date":"2025-07-14","close":3060.0},{"date":"2025-07-15","close":3070.0},{"date":"2025-07-16","close":2960.0},{"date":"2025-07-17","close":2910.0},{"date":"2025-07-18","close":2870.0},{"date":"2025-07-21","close":3115.0},{"date":"2025-07-22","close":2960.0},{"date":"2025-07-23","close":2925.0},{"date":"2025-07-24","close":2635.0},{"date":"2025-07-25","close":2730.0},{"date":"2025-07-28","close":2600.0},{"date":"2025-07-29","close":2610.0},{"date":"2025-07-30","close":2715.0},{"date":"2025-07-31","close":2725.0},{"date":"2025-08-01","close":2800.0},{"date":"2025-08-04","close":2730.0},{"date":"2025-08-05","close":2645.0},{"date":"2025-08-06","close":2635.0},{"date":"2025-08-07","close":2625.0},{"date":"2025-08-08","close":2625.0},{"date":"2025-08-11","close":2545.0},{"date":"2025-08-12","close":2540.0},{"date":"2025-08-13","close":2495.0},{"date":"2025-08-14","close":2600.0},{"date":"2025-08-18","close":2495.0},{"date":"2025-08-19","close":2460.0},{"date":"2025-08-20","close":2415.0},{"date":"2025-08-21","close":2500.0},{"date":"2025-08-22","close":2500.0},{"date":"2025-08-25","close":2450.0},{"date":"2025-08-26","close":2425.0},{"date":"2025-08-27","close":2490.0},{"date":"2025-08-28","close":2450.0},{"date":"2025-08-29","close":2445.0},{"date":"2025-09-01","close":2545.0},{"date":"2025-09-02","close":2495.0},{"date":"2025-09-03","close":2590.0},{"date":"2025-09-04","close":2660.0},{"date":"2025-09-05","close":2610.0},{"date":"2025-09-08","close":2615.0},{"date":"2025-09-09","close":2670.0},{"date":"2025-09-10","close":2660.0},{"date":"2025-09-11","close":2650.0},{"date":"2025-09-12","close":2800.0},{"date":"2025-09-15","close":2870.0},{"date":"2025-09-16","close":2725.0},{"date":"2025-09-17","close":2765.0},{"date":"2025-09-18","close":2635.0},{"date":"2025-09-19","close":2650.0},{"date":"2025-09-22","close":2565.0},{"date":"2025-09-23","close":2590.0},{"date":"2025-09-24","close":2550.0},{"date":"2025-09-25","close":2520.0},{"date":"2025-09-26","close":2570.0},{"date":"2025-09-29","close":2560.0},{"date":"2025-09-30","close":2700.0},{"date":"2025-10-01","close":2730.0},{"date":"2025-10-02","close":2685.0},{"date":"2025-10-10","close":2785.0},{"date":"2025-10-13","close":2780.0},{"date":"2025-10-14","close":2735.0},{"date":"2025-10-15","close":2900.0},{"date":"2025-10-16","close":2970.0},{"date":"2025-10-17","close":2765.0},{"date":"2025-10-20","close":2700.0},{"date":"2025-10-21","close":2660.0},{"date":"2025-10-22","close":2635.0},{"date":"2025-10-23","close":2550.0},{"date":"2025-10-24","close":2570.0},{"date":"2025-10-27","close":2585.0},{"date":"2025-10-28","close":2530.0},{"date":"2025-10-29","close":2530.0},{"date":"2025-10-30","close":2445.0},{"date":"2025-10-31","close":2485.0},{"date":"2025-11-03","close":2415.0},{"date":"2025-11-04","close":2430.0},{"date":"2025-11-05","close":2440.0},{"date":"2025-11-06","close":2550.0},{"date":"2025-11-07","close":2485.0},{"date":"2025-11-10","close":2525.0},{"date":"2025-11-11","close":2545.0},{"date":"2025-11-12","close":2620.0},{"date":"2025-11-13","close":2625.0},{"date":"2025-11-14","close":2625.0},{"date":"2025-11-17","close":2560.0},{"date":"2025-11-18","close":2545.0},{"date":"2025-11-19","close":2435.0},{"date":"2025-11-20","close":2470.0},{"date":"2025-11-21","close":2390.0},{"date":"2025-11-24","close":2350.0},{"date":"2025-11-25","close":2340.0},{"date":"2025-11-26","close":2425.0},{"date":"2025-11-27","close":2390.0},{"date":"2025-11-28","close":2510.0},{"date":"2025-12-01","close":2475.0},{"date":"2025-12-02","close":2485.0},{"date":"2025-12-03","close":2600.0},{"date":"2025-12-04","close":2575.0},{"date":"2025-12-05","close":2560.0},{"date":"2025-12-08","close":2485.0},{"date":"2025-12-09","close":2530.0},{"date":"2025-12-10","close":2490.0},{"date":"2025-12-11","close":2490.0},{"date":"2025-12-12","close":2510.0},{"date":"2025-12-15","close":2520.0},{"date":"2025-12-16","close":2500.0},{"date":"2025-12-17","close":2510.0},{"date":"2025-12-18","close":2405.0},{"date":"2025-12-19","close":2430.0},{"date":"2025-12-22","close":2375.0},{"date":"2025-12-23","close":2330.0},{"date":"2025-12-24","close":2325.0},{"date":"2025-12-26","close":2315.0},{"date":"2025-12-29","close":2275.0},{"date":"2025-12-30","close":2300.0},{"date":"2026-01-02","close":2315.0},{"date":"2026-01-05","close":2410.0},{"date":"2026-01-06","close":2335.0},{"date":"2026-01-07","close":2270.0},{"date":"2026-01-08","close":2310.0},{"date":"2026-01-09","close":2245.0},{"date":"2026-01-12","close":2235.0},{"date":"2026-01-13","close":2165.0},{"date":"2026-01-14","close":2280.0},{"date":"2026-01-15","close":2235.0},{"date":"2026-01-16","close":2160.0},{"date":"2026-01-19","close":2155.0},{"date":"2026-01-20","close":2230.0},{"date":"2026-01-21","close":2150.0},{"date":"2026-01-22","close":2225.0},{"date":"2026-01-23","close":2290.0},{"date":"2026-01-26","close":2290.0},{"date":"2026-01-27","close":2315.0},{"date":"2026-01-28","close":2300.0},{"date":"2026-01-29","close":2305.0},{"date":"2026-01-30","close":2205.0},{"date":"2026-02-02","close":2110.0},{"date":"2026-02-03","close":2115.0},{"date":"2026-02-04","close":2145.0},{"date":"2026-02-05","close":2105.0},{"date":"2026-02-06","close":2180.0},{"date":"2026-02-09","close":2250.0},{"date":"2026-02-10","close":2290.0},{"date":"2026-02-11","close":2235.0},{"date":"2026-02-12","close":2210.0},{"date":"2026-02-13","close":2175.0},{"date":"2026-02-19","close":2110.0},{"date":"2026-02-20","close":2115.0},{"date":"2026-02-23","close":2035.0},{"date":"2026-02-24","close":2245.0},{"date":"2026-02-25","close":2125.0},{"date":"2026-02-26","close":2035.0},{"date":"2026-02-27","close":2005.0},{"date":"2026-03-03","close":1985.0},{"date":"2026-03-04","close":1774.0},{"date":"2026-03-05","close":1890.0},{"date":"2026-03-06","close":1860.0},{"date":"2026-03-09","close":1799.0},{"date":"2026-03-10","close":1847.0},{"date":"2026-03-11","close":1900.0},{"date":"2026-03-12","close":2025.0},{"date":"2026-03-13","close":2040.0},{"date":"2026-03-16","close":1999.0},{"date":"2026-03-17","close":2040.0},{"date":"2026-03-18","close":2060.0},{"date":"2026-03-19","close":2040.0},{"date":"2026-03-20","close":2115.0},{"date":"2026-03-23","close":2040.0},{"date":"2026-03-24","close":2065.0},{"date":"2026-03-25","close":2065.0},{"date":"2026-03-26","close":2180.0},{"date":"2026-03-27","close":2235.0},{"date":"2026-03-30","close":2130.0},{"date":"2026-03-31","close":2105.0},{"date":"2026-04-01","close":2200.0},{"date":"2026-04-02","close":2175.0},{"date":"2026-04-03","close":2270.0},{"date":"2026-04-06","close":2205.0},{"date":"2026-04-07","close":2205.0},{"date":"2026-04-08","close":2165.0},{"date":"2026-04-09","close":2160.0},{"date":"2026-04-10","close":2220.0},{"date":"2026-04-13","close":2195.0},{"date":"2026-04-14","close":2195.0},{"date":"2026-04-15","close":2260.0},{"date":"2026-04-16","close":2300.0},{"date":"2026-04-17","close":2245.0},{"date":"2026-04-20","close":2185.0},{"date":"2026-04-21","close":2150.0},{"date":"2026-04-22","close":2215.0},{"date":"2026-04-23","close":2155.0},{"date":"2026-04-24","close":2195.0},{"date":"2026-04-27","close":2145.0},{"date":"2026-04-28","close":2090.0},{"date":"2026-04-29","close":2010.0},{"date":"2026-04-30","close":2040.0},{"date":"2026-05-04","close":1993.0},{"date":"2026-05-06","close":1920.0},{"date":"2026-05-07","close":1944.0},{"date":"2026-05-08","close":1915.0},{"date":"2026-05-11","close":1848.0},{"date":"2026-05-12","close":1833.0},{"date":"2026-05-13","close":1815.0},{"date":"2026-05-14","close":1888.0},{"date":"2026-05-15","close":1830.0},{"date":"2026-05-18","close":1829.0},{"date":"2026-05-19","close":1834.0},{"date":"2026-05-20","close":1822.0},{"date":"2026-05-21","close":1804.0},{"date":"2026-05-22","close":1791.0},{"date":"2026-05-26","close":1706.0},{"date":"2026-05-27","close":1672.0},{"date":"2026-05-28","close":1680.0},{"date":"2026-05-29","close":1780.0},{"date":"2026-06-01","close":1871.0},{"date":"2026-06-02","close":1874.0},{"date":"2026-06-04","close":1869.0},{"date":"2026-06-05","close":1809.0},{"date":"2026-06-08","close":1706.0},{"date":"2026-06-09","close":1760.0},{"date":"2026-06-10","close":1780.0},{"date":"2026-06-11","close":1770.0},{"date":"2026-06-12","close":1750.0},{"date":"2026-06-15","close":1703.0},{"date":"2026-06-16","close":1743.0},{"date":"2026-06-17","close":1849.0},{"date":"2026-06-18","close":1784.0},{"date":"2026-06-19","close":1702.0},{"date":"2026-06-22","close":1660.0},{"date":"2026-06-23","close":1560.0},{"date":"2026-06-24","close":1552.0},{"date":"2026-06-25","close":1667.0},{"date":"2026-06-26","close":1556.0},{"date":"2026-06-29","close":1650.0},{"date":"2026-06-30","close":1680.0},{"date":"2026-07-01","close":1717.0},{"date":"2026-07-02","close":1717.0},{"date":"2026-07-03","close":1699.0},{"date":"2026-07-06","close":1721.0},{"date":"2026-07-07","close":1784.0},{"date":"2026-07-08","close":1779.0},{"date":"2026-07-09","close":1740.0},{"date":"2026-07-10","close":1785.0},{"date":"2026-07-13","close":1690.0},{"date":"2026-07-14","close":1710.0},{"date":"2026-07-15","close":1730.0},{"date":"2026-07-16","close":1660.0},{"date":"2026-07-20","close":1603.0},{"date":"2026-07-21","close":1703.0},{"date":"2026-07-22","close":1668.0},{"date":"2026-07-23","close":1657.0},{"date":"2026-07-24","close":1660.0},{"date":"2026-07-27","close":1660.0},{"date":"2026-07-28","close":1562.0},{"date":"2026-07-29","close":1440.0},{"date":"2026-07-30","close":1476.0},{"date":"2026-07-31","close":1612.0},{"date":"2026-08-03","close":1639.0},{"date":"2026-08-04","close":1711.0},{"date":"2026-08-05","close":1677.0},{"date":"2026-08-06","close":1665.0},{"date":"2026-08-07","close":1698.0},{"date":"2026-08-10","close":1834.0},{"date":"2026-08-11","close":1945.0},{"date":"2026-08-12","close":1945.0},{"date":"2026-08-13","close":1853.0},{"date":"2026-08-14","close":1948.0},{"date":"2026-08-18","close":2050.0},{"date":"2026-08-19","close":2035.0},{"date":"2026-08-20","close":2010.0},{"date":"2026-08-21","close":1994.0},{"date":"2026-08-24","close":2025.0},{"date":"2026-08-25","close":2200.0},{"date":"2026-08-26","close":2300.0},{"date":"2026-08-27","close":2300.0},{"date":"2026-08-28","close":2205.0},{"date":"2026-08-31","close":2300.0},{"date":"2026-09-01","close":2360.0},{"date":"2026-09-02","close":2245.0},{"date":"2026-09-03","close":2255.0},{"date":"2026-09-04","close":2235.0},{"date":"2026-09-07","close":2240.0},{"date":"2026-09-08","close":2325.0},{"date":"2026-09-09","close":2270.0},{"date":"2026-09-10","close":2355.0},{"date":"2026-09-11","close":2235.0},{"date":"2026-09-14","close":2280.0},{"date":"2026-09-15","close":2265.0},{"date":"2026-09-16","close":2315.0},{"date":"2026-09-17","close":2300.0},{"date":"2026-09-18","close":2350.0},{"date":"2026-09-21","close":2440.0},{"date":"2026-09-22","close":2445.0},{"date":"2026-09-23","close":2770.0},{"date":"2026-09-28","close":2925.0},{"date":"2026-09-29","close":2740.0},{"date":"2026-09-30","close":2675.0},{"date":"2026-10-01","close":2620.0},{"date":"2026-10-02","close":2625.0},{"date":"2026-10-06","close":2870.0},{"date":"2026-10-07","close":2870.0},{"date":"2026-10-08","close":2780.0},{"date":"2026-10-12","close":2520.0},{"date":"2026-10-13","close":2480.0},{"date":"2026-10-14","close":2350.0},{"date":"2026-10-15","close":2270.0},{"date":"2026-10-16","close":2130.0},{"date":"2026-10-19","close":2310.0},{"date":"2026-10-20","close":2215.0},{"date":"2026-10-21","close":2300.0},{"date":"2026-10-22","close":2280.0},{"date":"2026-10-23","close":2175.0}],"chart_data":[{"date":"2024-10-23","open":2188,"high":2230,"low":2177,"close":2188,"volume":25468,"rsi_14":33.68,"sma_20":2237.65,"sma_60":2276.6,"sma_120":2350.97},{"date":"2024-10-24","open":2182,"high":2190,"low":2167,"close":2175,"volume":11492,"rsi_14":36.11,"sma_20":2232.9,"sma_60":2274.93,"sma_120":2350.88},{"date":"2024-10-25","open":2175,"high":2265,"low":2170,"close":2175,"volume":25004,"rsi_14":33.53,"sma_20":2228.05,"sma_60":2273.27,"sma_120":2351.18},{"date":"2024-10-28","open":2175,"high":2197,"low":2149,"close":2158,"volume":36408,"rsi_14":30.37,"sma_20":2223.15,"sma_60":2272.13,"sma_120":2350.82},{"date":"2024-10-29","open":2150,"high":2215,"low":2122,"close":2125,"volume":14036,"rsi_14":15.38,"sma_20":2215.9,"sma_60":2270.55,"sma_120":2349.84},{"date":"2024-10-30","open":2242,"high":2242,"low":2092,"close":2092,"volume":24780,"rsi_14":13.95,"sma_20":2207.4,"sma_60":2268.13,"sma_120":2349.22},{"date":"2024-10-31","open":2080,"high":2147,"low":2002,"close":2052,"volume":142068,"rsi_14":10.71,"sma_20":2197.5,"sma_60":2265.22,"sma_120":2348.26},{"date":"2024-11-01","open":2042,"high":2125,"low":2002,"close":2015,"volume":39312,"rsi_14":9.61,"sma_20":2187.0,"sma_60":2261.68,"sma_120":2346.87},{"date":"2024-11-04","open":2020,"high":2117,"low":2017,"close":2100,"volume":28012,"rsi_14":31.2,"sma_20":2180.4,"sma_60":2258.6,"sma_120":2346.41},{"date":"2024-11-05","open":2074,"high":2120,"low":2074,"close":2102,"volume":9944,"rsi_14":32.95,"sma_20":2173.9,"sma_60":2256.77,"sma_120":2345.99},{"date":"2024-11-06","open":2102,"high":2187,"low":2089,"close":2138,"volume":20644,"rsi_14":38.79,"sma_20":2167.75,"sma_60":2256.68,"sma_120":2345.53},{"date":"2024-11-07","open":2105,"high":2115,"low":2064,"close":2088,"volume":18392,"rsi_14":35.68,"sma_20":2159.75,"sma_60":2253.77,"sma_120":2344.55},{"date":"2024-11-08","open":2087,"high":2182,"low":2055,"close":2065,"volume":20912,"rsi_14":29.83,"sma_20":2150.5,"sma_60":2250.68,"sma_120":2343.49},{"date":"2024-11-11","open":2037,"high":2085,"low":1979,"close":2018,"volume":58152,"rsi_14":29.47,"sma_20":2139.25,"sma_60":2246.18,"sma_120":2341.63},{"date":"2024-11-12","open":2047,"high":2047,"low":1954,"close":1982,"volume":65388,"rsi_14":27.17,"sma_20":2126.6,"sma_60":2239.52,"sma_120":2338.3},{"date":"2024-11-13","open":2002,"high":2010,"low":1974,"close":1978,"volume":33404,"rsi_14":27.6,"sma_20":2114.45,"sma_60":2232.93,"sma_120":2333.94},{"date":"2024-11-14","open":2125,"high":2130,"low":1987,"close":2032,"volume":30376,"rsi_14":35.61,"sma_20":2104.95,"sma_60":2228.05,"sma_120":2329.73},{"date":"2024-11-15","open":2005,"high":2100,"low":1977,"close":2025,"volume":21820,"rsi_14":36.42,"sma_20":2095.95,"sma_60":2222.72,"sma_120":2325.43},{"date":"2024-11-18","open":2019,"high":2175,"low":2019,"close":2038,"volume":35700,"rsi_14":40.56,"sma_20":2086.3,"sma_60":2217.8,"sma_120":2321.05},{"date":"2024-11-19","open":2019,"high":2102,"low":2019,"close":2102,"volume":13300,"rsi_14":51.0,"sma_20":2082.05,"sma_60":2213.05,"sma_120":2316.84},{"date":"2024-11-20","open":2092,"high":2102,"low":2075,"close":2075,"volume":11464,"rsi_14":52.37,"sma_20":2076.45,"sma_60":2208.72,"sma_120":2312.68},{"date":"2024-11-21","open":2084,"high":2167,"low":2084,"close":2108,"volume":20916,"rsi_14":59.58,"sma_20":2073.05,"sma_60":2203.88,"sma_120":2307.93},{"date":"2024-11-22","open":2102,"high":2165,"low":2100,"close":2110,"volume":20192,"rsi_14":51.26,"sma_20":2069.8,"sma_60":2199.05,"sma_120":2301.55},{"date":"2024-11-25","open":2095,"high":2150,"low":2092,"close":2120,"volume":8188,"rsi_14":52.22,"sma_20":2067.95,"sma_60":2195.43,"sma_120":2295.82},{"date":"2024-11-26","open":2112,"high":2150,"low":2069,"close":2072,"volume":24600,"rsi_14":42.24,"sma_20":2065.3,"sma_60":2191.63,"sma_120":2291.16},{"date":"2024-11-27","open":2077,"high":2100,"low":2052,"close":2080,"volume":10672,"rsi_14":49.07,"sma_20":2064.7,"sma_60":2187.88,"sma_120":2286.89},{"date":"2024-11-28","open":2077,"high":2180,"low":2024,"close":2178,"volume":91348,"rsi_14":62.39,"sma_20":2070.95,"sma_60":2185.58,"sma_120":2282.87},{"date":"2024-11-29","open":2172,"high":2172,"low":2092,"close":2092,"volume":11492,"rsi_14":57.67,"sma_20":2074.8,"sma_60":2181.45,"sma_120":2278.2},{"date":"2024-12-02","open":2155,"high":2200,"low":2072,"close":2150,"volume":82536,"rsi_14":66.41,"sma_20":2077.3,"sma_60":2177.12,"sma_120":2274.03},{"date":"2024-12-03","open":2162,"high":2162,"low":2124,"close":2142,"volume":23372,"rsi_14":66.02,"sma_20":2079.3,"sma_60":2172.7,"sma_120":2269.47},{"date":"2024-12-04","open":2137,"high":2195,"low":2007,"close":2112,"volume":72900,"rsi_14":58.16,"sma_20":2078.05,"sma_60":2169.45,"sma_120":2265.47},{"date":"2024-12-05","open":2105,"high":2140,"low":2062,"close":2135,"volume":25020,"rsi_14":60.87,"sma_20":2080.45,"sma_60":2166.95,"sma_120":2262.45},{"date":"2024-12-06","open":2112,"high":2145,"low":2057,"close":2112,"volume":12044,"rsi_14":57.25,"sma_20":2082.8,"sma_60":2163.95,"sma_120":2259.34},{"date":"2024-12-09","open":2085,"high":2150,"low":2069,"close":2082,"volume":55552,"rsi_14":47.93,"sma_20":2086.05,"sma_60":2160.7,"sma_120":2255.32},{"date":"2024-12-10","open":2027,"high":2150,"low":2027,"close":2100,"volume":29852,"rsi_14":52.64,"sma_20":2091.95,"sma_60":2158.28,"sma_120":2250.86},{"date":"2024-12-11","open":2195,"high":2195,"low":2082,"close":2082,"volume":124384,"rsi_14":47.28,"sma_20":2097.2,"sma_60":2154.73,"sma_120":2246.57},{"date":"2024-12-12","open":2182,"high":2182,"low":2087,"close":2100,"volume":29140,"rsi_14":48.95,"sma_20":2100.6,"sma_60":2152.23,"sma_120":2242.97},{"date":"2024-12-13","open":2117,"high":2122,"low":2092,"close":2098,"volume":27868,"rsi_14":47.54,"sma_20":2104.2,"sma_60":2149.4,"sma_120":2239.09},{"date":"2024-12-16","open":2080,"high":2195,"low":2077,"close":2080,"volume":53768,"rsi_14":50.92,"sma_20":2106.35,"sma_60":2146.32,"sma_120":2234.88},{"date":"2024-12-17","open":2090,"high":2122,"low":2072,"close":2072,"volume":18912,"rsi_14":49.08,"sma_20":2104.85,"sma_60":2142.98,"sma_120":2230.88},{"date":"2024-12-18","open":2064,"high":2110,"low":2059,"close":2088,"volume":31404,"rsi_14":37.29,"sma_20":2105.45,"sma_60":2139.85,"sma_120":2227.19},{"date":"2024-12-19","open":2085,"high":2105,"low":2064,"close":2072,"volume":19432,"rsi_14":46.48,"sma_20":2103.7,"sma_60":2136.55,"sma_120":2223.83},{"date":"2024-12-20","open":2182,"high":2182,"low":2039,"close":2078,"volume":17024,"rsi_14":34.2,"sma_20":2102.05,"sma_60":2133.3,"sma_120":2221.35},{"date":"2024-12-23","open":2142,"high":2150,"low":2040,"close":2045,"volume":151284,"rsi_14":30.98,"sma_20":2098.3,"sma_60":2129.8,"sma_120":2217.85},{"date":"2024-12-24","open":2065,"high":2147,"low":2030,"close":2070,"volume":65312,"rsi_14":41.6,"sma_20":2098.2,"sma_60":2126.47,"sma_120":2214.77},{"date":"2024-12-26","open":2085,"high":2087,"low":2062,"close":2068,"volume":6212,"rsi_14":35.22,"sma_20":2097.55,"sma_60":2123.22,"sma_120":2211.47},{"date":"2024-12-27","open":2042,"high":2100,"low":2042,"close":2100,"volume":62996,"rsi_14":47.5,"sma_20":2093.7,"sma_60":2120.72,"sma_120":2208.77},{"date":"2024-12-30","open":2100,"high":2115,"low":2050,"close":2060,"volume":52948,"rsi_14":45.6,"sma_20":2092.1,"sma_60":2117.97,"sma_120":2205.58},{"date":"2025-01-02","open":2059,"high":2150,"low":2044,"close":2082,"volume":32048,"rsi_14":46.46,"sma_20":2088.7,"sma_60":2115.47,"sma_120":2202.97},{"date":"2025-01-03","open":2135,"high":2135,"low":2062,"close":2062,"volume":40984,"rsi_14":46.09,"sma_20":2084.7,"sma_60":2112.63,"sma_120":2200.37},{"date":"2025-01-06","open":2062,"high":2095,"low":2062,"close":2068,"volume":77764,"rsi_14":43.21,"sma_20":2082.45,"sma_60":2109.42,"sma_120":2198.13},{"date":"2025-01-07","open":2067,"high":2470,"low":2062,"close":2088,"volume":728672,"rsi_14":48.08,"sma_20":2080.05,"sma_60":2106.75,"sma_120":2196.32},{"date":"2025-01-08","open":2137,"high":2332,"low":2090,"close":2170,"volume":287488,"rsi_14":63.8,"sma_20":2082.95,"sma_60":2105.42,"sma_120":2195.18},{"date":"2025-01-09","open":2187,"high":2337,"low":2187,"close":2282,"volume":131340,"rsi_14":74.42,"sma_20":2092.95,"sma_60":2106.08,"sma_120":2195.3},{"date":"2025-01-10","open":2282,"high":2332,"low":2202,"close":2270,"volume":25632,"rsi_14":71.43,"sma_20":2101.45,"sma_60":2106.67,"sma_120":2195.28},{"date":"2025-01-13","open":2269,"high":2412,"low":2264,"close":2338,"volume":132596,"rsi_14":77.66,"sma_20":2114.2,"sma_60":2108.62,"sma_120":2195.37},{"date":"2025-01-14","open":2437,"high":2437,"low":2327,"close":2372,"volume":30328,"rsi_14":78.98,"sma_20":2127.8,"sma_60":2111.12,"sma_120":2195.87},{"date":"2025-01-15","open":2440,"high":2462,"low":2280,"close":2280,"volume":153920,"rsi_14":70.65,"sma_20":2136.95,"sma_60":2112.37,"sma_120":2195.95},{"date":"2025-01-16","open":2282,"high":2372,"low":2282,"close":2350,"volume":66916,"rsi_14":72.8,"sma_20":2150.45,"sma_60":2114.37,"sma_120":2196.74},{"date":"2025-01-17","open":2314,"high":2427,"low":2309,"close":2368,"volume":39252,"rsi_14":73.89,"sma_20":2165.2,"sma_60":2117.37,"sma_120":2197.72},{"date":"2025-01-20","open":2367,"high":2460,"low":2347,"close":2420,"volume":114072,"rsi_14":74.69,"sma_20":2181.85,"sma_60":2121.25,"sma_120":2198.93},{"date":"2025-01-21","open":2409,"high":2500,"low":2397,"close":2432,"volume":79136,"rsi_14":80.0,"sma_20":2199.85,"sma_60":2125.53,"sma_120":2200.23},{"date":"2025-01-22","open":2430,"high":2455,"low":2382,"close":2390,"volume":28184,"rsi_14":74.06,"sma_20":2215.5,"sma_60":2129.12,"sma_120":2201.19},{"date":"2025-01-23","open":2389,"high":2440,"low":2374,"close":2418,"volume":26296,"rsi_14":77.43,"sma_20":2234.1,"sma_60":2133.45,"sma_120":2202.79},{"date":"2025-01-24","open":2389,"high":2472,"low":2372,"close":2432,"volume":48144,"rsi_14":77.78,"sma_20":2252.2,"sma_60":2138.57,"sma_120":2204.56},{"date":"2025-01-31","open":2432,"high":2600,"low":2432,"close":2568,"volume":114412,"rsi_14":81.09,"sma_20":2277.2,"sma_60":2146.48,"sma_120":2207.31},{"date":"2025-02-03","open":2560,"high":2607,"low":2452,"close":2505,"volume":60584,"rsi_14":72.3,"sma_20":2297.45,"sma_60":2154.03,"sma_120":2209.62},{"date":"2025-02-04","open":2477,"high":2575,"low":2477,"close":2565,"volume":47564,"rsi_14":70.24,"sma_20":2322.7,"sma_60":2163.2,"sma_120":2212.44},{"date":"2025-02-05","open":2562,"high":2612,"low":2509,"close":2528,"volume":36784,"rsi_14":67.72,"sma_20":2344.95,"sma_60":2170.32,"sma_120":2214.46},{"date":"2025-02-06","open":2527,"high":2610,"low":2510,"close":2530,"volume":44904,"rsi_14":64.6,"sma_20":2368.35,"sma_60":2177.45,"sma_120":2217.11},{"date":"2025-02-07","open":2532,"high":2532,"low":2425,"close":2530,"volume":45380,"rsi_14":62.62,"sma_20":2391.5,"sma_60":2184.0,"sma_120":2220.34},{"date":"2025-02-10","open":2530,"high":2537,"low":2464,"close":2502,"volume":30496,"rsi_14":69.75,"sma_20":2412.25,"sma_60":2190.92,"sma_120":2222.34},{"date":"2025-02-11","open":2475,"high":2542,"low":2458,"close":2458,"volume":21372,"rsi_14":59.96,"sma_20":2426.6,"sma_60":2197.45,"sma_120":2224.07},{"date":"2025-02-12","open":2575,"high":2575,"low":2427,"close":2460,"volume":10180,"rsi_14":58.89,"sma_20":2435.5,"sma_60":2204.83,"sma_120":2225.51},{"date":"2025-02-13","open":2440,"high":2467,"low":2385,"close":2385,"volume":38136,"rsi_14":46.79,"sma_20":2441.25,"sma_60":2211.55,"sma_120":2225.53},{"date":"2025-02-14","open":2390,"high":2400,"low":2370,"close":2385,"volume":6436,"rsi_14":45.59,"sma_20":2443.65,"sma_60":2218.35,"sma_120":2225.64},{"date":"2025-02-17","open":2360,"high":2385,"low":2320,"close":2325,"volume":21696,"rsi_14":44.1,"sma_20":2441.3,"sma_60":2223.23,"sma_120":2225.64},{"date":"2025-02-18","open":2314,"high":2342,"low":2299,"close":2342,"volume":8596,"rsi_14":43.07,"sma_20":2444.4,"sma_60":2228.52,"sma_120":2225.62},{"date":"2025-02-19","open":2342,"high":2345,"low":2295,"close":2325,"volume":7804,"rsi_14":40.15,"sma_20":2443.15,"sma_60":2233.32,"sma_120":2225.56},{"date":"2025-02-20","open":2324,"high":2375,"low":2302,"close":2338,"volume":4212,"rsi_14":22.62,"sma_20":2441.65,"sma_60":2237.23,"sma_120":2225.14},{"date":"2025-02-21","open":2372,"high":2372,"low":2288,"close":2288,"volume":15004,"rsi_14":23.28,"sma_20":2435.0,"sma_60":2240.77,"sma_120":2224.74},{"date":"2025-02-24","open":2325,"high":2325,"low":2230,"close":2315,"volume":26952,"rsi_14":16.76,"sma_20":2429.15,"sma_60":2244.23,"sma_120":2224.06},{"date":"2025-02-25","open":2315,"high":2325,"low":2279,"close":2292,"volume":11096,"rsi_14":17.45,"sma_20":2424.25,"sma_60":2247.27,"sma_120":2223.16},{"date":"2025-02-26","open":2325,"high":2325,"low":2225,"close":2265,"volume":70316,"rsi_14":15.58,"sma_20":2416.65,"sma_60":2249.68,"sma_120":2222.56},{"date":"2025-02-27","open":2237,"high":2252,"low":2200,"close":2225,"volume":51244,"rsi_14":14.12,"sma_20":2406.3,"sma_60":2252.23,"sma_120":2221.93},{"date":"2025-02-28","open":2199,"high":2227,"low":2199,"close":2222,"volume":19696,"rsi_14":15.0,"sma_20":2389.05,"sma_60":2254.6,"sma_120":2221.24},{"date":"2025-03-04","open":2350,"high":2350,"low":2210,"close":2210,"volume":18300,"rsi_14":16.35,"sma_20":2374.3,"sma_60":2255.15,"sma_120":2220.37},{"date":"2025-03-05","open":2210,"high":2250,"low":2200,"close":2215,"volume":9432,"rsi_14":16.8,"sma_20":2356.8,"sma_60":2257.2,"sma_120":2219.32},{"date":"2025-03-06","open":2220,"high":2280,"low":2095,"close":2095,"volume":64792,"rsi_14":14.98,"sma_20":2335.2,"sma_60":2256.28,"sma_120":2216.7},{"date":"2025-03-07","open":2109,"high":2225,"low":2102,"close":2112,"volume":22120,"rsi_14":18.33,"sma_20":2314.3,"sma_60":2255.78,"sma_120":2214.24},{"date":"2025-03-10","open":2115,"high":2157,"low":2042,"close":2058,"volume":54296,"rsi_14":18.54,"sma_20":2290.65,"sma_60":2254.87,"sma_120":2212.16},{"date":"2025-03-11","open":2037,"high":2065,"low":2012,"close":2062,"volume":35576,"rsi_14":16.18,"sma_20":2268.65,"sma_60":2253.65,"sma_120":2210.3},{"date":"2025-03-12","open":2062,"high":2087,"low":2037,"close":2065,"volume":5368,"rsi_14":17.5,"sma_20":2249.05,"sma_60":2252.87,"sma_120":2208.41},{"date":"2025-03-13","open":2039,"high":2125,"low":2039,"close":2062,"volume":6412,"rsi_14":14.83,"sma_20":2229.15,"sma_60":2252.53,"sma_120":2206.62},{"date":"2025-03-14","open":2122,"high":2122,"low":2054,"close":2062,"volume":22956,"rsi_14":17.01,"sma_20":2213.0,"sma_60":2251.9,"sma_120":2205.09},{"date":"2025-03-17","open":2037,"high":2057,"low":2015,"close":2015,"volume":18148,"rsi_14":8.33,"sma_20":2194.5,"sma_60":2250.78,"sma_120":2202.76},{"date":"2025-03-18","open":2015,"high":2015,"low":1962,"close":1978,"volume":22748,"rsi_14":8.0,"sma_20":2177.1,"sma_60":2248.73,"sma_120":2200.48},{"date":"2025-03-19","open":2017,"high":2042,"low":2010,"close":2040,"volume":20688,"rsi_14":22.63,"sma_20":2162.0,"sma_60":2247.78,"sma_120":2198.59},{"date":"2025-03-20","open":2112,"high":2112,"low":2000,"close":2000,"volume":16952,"rsi_14":22.63,"sma_20":2145.75,"sma_60":2246.45,"sma_120":2196.38},{"date":"2025-03-21","open":2017,"high":2042,"low":1994,"close":1998,"volume":15048,"rsi_14":22.63,"sma_20":2128.75,"sma_60":2245.2,"sma_120":2194.09},{"date":"2025-03-24","open":2197,"high":2197,"low":2025,"close":2025,"volume":37436,"rsi_14":28.34,"sma_20":2115.65,"sma_60":2244.17,"sma_120":2192.01},{"date":"2025-03-25","open":2032,"high":2127,"low":1974,"close":1998,"volume":25700,"rsi_14":25.78,"sma_20":2099.75,"sma_60":2242.92,"sma_120":2189.73},{"date":"2025-03-26","open":1997,"high":2052,"low":1997,"close":2005,"volume":13912,"rsi_14":36.69,"sma_20":2085.4,"sma_60":2241.72,"sma_120":2187.51},{"date":"2025-03-27","open":2004,"high":2010,"low":1977,"close":2008,"volume":29768,"rsi_14":33.75,"sma_20":2072.5,"sma_60":2241.08,"sma_120":2185.44},{"date":"2025-03-28","open":2007,"high":2197,"low":1987,"close":1988,"volume":11788,"rsi_14":37.85,"sma_20":2060.6,"sma_60":2239.7,"sma_120":2183.08},{"date":"2025-03-31","open":1982,"high":1982,"low":1947,"close":1950,"volume":20128,"rsi_14":32.5,"sma_20":2047.0,"sma_60":2237.75,"sma_120":2180.48},{"date":"2025-04-01","open":1955,"high":2022,"low":1900,"close":1975,"volume":73340,"rsi_14":36.84,"sma_20":2035.25,"sma_60":2235.67,"sma_120":2178.19},{"date":"2025-04-02","open":1975,"high":2002,"low":1972,"close":2000,"volume":8052,"rsi_14":41.48,"sma_20":2024.5,"sma_60":2234.67,"sma_120":2176.32},{"date":"2025-04-03","open":1952,"high":1975,"low":1937,"close":1940,"volume":17296,"rsi_14":35.61,"sma_20":2016.75,"sma_60":2232.3,"sma_120":2173.88},{"date":"2025-04-04","open":1962,"high":1970,"low":1925,"close":1945,"volume":7092,"rsi_14":40.84,"sma_20":2008.4,"sma_60":2230.35,"sma_120":2171.49},{"date":"2025-04-07","open":1940,"high":1950,"low":1887,"close":1898,"volume":123760,"rsi_14":39.8,"sma_20":2000.4,"sma_60":2227.52,"sma_120":2168.47},{"date":"2025-04-08","open":1912,"high":1995,"low":1882,"close":1912,"volume":46312,"rsi_14":31.4,"sma_20":1992.9,"sma_60":2224.6,"sma_120":2165.68},{"date":"2025-04-09","open":1917,"high":1957,"low":1899,"close":1922,"volume":22436,"rsi_14":37.58,"sma_20":1985.75,"sma_60":2220.47,"sma_120":2162.94},{"date":"2025-04-10","open":1942,"high":2075,"low":1932,"close":2062,"volume":19460,"rsi_14":57.21,"sma_20":1985.75,"sma_60":2216.8,"sma_120":2161.44},{"date":"2025-04-11","open":2027,"high":2052,"low":2000,"close":2015,"volume":12660,"rsi_14":48.94,"sma_20":1983.4,"sma_60":2212.55,"sma_120":2159.61},{"date":"2025-04-14","open":2000,"high":2025,"low":1953,"close":1952,"volume":35652,"rsi_14":45.54,"sma_20":1980.25,"sma_60":2206.13,"sma_120":2157.38},{"date":"2025-04-15","open":1977,"high":2050,"low":1962,"close":2020,"volume":12952,"rsi_14":51.33,"sma_20":1982.4,"sma_60":2200.27,"sma_120":2155.69},{"date":"2025-04-16","open":2050,"high":2050,"low":1990,"close":2005,"volume":5836,"rsi_14":49.83,"sma_20":1980.65,"sma_60":2195.68,"sma_120":2154.03},{"date":"2025-04-17","open":2004,"high":2035,"low":1997,"close":2012,"volume":9920,"rsi_14":52.21,"sma_20":1981.25,"sma_60":2190.05,"sma_120":2152.21},{"date":"2025-04-18","open":1990,"high":2020,"low":1967,"close":1990,"volume":20824,"rsi_14":53.64,"sma_20":1980.9,"sma_60":2183.77,"sma_120":2150.57},{"date":"2025-04-21","open":2027,"high":2027,"low":1994,"close":2002,"volume":2988,"rsi_14":52.51,"sma_20":1979.75,"sma_60":2176.8,"sma_120":2149.03},{"date":"2025-04-22","open":2015,"high":2015,"low":1992,"close":2015,"volume":5252,"rsi_14":51.43,"sma_20":1980.65,"sma_60":2169.85,"sma_120":2147.69},{"date":"2025-04-23","open":2030,"high":2075,"low":2022,"close":2045,"volume":20060,"rsi_14":60.61,"sma_20":1982.65,"sma_60":2164.1,"sma_120":2146.61},{"date":"2025-04-24","open":2027,"high":2102,"low":2027,"close":2078,"volume":42080,"rsi_14":62.64,"sma_20":1986.15,"sma_60":2158.43,"sma_120":2145.94},{"date":"2025-04-25","open":2077,"high":2125,"low":2065,"close":2120,"volume":31356,"rsi_14":71.57,"sma_20":1992.8,"sma_60":2153.23,"sma_120":2145.9},{"date":"2025-04-28","open":2120,"high":2130,"low":2024,"close":2038,"volume":31580,"rsi_14":60.68,"sma_20":1997.15,"sma_60":2144.4,"sma_120":2145.44},{"date":"2025-04-29","open":2037,"high":2072,"low":2037,"close":2058,"volume":6500,"rsi_14":61.34,"sma_20":2001.25,"sma_60":2136.93,"sma_120":2145.48},{"date":"2025-04-30","open":2052,"high":2062,"low":2009,"close":2052,"volume":9388,"rsi_14":48.91,"sma_20":2003.85,"sma_60":2128.38,"sma_120":2145.79},{"date":"2025-05-02","open":2052,"high":2062,"low":2002,"close":2032,"volume":14320,"rsi_14":51.96,"sma_20":2008.45,"sma_60":2120.13,"sma_120":2145.22},{"date":"2025-05-07","open":2150,"high":2150,"low":2015,"close":2035,"volume":2568,"rsi_14":61.13,"sma_20":2012.95,"sma_60":2111.88,"sma_120":2144.67},{"date":"2025-05-08","open":2035,"high":2060,"low":2017,"close":2032,"volume":4372,"rsi_14":51.95,"sma_20":2019.7,"sma_60":2103.58,"sma_120":2143.79},{"date":"2025-05-09","open":2122,"high":2122,"low":2010,"close":2030,"volume":16160,"rsi_14":54.24,"sma_20":2025.6,"sma_60":2095.72,"sma_120":2143.32},{"date":"2025-05-12","open":2012,"high":2050,"low":2005,"close":2030,"volume":11576,"rsi_14":53.13,"sma_20":2031.0,"sma_60":2088.6,"sma_120":2143.03},{"date":"2025-05-13","open":2032,"high":2047,"low":1997,"close":2025,"volume":7796,"rsi_14":56.46,"sma_20":2029.15,"sma_60":2081.35,"sma_120":2143.09},{"date":"2025-05-14","open":2012,"high":2050,"low":2012,"close":2028,"volume":5040,"rsi_14":54.79,"sma_20":2029.75,"sma_60":2075.38,"sma_120":2143.47},{"date":"2025-05-15","open":2032,"high":2042,"low":1962,"close":2028,"volume":33084,"rsi_14":52.42,"sma_20":2033.5,"sma_60":2069.42,"sma_120":2143.88},{"date":"2025-05-16","open":2012,"high":2042,"low":2007,"close":2022,"volume":2116,"rsi_14":44.84,"sma_20":2033.6,"sma_60":2064.37,"sma_120":2143.8},{"date":"2025-05-19","open":2022,"high":2032,"low":1977,"close":1985,"volume":9480,"rsi_14":29.82,"sma_20":2032.6,"sma_60":2058.42,"sma_120":2143.47},{"date":"2025-05-20","open":1962,"high":2035,"low":1962,"close":2020,"volume":6488,"rsi_14":27.27,"sma_20":2033.0,"sma_60":2053.33,"sma_120":2143.32},{"date":"2025-05-21","open":2072,"high":2072,"low":2002,"close":2028,"volume":16916,"rsi_14":46.53,"sma_20":2034.85,"sma_60":2048.17,"sma_120":2142.7},{"date":"2025-05-22","open":2027,"high":2027,"low":1979,"close":1988,"volume":4256,"rsi_14":28.66,"sma_20":2034.1,"sma_60":2043.17,"sma_120":2141.97},{"date":"2025-05-23","open":2000,"high":2050,"low":1964,"close":1998,"volume":6988,"rsi_14":33.73,"sma_20":2033.2,"sma_60":2037.87,"sma_120":2141.05},{"date":"2025-05-26","open":1972,"high":2017,"low":1972,"close":2015,"volume":19192,"rsi_14":44.91,"sma_20":2031.7,"sma_60":2033.25,"sma_120":2140.26},{"date":"2025-05-27","open":2017,"high":2017,"low":1989,"close":2002,"volume":7116,"rsi_14":40.68,"sma_20":2027.95,"sma_60":2028.87,"sma_120":2139.28},{"date":"2025-05-28","open":1969,"high":2045,"low":1962,"close":2008,"volume":6892,"rsi_14":43.02,"sma_20":2022.3,"sma_60":2025.23,"sma_120":2138.73},{"date":"2025-05-29","open":2005,"high":2032,"low":1987,"close":1998,"volume":11204,"rsi_14":41.18,"sma_20":2020.3,"sma_60":2021.48,"sma_120":2138.04},{"date":"2025-05-30","open":2122,"high":2595,"low":2042,"close":2042,"volume":7961944,"rsi_14":52.59,"sma_20":2019.55,"sma_60":2018.68,"sma_120":2136.92},{"date":"2025-06-02","open":2007,"high":2135,"low":1950,"close":2125,"volume":551504,"rsi_14":66.13,"sma_20":2023.2,"sma_60":2017.18,"sma_120":2137.19},{"date":"2025-06-04","open":2124,"high":2165,"low":2047,"close":2128,"volume":267348,"rsi_14":66.13,"sma_20":2027.95,"sma_60":2017.72,"sma_120":2137.0},{"date":"2025-06-05","open":2100,"high":2125,"low":2079,"close":2098,"volume":144840,"rsi_14":60.29,"sma_20":2031.05,"sma_60":2017.47,"sma_120":2136.62},{"date":"2025-06-09","open":2125,"high":2190,"low":2095,"close":2175,"volume":112264,"rsi_14":68.52,"sma_20":2038.2,"sma_60":2019.43,"sma_120":2137.15},{"date":"2025-06-10","open":2137,"high":2230,"low":2124,"close":2212,"volume":124728,"rsi_14":77.48,"sma_20":2047.3,"sma_60":2021.93,"sma_120":2137.79},{"date":"2025-06-11","open":2212,"high":2275,"low":2185,"close":2235,"volume":72896,"rsi_14":76.81,"sma_20":2057.55,"sma_60":2024.77,"sma_120":2138.82},{"date":"2025-06-12","open":2274,"high":2392,"low":2249,"close":2388,"volume":780576,"rsi_14":82.97,"sma_20":2075.65,"sma_60":2030.18,"sma_120":2141.36},{"date":"2025-06-13","open":2370,"high":2562,"low":2350,"close":2505,"volume":426072,"rsi_14":91.51,"sma_20":2099.55,"sma_60":2037.57,"sma_120":2144.73},{"date":"2025-06-16","open":2545,"high":3255,"low":2525,"close":2550,"volume":4922140,"rsi_14":91.96,"sma_20":2125.7,"sma_60":2046.48,"sma_120":2148.63},{"date":"2025-06-17","open":2550,"high":2585,"low":2467,"close":2512,"volume":690788,"rsi_14":86.6,"sma_20":2150.2,"sma_60":2055.4,"sma_120":2152.07},{"date":"2025-06-18","open":2524,"high":2587,"low":2474,"close":2572,"volume":397272,"rsi_14":89.26,"sma_20":2179.55,"sma_60":2064.27,"sma_120":2156.03},{"date":"2025-06-19","open":2572,"high":2722,"low":2564,"close":2712,"volume":547188,"rsi_14":90.94,"sma_20":2214.15,"sma_60":2076.13,"sma_120":2161.29},{"date":"2025-06-20","open":2699,"high":2782,"low":2634,"close":2758,"volume":371216,"rsi_14":92.41,"sma_20":2250.65,"sma_60":2088.8,"sma_120":2167.0},{"date":"2025-06-23","open":2697,"high":2815,"low":2649,"close":2798,"volume":300896,"rsi_14":92.37,"sma_20":2291.15,"sma_60":2101.67,"sma_120":2172.92},{"date":"2025-06-24","open":2819,"high":2885,"low":2744,"close":2872,"volume":303936,"rsi_14":92.3,"sma_20":2334.9,"sma_60":2116.25,"sma_120":2179.58},{"date":"2025-06-25","open":2855,"high":2980,"low":2852,"close":2945,"volume":324700,"rsi_14":92.87,"sma_20":2381.4,"sma_60":2131.92,"sma_120":2186.82},{"date":"2025-06-26","open":2982,"high":3075,"low":2849,"close":2958,"volume":476472,"rsi_14":95.94,"sma_20":2429.15,"sma_60":2147.75,"sma_120":2194.42},{"date":"2025-06-27","open":3000,"high":3110,"low":2722,"close":3110,"volume":991284,"rsi_14":96.24,"sma_20":2484.3,"sma_60":2166.47,"sma_120":2203.08},{"date":"2025-06-30","open":4040,"high":4040,"low":4040,"close":4040,"volume":108412,"rsi_14":98.0,"sma_20":2586.45,"sma_60":2201.3,"sma_120":2219.53},{"date":"2025-07-01","open":4120,"high":5110,"low":3410,"close":3505,"volume":5062919,"rsi_14":76.28,"sma_20":2659.6,"sma_60":2226.8,"sma_120":2231.23},{"date":"2025-07-02","open":3505,"high":3550,"low":3090,"close":3140,"volume":481276,"rsi_14":64.32,"sma_20":2710.35,"sma_60":2245.8,"sma_120":2240.23},{"date":"2025-07-03","open":3135,"high":3760,"low":3115,"close":3265,"volume":1100886,"rsi_14":64.42,"sma_20":2767.25,"sma_60":2267.88,"sma_120":2250.09},{"date":"2025-07-04","open":3265,"high":3290,"low":3200,"close":3240,"volume":161033,"rsi_14":63.19,"sma_20":2824.4,"sma_60":2289.47,"sma_120":2259.91},{"date":"2025-07-07","open":3240,"high":3450,"low":3205,"close":3240,"volume":117185,"rsi_14":64.12,"sma_20":2877.65,"sma_60":2311.85,"sma_120":2269.68},{"date":"2025-07-08","open":3245,"high":3345,"low":3205,"close":3285,"volume":81080,"rsi_14":63.91,"sma_20":2931.3,"sma_60":2334.73,"sma_120":2279.67},{"date":"2025-07-09","open":3400,"high":3400,"low":3165,"close":3180,"volume":57458,"rsi_14":59.26,"sma_20":2978.55,"sma_60":2355.7,"sma_120":2288.08},{"date":"2025-07-10","open":3185,"high":3230,"low":3100,"close":3195,"volume":43113,"rsi_14":58.77,"sma_20":3018.95,"sma_60":2374.58,"sma_120":2295.69},{"date":"2025-07-11","open":3195,"high":3195,"low":3100,"close":3100,"volume":54353,"rsi_14":55.93,"sma_20":3048.7,"sma_60":2392.67,"sma_120":2302.61},{"date":"2025-07-14","open":3100,"high":3195,"low":3055,"close":3060,"volume":45351,"rsi_14":53.73,"sma_20":3074.2,"sma_60":2411.13,"sma_120":2308.63},{"date":"2025-07-15","open":3060,"high":3110,"low":2980,"close":3070,"volume":32273,"rsi_14":52.55,"sma_20":3102.1,"sma_60":2428.63,"sma_120":2314.45},{"date":"2025-07-16","open":3070,"high":3085,"low":2920,"close":2960,"volume":58436,"rsi_14":50.06,"sma_20":3121.5,"sma_60":2444.55,"sma_120":2320.12},{"date":"2025-07-17","open":2995,"high":2995,"low":2910,"close":2910,"volume":38442,"rsi_14":45.92,"sma_20":3131.4,"sma_60":2459.52,"sma_120":2324.78},{"date":"2025-07-18","open":2910,"high":2950,"low":2830,"close":2870,"volume":50300,"rsi_14":12.5,"sma_20":3137.05,"sma_60":2474.18,"sma_120":2328.97},{"date":"2025-07-21","open":3010,"high":3490,"low":2885,"close":3115,"volume":272750,"rsi_14":34.65,"sma_20":3152.95,"sma_60":2492.73,"sma_120":2334.77},{"date":"2025-07-22","open":3050,"high":3080,"low":2920,"close":2960,"volume":51929,"rsi_14":41.51,"sma_20":3157.35,"sma_60":2508.48,"sma_120":2339.17},{"date":"2025-07-23","open":2980,"high":3015,"low":2880,"close":2925,"volume":33315,"rsi_14":32.47,"sma_20":3156.35,"sma_60":2523.15,"sma_120":2343.62},{"date":"2025-07-24","open":2545,"high":2725,"low":2490,"close":2635,"volume":824212,"rsi_14":25.51,"sma_20":3140.25,"sma_60":2532.45,"sma_120":2345.44},{"date":"2025-07-25","open":2630,"high":3130,"low":2605,"close":2730,"volume":547494,"rsi_14":30.83,"sma_20":3121.25,"sma_60":2542.62,"sma_120":2347.93},{"date":"2025-07-28","open":2580,"high":3190,"low":2535,"close":2600,"volume":1344529,"rsi_14":25.8,"sma_20":3049.25,"sma_60":2552.0,"sma_120":2348.2},{"date":"2025-07-29","open":2645,"high":2675,"low":2550,"close":2610,"volume":128688,"rsi_14":28.41,"sma_20":3004.5,"sma_60":2561.22,"sma_120":2349.07},{"date":"2025-07-30","open":2580,"high":2770,"low":2555,"close":2715,"volume":212530,"rsi_14":32.98,"sma_20":2983.25,"sma_60":2572.27,"sma_120":2350.32},{"date":"2025-07-31","open":2715,"high":2785,"low":2630,"close":2725,"volume":152348,"rsi_14":35.85,"sma_20":2956.25,"sma_60":2583.82,"sma_120":2351.97},{"date":"2025-08-01","open":2725,"high":2845,"low":2665,"close":2800,"volume":240311,"rsi_14":40.44,"sma_20":2934.25,"sma_60":2596.57,"sma_120":2354.22},{"date":"2025-08-04","open":2840,"high":2845,"low":2650,"close":2730,"volume":121000,"rsi_14":38.03,"sma_20":2908.75,"sma_60":2608.2,"sma_120":2355.89},{"date":"2025-08-05","open":2730,"high":2750,"low":2615,"close":2645,"volume":140115,"rsi_14":38.71,"sma_20":2876.75,"sma_60":2618.45,"sma_120":2357.08},{"date":"2025-08-06","open":2665,"high":2665,"low":2600,"close":2635,"volume":52876,"rsi_14":39.85,"sma_20":2849.5,"sma_60":2628.53,"sma_120":2358.57},{"date":"2025-08-07","open":2635,"high":2665,"low":2600,"close":2625,"volume":31481,"rsi_14":40.75,"sma_20":2821.0,"sma_60":2638.53,"sma_120":2359.94},{"date":"2025-08-08","open":2630,"high":2665,"low":2595,"close":2625,"volume":37071,"rsi_14":27.31,"sma_20":2797.25,"sma_60":2648.5,"sma_120":2361.94},{"date":"2025-08-11","open":2575,"high":2645,"low":2545,"close":2545,"volume":52466,"rsi_14":29.35,"sma_20":2771.5,"sma_60":2657.13,"sma_120":2363.28},{"date":"2025-08-12","open":2525,"high":2570,"low":2520,"close":2540,"volume":84178,"rsi_14":30.26,"sma_20":2745.0,"sma_60":2665.77,"sma_120":2365.07},{"date":"2025-08-13","open":2585,"high":2585,"low":2490,"close":2495,"volume":77537,"rsi_14":40.41,"sma_20":2721.75,"sma_60":2674.27,"sma_120":2366.34},{"date":"2025-08-14","open":2500,"high":2710,"low":2495,"close":2600,"volume":145292,"rsi_14":41.22,"sma_20":2706.25,"sma_60":2683.93,"sma_120":2368.63},{"date":"2025-08-18","open":2635,"high":2640,"low":2450,"close":2495,"volume":79444,"rsi_14":42.66,"sma_20":2687.5,"sma_60":2691.73,"sma_120":2369.95},{"date":"2025-08-19","open":2495,"high":2515,"low":2420,"close":2460,"volume":56049,"rsi_14":39.86,"sma_20":2654.75,"sma_60":2699.62,"sma_120":2371.39},{"date":"2025-08-20","open":2460,"high":2460,"low":2385,"close":2415,"volume":36976,"rsi_14":27.94,"sma_20":2627.5,"sma_60":2706.58,"sma_120":2372.22},{"date":"2025-08-21","open":2440,"high":2535,"low":2400,"close":2500,"volume":42763,"rsi_14":35.1,"sma_20":2606.25,"sma_60":2714.67,"sma_120":2373.96},{"date":"2025-08-22","open":2545,"high":2545,"low":2415,"close":2500,"volume":54567,"rsi_14":27.94,"sma_20":2599.5,"sma_60":2722.97,"sma_120":2375.92},{"date":"2025-08-25","open":2520,"high":2600,"low":2440,"close":2450,"volume":77534,"rsi_14":28.79,"sma_20":2585.5,"sma_60":2730.35,"sma_120":2377.79},{"date":"2025-08-26","open":2490,"high":2510,"low":2420,"close":2425,"volume":40695,"rsi_14":31.67,"sma_20":2576.75,"sma_60":2737.48,"sma_120":2379.48},{"date":"2025-08-27","open":2425,"high":2525,"low":2425,"close":2490,"volume":49945,"rsi_14":38.93,"sma_20":2570.75,"sma_60":2744.95,"sma_120":2381.82},{"date":"2025-08-28","open":2490,"high":2490,"low":2430,"close":2450,"volume":23120,"rsi_14":37.23,"sma_20":2557.5,"sma_60":2750.37,"sma_120":2383.78},{"date":"2025-08-29","open":2450,"high":2600,"low":2420,"close":2445,"volume":32465,"rsi_14":36.96,"sma_20":2543.5,"sma_60":2755.67,"sma_120":2386.69},{"date":"2025-09-01","open":2445,"high":2750,"low":2445,"close":2545,"volume":184133,"rsi_14":50.0,"sma_20":2530.75,"sma_60":2763.13,"sma_120":2390.3},{"date":"2025-09-02","open":2615,"high":2615,"low":2495,"close":2495,"volume":37478,"rsi_14":47.02,"sma_20":2519.0,"sma_60":2768.47,"sma_120":2393.95},{"date":"2025-09-03","open":2520,"high":2595,"low":2400,"close":2590,"volume":81427,"rsi_14":55.9,"sma_20":2516.25,"sma_60":2774.77,"sma_120":2398.35},{"date":"2025-09-04","open":2600,"high":2740,"low":2520,"close":2660,"volume":201406,"rsi_14":53.9,"sma_20":2517.5,"sma_60":2781.85,"sma_120":2403.31},{"date":"2025-09-05","open":2660,"high":2765,"low":2590,"close":2610,"volume":161845,"rsi_14":58.04,"sma_20":2516.75,"sma_60":2785.57,"sma_120":2407.88},{"date":"2025-09-08","open":2605,"high":2705,"low":2585,"close":2615,"volume":29704,"rsi_14":61.31,"sma_20":2516.25,"sma_60":2787.4,"sma_120":2412.48},{"date":"2025-09-09","open":2740,"high":2740,"low":2600,"close":2670,"volume":70815,"rsi_14":68.35,"sma_20":2522.5,"sma_60":2789.4,"sma_120":2417.94},{"date":"2025-09-10","open":2700,"high":2700,"low":2590,"close":2660,"volume":70484,"rsi_14":62.9,"sma_20":2528.5,"sma_60":2791.87,"sma_120":2423.63},{"date":"2025-09-11","open":2715,"high":2715,"low":2600,"close":2650,"volume":41464,"rsi_14":61.9,"sma_20":2536.25,"sma_60":2793.17,"sma_120":2428.72},{"date":"2025-09-12","open":2710,"high":2980,"low":2680,"close":2800,"volume":307373,"rsi_14":73.97,"sma_20":2546.25,"sma_60":2794.63,"sma_120":2435.38},{"date":"2025-09-15","open":2795,"high":2955,"low":2770,"close":2870,"volume":175902,"rsi_14":78.71,"sma_20":2565.0,"sma_60":2796.52,"sma_120":2442.66},{"date":"2025-09-16","open":2870,"high":2900,"low":2725,"close":2725,"volume":107101,"rsi_14":63.74,"sma_20":2578.25,"sma_60":2795.32,"sma_120":2448.49},{"date":"2025-09-17","open":2725,"high":2800,"low":2680,"close":2765,"volume":64231,"rsi_14":68.42,"sma_20":2595.75,"sma_60":2793.53,"sma_120":2454.89},{"date":"2025-09-18","open":2825,"high":2825,"low":2630,"close":2635,"volume":87668,"rsi_14":59.69,"sma_20":2602.5,"sma_60":2788.37,"sma_120":2460.14},{"date":"2025-09-19","open":2635,"high":2750,"low":2615,"close":2650,"volume":75078,"rsi_14":55.87,"sma_20":2610.0,"sma_60":2783.25,"sma_120":2465.5},{"date":"2025-09-22","open":2655,"high":2695,"low":2550,"close":2565,"volume":76434,"rsi_14":53.76,"sma_20":2615.75,"sma_60":2774.17,"sma_120":2470.32},{"date":"2025-09-23","open":2565,"high":2670,"low":2540,"close":2590,"volume":22134,"rsi_14":50.0,"sma_20":2624.0,"sma_60":2750.0,"sma_120":2475.65},{"date":"2025-09-24","open":2590,"high":2675,"low":2540,"close":2550,"volume":26127,"rsi_14":43.37,"sma_20":2627.0,"sma_60":2734.08,"sma_120":2480.44},{"date":"2025-09-25","open":2550,"high":2600,"low":2520,"close":2520,"volume":45369,"rsi_14":44.44,"sma_20":2630.5,"sma_60":2723.75,"sma_120":2484.78},{"date":"2025-09-26","open":2530,"high":2635,"low":2450,"close":2570,"volume":66448,"rsi_14":47.37,"sma_20":2636.75,"sma_60":2712.17,"sma_120":2490.03},{"date":"2025-09-29","open":2690,"high":2690,"low":2540,"close":2560,"volume":22958,"rsi_14":43.21,"sma_20":2637.5,"sma_60":2700.83,"sma_120":2495.15},{"date":"2025-09-30","open":2700,"high":2750,"low":2610,"close":2700,"volume":236045,"rsi_14":52.13,"sma_20":2647.75,"sma_60":2691.83,"sma_120":2501.84},{"date":"2025-10-01","open":2700,"high":2765,"low":2675,"close":2730,"volume":94100,"rsi_14":54.17,"sma_20":2654.75,"sma_60":2682.58,"sma_120":2508.66},{"date":"2025-10-02","open":2801,"high":2801,"low":2675,"close":2685,"volume":114231,"rsi_14":42.05,"sma_20":2654.75,"sma_60":2673.92,"sma_120":2514.81},{"date":"2025-10-10","open":2660,"high":2830,"low":2655,"close":2785,"volume":173350,"rsi_14":45.45,"sma_20":2663.5,"sma_60":2667.08,"sma_120":2520.83},{"date":"2025-10-13","open":2780,"high":2900,"low":2670,"close":2780,"volume":129717,"rsi_14":53.46,"sma_20":2671.75,"sma_60":2661.75,"sma_120":2527.21},{"date":"2025-10-14","open":2785,"high":2850,"low":2710,"close":2735,"volume":61791,"rsi_14":48.12,"sma_20":2675.0,"sma_60":2656.33,"sma_120":2533.73},{"date":"2025-10-15","open":2760,"high":3250,"low":2730,"close":2900,"volume":651720,"rsi_14":65.87,"sma_20":2687.0,"sma_60":2653.5,"sma_120":2541.07},{"date":"2025-10-16","open":2910,"high":3100,"low":2910,"close":2970,"volume":270471,"rsi_14":67.98,"sma_20":2703.0,"sma_60":2653.67,"sma_120":2549.11},{"date":"2025-10-17","open":2965,"high":2965,"low":2760,"close":2765,"volume":126449,"rsi_14":59.9,"sma_20":2701.25,"sma_60":2651.25,"sma_120":2555.38},{"date":"2025-10-20","open":2735,"high":2800,"low":2675,"close":2700,"volume":100454,"rsi_14":55.24,"sma_20":2692.75,"sma_60":2648.42,"sma_120":2561.3},{"date":"2025-10-21","open":2700,"high":2715,"low":2635,"close":2660,"volume":64709,"rsi_14":55.24,"sma_20":2689.5,"sma_60":2640.83,"sma_120":2566.78},{"date":"2025-10-22","open":2660,"high":2660,"low":2580,"close":2635,"volume":28360,"rsi_14":55.5,"sma_20":2683.0,"sma_60":2635.42,"sma_120":2571.95},{"date":"2025-10-23","open":2630,"high":2630,"low":2500,"close":2550,"volume":147648,"rsi_14":49.07,"sma_20":2678.75,"sma_60":2629.17,"sma_120":2576.16},{"date":"2025-10-24","open":2550,"high":2620,"low":2525,"close":2570,"volume":72723,"rsi_14":50.46,"sma_20":2674.75,"sma_60":2628.08,"sma_120":2580.27},{"date":"2025-10-27","open":2570,"high":2775,"low":2535,"close":2585,"volume":67759,"rsi_14":44.04,"sma_20":2675.75,"sma_60":2625.67,"sma_120":2584.14},{"date":"2025-10-28","open":2520,"high":2575,"low":2520,"close":2530,"volume":52457,"rsi_14":39.9,"sma_20":2672.75,"sma_60":2624.5,"sma_120":2588.25},{"date":"2025-10-29","open":2530,"high":2540,"low":2485,"close":2530,"volume":71350,"rsi_14":42.93,"sma_20":2671.75,"sma_60":2623.17,"sma_120":2592.19},{"date":"2025-10-30","open":2530,"high":2530,"low":2425,"close":2445,"volume":128873,"rsi_14":30.68,"sma_20":2668.0,"sma_60":2618.67,"sma_120":2595.47},{"date":"2025-10-31","open":2445,"high":2520,"low":2445,"close":2485,"volume":28334,"rsi_14":33.88,"sma_20":2663.75,"sma_60":2614.67,"sma_120":2599.24},{"date":"2025-11-03","open":2470,"high":2500,"low":2400,"close":2415,"volume":77673,"rsi_14":32.98,"sma_20":2656.5,"sma_60":2608.25,"sma_120":2602.41},{"date":"2025-11-04","open":2390,"high":2440,"low":2390,"close":2430,"volume":32888,"rsi_14":20.25,"sma_20":2643.0,"sma_60":2603.25,"sma_120":2605.72},{"date":"2025-11-05","open":2445,"high":2480,"low":2315,"close":2440,"volume":86400,"rsi_14":13.7,"sma_20":2628.5,"sma_60":2599.83,"sma_120":2609.14},{"date":"2025-11-06","open":2440,"high":2575,"low":2415,"close":2550,"volume":83530,"rsi_14":33.07,"sma_20":2623.0,"sma_60":2598.42,"sma_120":2613.47},{"date":"2025-11-07","open":2530,"high":2550,"low":2450,"close":2485,"volume":45455,"rsi_14":33.07,"sma_20":2608.0,"sma_60":2596.08,"sma_120":2617.31},{"date":"2025-11-10","open":2570,"high":2570,"low":2435,"close":2525,"volume":45473,"rsi_14":39.37,"sma_20":2595.25,"sma_60":2594.42,"sma_120":2621.46},{"date":"2025-11-11","open":2525,"high":2555,"low":2470,"close":2545,"volume":33380,"rsi_14":42.86,"sma_20":2585.75,"sma_60":2594.42,"sma_120":2625.78},{"date":"2025-11-12","open":2530,"high":2660,"low":2530,"close":2620,"volume":91628,"rsi_14":55.65,"sma_20":2571.75,"sma_60":2595.75,"sma_120":2630.76},{"date":"2025-11-13","open":2695,"high":2695,"low":2550,"close":2625,"volume":82141,"rsi_14":54.55,"sma_20":2554.5,"sma_60":2597.92,"sma_120":2636.09},{"date":"2025-11-14","open":2605,"high":2680,"low":2530,"close":2625,"volume":37330,"rsi_14":53.39,"sma_20":2547.5,"sma_60":2598.33,"sma_120":2641.13},{"date":"2025-11-17","open":2580,"high":2700,"low":2540,"close":2560,"volume":72356,"rsi_14":52.5,"sma_20":2540.5,"sma_60":2599.42,"sma_120":2645.57},{"date":"2025-11-18","open":2555,"high":2590,"low":2470,"close":2545,"volume":38075,"rsi_14":51.22,"sma_20":2534.75,"sma_60":2600.83,"sma_120":2650.22},{"date":"2025-11-19","open":2565,"high":2600,"low":2430,"close":2435,"volume":28396,"rsi_14":49.22,"sma_20":2524.75,"sma_60":2601.17,"sma_120":2653.88},{"date":"2025-11-20","open":2440,"high":2515,"low":2440,"close":2470,"volume":18497,"rsi_14":48.82,"sma_20":2520.75,"sma_60":2600.67,"sma_120":2657.67},{"date":"2025-11-21","open":2550,"high":2550,"low":2375,"close":2390,"volume":37471,"rsi_14":48.06,"sma_20":2511.75,"sma_60":2598.83,"sma_120":2660.9},{"date":"2025-11-24","open":2390,"high":2480,"low":2350,"close":2350,"volume":30257,"rsi_14":44.03,"sma_20":2500.0,"sma_60":2597.17,"sma_120":2663.76},{"date":"2025-11-25","open":2410,"high":2415,"low":2340,"close":2340,"volume":11147,"rsi_14":42.54,"sma_20":2490.5,"sma_60":2595.75,"sma_120":2666.62},{"date":"2025-11-26","open":2340,"high":2425,"low":2340,"close":2425,"volume":24070,"rsi_14":40.31,"sma_20":2485.25,"sma_60":2594.67,"sma_120":2669.81},{"date":"2025-11-27","open":2560,"high":2560,"low":2385,"close":2390,"volume":33203,"rsi_14":42.28,"sma_20":2482.5,"sma_60":2593.67,"sma_120":2672.02},{"date":"2025-11-28","open":2390,"high":2535,"low":2390,"close":2510,"volume":36174,"rsi_14":48.92,"sma_20":2483.75,"sma_60":2594.75,"sma_120":2675.21},{"date":"2025-12-01","open":2510,"high":2700,"low":2435,"close":2475,"volume":89833,"rsi_14":45.07,"sma_20":2486.75,"sma_60":2593.58,"sma_120":2678.36},{"date":"2025-12-02","open":2570,"high":2570,"low":2440,"close":2485,"volume":18266,"rsi_14":39.53,"sma_20":2489.5,"sma_60":2593.42,"sma_120":2680.94},{"date":"2025-12-03","open":2515,"high":2620,"low":2445,"close":2600,"volume":63058,"rsi_14":48.34,"sma_20":2497.5,"sma_60":2593.58,"sma_120":2684.18},{"date":"2025-12-04","open":2590,"high":2610,"low":2540,"close":2575,"volume":57433,"rsi_14":46.79,"sma_20":2498.75,"sma_60":2592.17,"sma_120":2687.01},{"date":"2025-12-05","open":2575,"high":2625,"low":2520,"close":2560,"volume":54514,"rsi_14":50.0,"sma_20":2502.5,"sma_60":2591.33,"sma_120":2688.45},{"date":"2025-12-08","open":2620,"high":2620,"low":2420,"close":2485,"volume":50894,"rsi_14":46.2,"sma_20":2500.5,"sma_60":2589.17,"sma_120":2688.28},{"date":"2025-12-09","open":2460,"high":2570,"low":2430,"close":2530,"volume":54889,"rsi_14":56.55,"sma_20":2499.75,"sma_60":2586.83,"sma_120":2688.12},{"date":"2025-12-10","open":2570,"high":2570,"low":2465,"close":2490,"volume":37565,"rsi_14":51.37,"sma_20":2493.25,"sma_60":2584.0,"sma_120":2687.93},{"date":"2025-12-11","open":2560,"high":2560,"low":2460,"close":2490,"volume":21344,"rsi_14":57.69,"sma_20":2486.5,"sma_60":2581.33,"sma_120":2687.25},{"date":"2025-12-12","open":2555,"high":2555,"low":2465,"close":2510,"volume":65902,"rsi_14":62.7,"sma_20":2480.75,"sma_60":2576.5,"sma_120":2685.57},{"date":"2025-12-15","open":2550,"high":2550,"low":2490,"close":2520,"volume":29824,"rsi_14":64.29,"sma_20":2478.75,"sma_60":2570.67,"sma_120":2683.59},{"date":"2025-12-16","open":2540,"high":2540,"low":2455,"close":2500,"volume":33503,"rsi_14":56.64,"sma_20":2476.5,"sma_60":2566.92,"sma_120":2681.12},{"date":"2025-12-17","open":2500,"high":2535,"low":2475,"close":2510,"volume":33131,"rsi_14":61.11,"sma_20":2480.25,"sma_60":2562.67,"sma_120":2678.1},{"date":"2025-12-18","open":2500,"high":2640,"low":2140,"close":2405,"volume":445893,"rsi_14":40.0,"sma_20":2477.0,"sma_60":2558.83,"sma_120":2673.6},{"date":"2025-12-19","open":2395,"high":2485,"low":2360,"close":2430,"volume":32621,"rsi_14":45.63,"sma_20":2479.0,"sma_60":2555.17,"sma_120":2669.21},{"date":"2025-12-22","open":2430,"high":2450,"low":2365,"close":2375,"volume":49945,"rsi_14":40.18,"sma_20":2480.25,"sma_60":2552.0,"sma_120":2663.08},{"date":"2025-12-23","open":2375,"high":2415,"low":2300,"close":2330,"volume":57462,"rsi_14":22.45,"sma_20":2479.75,"sma_60":2547.67,"sma_120":2648.83},{"date":"2025-12-24","open":2330,"high":2365,"low":2290,"close":2325,"volume":21715,"rsi_14":23.4,"sma_20":2474.75,"sma_60":2543.92,"sma_120":2639.0},{"date":"2025-12-26","open":2325,"high":2325,"low":2235,"close":2315,"volume":53885,"rsi_14":23.66,"sma_20":2471.0,"sma_60":2540.5,"sma_120":2632.12},{"date":"2025-12-29","open":2305,"high":2305,"low":2230,"close":2275,"volume":32309,"rsi_14":25.58,"sma_20":2459.25,"sma_60":2535.58,"sma_120":2623.88},{"date":"2025-12-30","open":2260,"high":2315,"low":2260,"close":2300,"volume":13499,"rsi_14":21.95,"sma_20":2450.5,"sma_60":2531.25,"sma_120":2616.04},{"date":"2026-01-02","open":2450,"high":2670,"low":2230,"close":2315,"volume":310152,"rsi_14":27.27,"sma_20":2442.0,"sma_60":2524.83,"sma_120":2608.33},{"date":"2026-01-05","open":2530,"high":2530,"low":2240,"close":2410,"volume":85696,"rsi_14":41.67,"sma_20":2432.5,"sma_60":2519.5,"sma_120":2601.04},{"date":"2026-01-06","open":2385,"high":2435,"low":2315,"close":2335,"volume":34013,"rsi_14":33.64,"sma_20":2420.5,"sma_60":2514.08,"sma_120":2594.0},{"date":"2026-01-07","open":2315,"high":2335,"low":2260,"close":2270,"volume":42715,"rsi_14":28.81,"sma_20":2406.0,"sma_60":2505.5,"sma_120":2586.29},{"date":"2026-01-08","open":2270,"high":2310,"low":2240,"close":2310,"volume":72639,"rsi_14":34.43,"sma_20":2397.25,"sma_60":2497.67,"sma_120":2579.71},{"date":"2026-01-09","open":2300,"high":2335,"low":2235,"close":2245,"volume":24392,"rsi_14":30.08,"sma_20":2383.0,"sma_60":2489.5,"sma_120":2572.92},{"date":"2026-01-12","open":2245,"high":2270,"low":2205,"close":2235,"volume":38778,"rsi_14":35.09,"sma_20":2370.25,"sma_60":2478.42,"sma_120":2565.96},{"date":"2026-01-13","open":2220,"high":2370,"low":2165,"close":2165,"volume":58399,"rsi_14":28.46,"sma_20":2354.0,"sma_60":2465.0,"sma_120":2559.33},{"date":"2026-01-14","open":2175,"high":2280,"low":2175,"close":2280,"volume":53802,"rsi_14":42.96,"sma_20":2342.5,"sma_60":2456.92,"sma_120":2554.08},{"date":"2026-01-15","open":2300,"high":2305,"low":2225,"close":2235,"volume":45076,"rsi_14":42.96,"sma_20":2328.25,"sma_60":2449.17,"sma_120":2548.79},{"date":"2026-01-16","open":2235,"high":2270,"low":2155,"close":2160,"volume":61231,"rsi_14":38.93,"sma_20":2311.25,"sma_60":2440.83,"sma_120":2540.83},{"date":"2026-01-19","open":2170,"high":2280,"low":2155,"close":2155,"volume":28941,"rsi_14":41.43,"sma_20":2281.25,"sma_60":2426.33,"sma_120":2534.12},{"date":"2026-01-20","open":2155,"high":2280,"low":2145,"close":2230,"volume":68441,"rsi_14":45.33,"sma_20":2271.25,"sma_60":2420.67,"sma_120":2528.33},{"date":"2026-01-21","open":2200,"high":2365,"low":2150,"close":2150,"volume":112140,"rsi_14":39.88,"sma_20":2260.0,"sma_60":2413.42,"sma_120":2524.29},{"date":"2026-01-22","open":2150,"high":2230,"low":2145,"close":2225,"volume":43310,"rsi_14":38.36,"sma_20":2254.75,"sma_60":2408.33,"sma_120":2520.08},{"date":"2026-01-23","open":2285,"high":2330,"low":2210,"close":2290,"volume":51502,"rsi_14":47.13,"sma_20":2253.0,"sma_60":2404.33,"sma_120":2517.5},{"date":"2026-01-26","open":2275,"high":2330,"low":2250,"close":2290,"volume":45037,"rsi_14":51.39,"sma_20":2251.75,"sma_60":2401.75,"sma_120":2514.83},{"date":"2026-01-27","open":2285,"high":2395,"low":2250,"close":2315,"volume":33947,"rsi_14":50.35,"sma_20":2253.75,"sma_60":2398.92,"sma_120":2511.5},{"date":"2026-01-28","open":2305,"high":2350,"low":2275,"close":2300,"volume":41321,"rsi_14":54.2,"sma_20":2253.75,"sma_60":2397.0,"sma_120":2507.96},{"date":"2026-01-29","open":2300,"high":2310,"low":2235,"close":2305,"volume":30767,"rsi_14":55.38,"sma_20":2253.25,"sma_60":2394.92,"sma_120":2503.83},{"date":"2026-01-30","open":2305,"high":2315,"low":2150,"close":2205,"volume":111494,"rsi_14":52.94,"sma_20":2243.0,"sma_60":2391.0,"sma_120":2499.46},{"date":"2026-02-02","open":2190,"high":2220,"low":2110,"close":2110,"volume":44155,"rsi_14":37.12,"sma_20":2231.75,"sma_60":2383.67,"sma_120":2495.0},{"date":"2026-02-03","open":2155,"high":2160,"low":2095,"close":2115,"volume":53630,"rsi_14":40.32,"sma_20":2224.0,"sma_60":2377.5,"sma_120":2490.67},{"date":"2026-02-04","open":2160,"high":2160,"low":2060,"close":2145,"volume":63448,"rsi_14":48.7,"sma_20":2215.75,"sma_60":2377.25,"sma_120":2486.67},{"date":"2026-02-05","open":2145,"high":2180,"low":2100,"close":2105,"volume":80575,"rsi_14":45.53,"sma_20":2208.75,"sma_60":2370.25,"sma_120":2482.33},{"date":"2026-02-06","open":2105,"high":2200,"low":2030,"close":2180,"volume":84908,"rsi_14":51.82,"sma_20":2206.0,"sma_60":2364.17,"sma_120":2479.29},{"date":"2026-02-09","open":2325,"high":2325,"low":2190,"close":2250,"volume":61974,"rsi_14":51.47,"sma_20":2210.25,"sma_60":2358.0,"sma_120":2476.88},{"date":"2026-02-10","open":2295,"high":2295,"low":2190,"close":2290,"volume":23452,"rsi_14":60.94,"sma_20":2210.75,"sma_60":2352.42,"sma_120":2475.17},{"date":"2026-02-11","open":2300,"high":2300,"low":2190,"close":2235,"volume":25847,"rsi_14":50.81,"sma_20":2210.75,"sma_60":2345.92,"sma_120":2472.12},{"date":"2026-02-12","open":2235,"high":2240,"low":2190,"close":2210,"volume":31095,"rsi_14":43.1,"sma_20":2213.25,"sma_60":2340.08,"sma_120":2469.75},{"date":"2026-02-13","open":2190,"high":2270,"low":2010,"close":2175,"volume":123599,"rsi_14":40.65,"sma_20":2214.0,"sma_60":2333.92,"sma_120":2467.38},{"date":"2026-02-19","open":2170,"high":2240,"low":2095,"close":2110,"volume":78740,"rsi_14":34.35,"sma_20":2211.75,"sma_60":2328.5,"sma_120":2464.83},{"date":"2026-02-20","open":2110,"high":2195,"low":2100,"close":2115,"volume":28051,"rsi_14":35.66,"sma_20":2206.0,"sma_60":2322.58,"sma_120":2461.62},{"date":"2026-02-23","open":2115,"high":2115,"low":2030,"close":2035,"volume":49920,"rsi_14":31.25,"sma_20":2200.25,"sma_60":2316.67,"sma_120":2457.75},{"date":"2026-02-24","open":2035,"high":2400,"low":2035,"close":2245,"volume":268208,"rsi_14":52.41,"sma_20":2201.25,"sma_60":2314.92,"sma_120":2456.04},{"date":"2026-02-25","open":2450,"high":2450,"low":2110,"close":2125,"volume":101775,"rsi_14":50.88,"sma_20":2193.0,"sma_60":2311.33,"sma_120":2453.54},{"date":"2026-02-26","open":2125,"high":2190,"low":2030,"close":2035,"volume":63051,"rsi_14":45.74,"sma_20":2179.5,"sma_60":2230.92,"sma_120":2345.04},{"date":"2026-02-27","open":2030,"high":2055,"low":2000,"close":2005,"volume":56685,"rsi_14":42.55,"sma_20":2164.75,"sma_60":2298.42,"sma_120":2446.04},{"date":"2026-03-03","open":2005,"high":2030,"low":1930,"close":1985,"volume":70022,"rsi_14":43.48,"sma_20":2149.0,"sma_60":2289.67,"sma_120":2442.21},{"date":"2026-03-04","open":1969,"high":1969,"low":1774,"close":1774,"volume":191488,"rsi_14":30.78,"sma_20":2122.45,"sma_60":2277.98,"sma_120":2435.78},{"date":"2026-03-05","open":1800,"high":1970,"low":1800,"close":1890,"volume":40467,"rsi_14":33.67,"sma_20":2106.7,"sma_60":2268.07,"sma_120":2430.74},{"date":"2026-03-06","open":1890,"high":1999,"low":1800,"close":1860,"volume":50214,"rsi_14":30.31,"sma_20":2094.2,"sma_60":2255.73,"sma_120":2424.66},{"date":"2026-03-09","open":1857,"high":1857,"low":1770,"close":1799,"volume":60024,"rsi_14":30.15,"sma_20":2078.4,"sma_60":2242.8,"sma_120":2417.48},{"date":"2026-03-10","open":1785,"high":1899,"low":1785,"close":1847,"volume":26110,"rsi_14":33.81,"sma_20":2063.5,"sma_60":2230.92,"sma_120":2411.12},{"date":"2026-03-11","open":1984,"high":1984,"low":1831,"close":1900,"volume":62091,"rsi_14":37.93,"sma_20":2053.25,"sma_60":2221.17,"sma_120":2405.17},{"date":"2026-03-12","open":1900,"high":2025,"low":1851,"close":2025,"volume":58431,"rsi_14":46.46,"sma_20":2045.5,"sma_60":2212.75,"sma_120":2399.79},{"date":"2026-03-13","open":2035,"high":2060,"low":1973,"close":2040,"volume":32109,"rsi_14":46.9,"sma_20":2035.0,"sma_60":2205.25,"sma_120":2394.62},{"date":"2026-03-16","open":2090,"high":2090,"low":1998,"close":1999,"volume":28216,"rsi_14":48.46,"sma_20":2020.45,"sma_60":2157.4,"sma_120":2292.53},{"date":"2026-03-17","open":2030,"high":2050,"low":1998,"close":2040,"volume":13522,"rsi_14":39.76,"sma_20":2010.7,"sma_60":2189.23,"sma_120":2382.87},{"date":"2026-03-18","open":2070,"high":2080,"low":2005,"close":2060,"volume":40682,"rsi_14":46.39,"sma_20":2003.2,"sma_60":2181.57,"sma_120":2376.12},{"date":"2026-03-19","open":2095,"high":2095,"low":2020,"close":2040,"volume":23103,"rsi_14":50.3,"sma_20":1996.45,"sma_60":2173.9,"sma_120":2370.41},{"date":"2026-03-20","open":2095,"high":2175,"low":2050,"close":2115,"volume":51361,"rsi_14":56.28,"sma_20":1996.7,"sma_60":2167.32,"sma_120":2364.99},{"date":"2026-03-23","open":2115,"high":2115,"low":2020,"close":2040,"volume":28516,"rsi_14":52.95,"sma_20":1992.95,"sma_60":2161.23,"sma_120":2360.03},{"date":"2026-03-24","open":2100,"high":2100,"low":2030,"close":2065,"volume":6825,"rsi_14":69.53,"sma_20":1994.45,"sma_60":2155.15,"sma_120":2355.16},{"date":"2026-03-25","open":2085,"high":2180,"low":1951,"close":2065,"volume":39237,"rsi_14":63.91,"sma_20":1985.45,"sma_60":2149.98,"sma_120":2350.99},{"date":"2026-03-26","open":2170,"high":2680,"low":2135,"close":2180,"volume":3707356,"rsi_14":72.41,"sma_20":1988.2,"sma_60":2147.48,"sma_120":2347.57},{"date":"2026-03-27","open":2180,"high":2250,"low":2110,"close":2235,"volume":248898,"rsi_14":80.79,"sma_20":1998.2,"sma_60":2145.98,"sma_120":2344.95},{"date":"2026-03-30","open":2235,"high":2235,"low":2095,"close":2130,"volume":132283,"rsi_14":68.5,"sma_20":2004.45,"sma_60":2142.9,"sma_120":2341.7},{"date":"2026-03-31","open":2190,"high":2190,"low":2075,"close":2105,"volume":107394,"rsi_14":63.91,"sma_20":2010.45,"sma_60":2140.07,"sma_120":2337.82},{"date":"2026-04-01","open":2125,"high":2220,"low":2125,"close":2200,"volume":62934,"rsi_14":62.38,"sma_20":2031.75,"sma_60":2138.4,"sma_120":2334.82},{"date":"2026-04-02","open":2245,"high":2450,"low":2160,"close":2175,"volume":494375,"rsi_14":59.41,"sma_20":2046.0,"sma_60":2136.07,"sma_120":2330.45},{"date":"2026-04-03","open":2240,"high":2270,"low":2180,"close":2270,"volume":93892,"rsi_14":67.57,"sma_20":2066.5,"sma_60":2133.73,"sma_120":2326.62},{"date":"2026-04-06","open":2300,"high":2315,"low":2140,"close":2205,"volume":70629,"rsi_14":60.38,"sma_20":2086.8,"sma_60":2131.57,"sma_120":2322.82},{"date":"2026-04-07","open":2205,"high":2250,"low":2170,"close":2205,"volume":50183,"rsi_14":59.35,"sma_20":2104.7,"sma_60":2130.48,"sma_120":2317.99},{"date":"2026-04-08","open":2190,"high":2280,"low":2160,"close":2165,"volume":55764,"rsi_14":57.86,"sma_20":2117.95,"sma_60":2128.07,"sma_120":2312.87},{"date":"2026-04-09","open":2225,"high":2225,"low":2120,"close":2160,"volume":81112,"rsi_14":53.1,"sma_20":2124.7,"sma_60":2126.65,"sma_120":2308.07},{"date":"2026-04-10","open":2195,"high":2235,"low":2165,"close":2220,"volume":64735,"rsi_14":62.68,"sma_20":2133.7,"sma_60":2126.4,"sma_120":2302.41},{"date":"2026-04-13","open":2210,"high":2280,"low":2175,"close":2195,"volume":25966,"rsi_14":59.15,"sma_20":2143.5,"sma_60":2126.9,"sma_120":2295.95},{"date":"2026-04-14","open":2235,"high":2235,"low":2175,"close":2195,"volume":35859,"rsi_14":59.15,"sma_20":2151.25,"sma_60":2125.48,"sma_120":2291.2},{"date":"2026-04-15","open":2295,"high":2300,"low":2175,"close":2260,"volume":64669,"rsi_14":56.06,"sma_20":2161.25,"sma_60":2125.9,"sma_120":2287.53},{"date":"2026-04-16","open":2295,"high":2320,"low":2235,"close":2300,"volume":63697,"rsi_14":55.04,"sma_20":2174.25,"sma_60":2128.23,"sma_120":2284.53},{"date":"2026-04-17","open":2340,"high":2340,"low":2225,"close":2245,"volume":65312,"rsi_14":59.66,"sma_20":2180.75,"sma_60":2129.73,"sma_120":2281.28},{"date":"2026-04-20","open":2235,"high":2330,"low":2170,"close":2185,"volume":77696,"rsi_14":56.35,"sma_20":2188.0,"sma_60":2128.98,"sma_120":2278.24},{"date":"2026-04-21","open":2185,"high":2265,"low":2100,"close":2150,"volume":105104,"rsi_14":45.61,"sma_20":2192.25,"sma_60":2128.98,"sma_120":2274.74},{"date":"2026-04-22","open":2160,"high":2435,"low":2160,"close":2215,"volume":648954,"rsi_14":53.28,"sma_20":2199.75,"sma_60":2128.82,"sma_120":2271.66},{"date":"2026-04-23","open":2215,"high":2305,"low":2140,"close":2155,"volume":134225,"rsi_14":40.0,"sma_20":2198.5,"sma_60":2126.57,"sma_120":2268.53},{"date":"2026-04-24","open":2250,"high":2265,"low":2190,"close":2195,"volume":91909,"rsi_14":49.09,"sma_20":2196.5,"sma_60":2124.98,"sma_120":2265.74},{"date":"2026-04-27","open":2280,"high":2280,"low":2110,"close":2145,"volume":137264,"rsi_14":45.0,"sma_20":2197.25,"sma_60":2122.15,"sma_120":2263.24},{"date":"2026-04-28","open":2145,"high":2145,"low":2035,"close":2090,"volume":143561,"rsi_14":43.9,"sma_20":2196.5,"sma_60":2118.65,"sma_120":2259.95},{"date":"2026-04-29","open":2080,"high":2080,"low":2005,"close":2010,"volume":78894,"rsi_14":39.13,"sma_20":2187.0,"sma_60":2113.73,"sma_120":2205.41},{"date":"2026-04-30","open":2010,"high":2065,"low":1995,"close":2040,"volume":70445,"rsi_14":37.8,"sma_20":2184.0,"sma_60":2178.17,"sma_120":2086.06},{"date":"2026-05-04","open":2090,"high":2090,"low":1961,"close":1993,"volume":161188,"rsi_14":35.19,"sma_20":2166.4,"sma_60":2109.03,"sma_120":2249.6},{"date":"2026-05-06","open":1993,"high":1993,"low":1866,"close":1920,"volume":188225,"rsi_14":31.79,"sma_20":2152.15,"sma_60":2105.78,"sma_120":2244.35},{"date":"2026-05-07","open":1921,"high":2015,"low":1921,"close":1944,"volume":88094,"rsi_14":27.87,"sma_20":2139.1,"sma_60":2102.43,"sma_120":2239.84},{"date":"2026-05-08","open":1995,"high":1998,"low":1915,"close":1915,"volume":78346,"rsi_14":22.62,"sma_20":2126.6,"sma_60":2099.27,"sma_120":2234.76},{"date":"2026-05-11","open":1990,"high":1990,"low":1840,"close":1848,"volume":82485,"rsi_14":22.24,"sma_20":2111.0,"sma_60":2093.73,"sma_120":2228.95},{"date":"2026-05-12","open":1848,"high":1889,"low":1825,"close":1833,"volume":110184,"rsi_14":23.73,"sma_20":2091.65,"sma_60":2086.78,"sma_120":2222.39},{"date":"2026-05-13","open":1816,"high":1898,"low":1800,"close":1815,"volume":99354,"rsi_14":24.35,"sma_20":2072.65,"sma_60":2078.87,"sma_120":2215.64},{"date":"2026-05-14","open":1870,"high":2050,"low":1810,"close":1888,"volume":271537,"rsi_14":25.26,"sma_20":2057.3,"sma_60":2073.08,"sma_120":2209.5},{"date":"2026-05-15","open":1949,"high":1949,"low":1828,"close":1830,"volume":98645,"rsi_14":25.34,"sma_20":2035.8,"sma_60":2066.75,"sma_120":2203.42},{"date":"2026-05-18","open":1785,"high":1945,"low":1785,"close":1829,"volume":93509,"rsi_14":20.48,"sma_20":2012.25,"sma_60":2060.98,"sma_120":2197.45},{"date":"2026-05-19","open":1899,"high":1938,"low":1810,"close":1834,"volume":29685,"rsi_14":22.96,"sma_20":1991.7,"sma_60":2056.38,"sma_120":2192.44},{"date":"2026-05-20","open":1820,"high":1855,"low":1795,"close":1822,"volume":74606,"rsi_14":24.81,"sma_20":1973.55,"sma_60":2051.5,"sma_120":2187.04},{"date":"2026-05-21","open":1822,"high":1860,"low":1781,"close":1804,"volume":33690,"rsi_14":28.09,"sma_20":1956.25,"sma_60":2047.65,"sma_120":2182.16},{"date":"2026-05-22","open":1850,"high":1850,"low":1788,"close":1791,"volume":49923,"rsi_14":22.52,"sma_20":1935.05,"sma_60":2040.08,"sma_120":2177.5},{"date":"2026-05-26","open":1850,"high":1850,"low":1706,"close":1706,"volume":56742,"rsi_14":20.77,"sma_20":1912.6,"sma_60":2033.1,"sma_120":2172.22},{"date":"2026-05-27","open":1711,"high":1766,"low":1653,"close":1672,"volume":91784,"rsi_14":22.57,"sma_20":1886.45,"sma_60":2027.05,"sma_120":2165.94},{"date":"2026-05-28","open":1657,"high":1695,"low":1612,"close":1680,"volume":64270,"rsi_14":19.72,"sma_20":1863.2,"sma_60":2021.63,"sma_120":2160.03},{"date":"2026-05-29","open":1699,"high":1810,"low":1680,"close":1780,"volume":102728,"rsi_14":36.69,"sma_20":1847.7,"sma_60":2018.22,"sma_120":2153.94},{"date":"2026-06-01","open":1795,"high":1900,"low":1719,"close":1871,"volume":96023,"rsi_14":52.17,"sma_20":1840.75,"sma_60":2019.83,"sma_120":2148.91},{"date":"2026-06-02","open":1900,"high":1900,"low":1806,"close":1874,"volume":46495,"rsi_14":53.95,"sma_20":1832.45,"sma_60":2019.57,"sma_120":2143.82},{"date":"2026-06-04","open":2000,"high":2000,"low":1774,"close":1869,"volume":44489,"rsi_14":55.34,"sma_20":1826.25,"sma_60":2019.72,"sma_120":2137.72},{"date":"2026-06-05","open":1895,"high":1900,"low":1750,"close":1809,"volume":40695,"rsi_14":41.99,"sma_20":1820.7,"sma_60":2019.88,"sma_120":2131.34},{"date":"2026-06-08","open":1850,"high":1850,"low":1653,"close":1706,"volume":27203,"rsi_14":38.48,"sma_20":1808.8,"sma_60":2017.53,"sma_120":2124.22},{"date":"2026-06-09","open":1769,"high":1800,"low":1713,"close":1760,"volume":73508,"rsi_14":44.16,"sma_20":1801.05,"sma_60":2015.2,"sma_120":2118.18},{"date":"2026-06-10","open":1790,"high":1850,"low":1725,"close":1780,"volume":54376,"rsi_14":45.54,"sma_20":1797.65,"sma_60":2011.12,"sma_120":2111.93},{"date":"2026-06-11","open":1770,"high":1815,"low":1725,"close":1770,"volume":28479,"rsi_14":45.7,"sma_20":1794.5,"sma_60":2006.62,"sma_120":2105.93},{"date":"2026-06-12","open":1732,"high":1799,"low":1702,"close":1750,"volume":31269,"rsi_14":45.54,"sma_20":1791.25,"sma_60":2002.47,"sma_120":2099.77},{"date":"2026-06-15","open":1799,"high":1799,"low":1690,"close":1703,"volume":42120,"rsi_14":43.12,"sma_20":1782.0,"sma_60":1996.85,"sma_120":2093.04},{"date":"2026-06-16","open":1703,"high":1745,"low":1665,"close":1743,"volume":97915,"rsi_14":53.11,"sma_20":1777.65,"sma_60":1991.57,"sma_120":2086.57},{"date":"2026-06-17","open":1753,"high":1890,"low":1706,"close":1849,"volume":98308,"rsi_14":55.0,"sma_20":1770.1,"sma_60":1951.02,"sma_120":2048.5},{"date":"2026-06-18","open":1900,"high":1900,"low":1766,"close":1784,"volume":133585,"rsi_14":57.18,"sma_20":1776.15,"sma_60":1982.87,"sma_120":2075.09},{"date":"2026-06-19","open":1836,"high":1836,"low":1680,"close":1702,"volume":68852,"rsi_14":44.48,"sma_20":1770.15,"sma_60":1977.23,"sma_120":2069.23},{"date":"2026-06-22","open":1702,"high":1737,"low":1634,"close":1660,"volume":59104,"rsi_14":33.94,"sma_20":1762.95,"sma_60":1970.48,"sma_120":2062.82},{"date":"2026-06-23","open":1574,"high":1643,"low":1505,"close":1560,"volume":44745,"rsi_14":29.18,"sma_20":1751.4,"sma_60":1962.07,"sma_120":2056.03},{"date":"2026-06-24","open":1568,"high":1570,"low":1507,"close":1552,"volume":58591,"rsi_14":29.06,"sma_20":1743.7,"sma_60":1951.6,"sma_120":2049.54},{"date":"2026-06-25","open":1539,"high":1690,"low":1539,"close":1667,"volume":70645,"rsi_14":41.26,"sma_20":1743.45,"sma_60":1942.13,"sma_120":2044.06},{"date":"2026-06-26","open":1602,"high":1661,"low":1504,"close":1556,"volume":76449,"rsi_14":40.85,"sma_20":1737.25,"sma_60":1932.57,"sma_120":2037.73},{"date":"2026-06-29","open":1571,"high":1676,"low":1568,"close":1650,"volume":32764,"rsi_14":43.6,"sma_20":1730.75,"sma_60":1924.98,"sma_120":2032.53},{"date":"2026-06-30","open":1650,"high":1729,"low":1635,"close":1680,"volume":23958,"rsi_14":44.25,"sma_20":1721.2,"sma_60":1916.32,"sma_120":2027.36},{"date":"2026-07-01","open":1749,"high":1749,"low":1672,"close":1717,"volume":8507,"rsi_14":47.05,"sma_20":1713.35,"sma_60":1908.68,"sma_120":2022.38},{"date":"2026-07-02","open":1719,"high":1719,"low":1625,"close":1717,"volume":12041,"rsi_14":48.12,"sma_20":1705.75,"sma_60":1899.47,"sma_120":2016.6},{"date":"2026-07-03","open":1749,"high":1749,"low":1663,"close":1699,"volume":17345,"rsi_14":49.76,"sma_20":1700.25,"sma_60":1891.03,"sma_120":2011.3},{"date":"2026-07-06","open":1748,"high":1748,"low":1696,"close":1721,"volume":20304,"rsi_14":48.67,"sma_20":1701.0,"sma_60":1882.97,"sma_120":2006.72},{"date":"2026-07-07","open":1745,"high":1798,"low":1688,"close":1784,"volume":26685,"rsi_14":45.87,"sma_20":1702.2,"sma_60":1876.62,"sma_120":2002.34},{"date":"2026-07-08","open":1800,"high":1946,"low":1751,"close":1779,"volume":132569,"rsi_14":49.66,"sma_20":1702.15,"sma_60":1870.27,"sma_120":1998.46},{"date":"2026-07-09","open":1779,"high":1790,"low":1682,"close":1740,"volume":57077,"rsi_14":52.78,"sma_20":1700.65,"sma_60":1862.27,"sma_120":1994.33},{"date":"2026-07-10","open":1740,"high":1800,"low":1740,"close":1785,"volume":79328,"rsi_14":59.1,"sma_20":1702.4,"sma_60":1855.43,"sma_120":1991.17},{"date":"2026-07-13","open":1780,"high":1785,"low":1689,"close":1690,"volume":80264,"rsi_14":59.53,"sma_20":1701.75,"sma_60":1847.02,"sma_120":1986.25},{"date":"2026-07-14","open":1719,"high":1719,"low":1647,"close":1710,"volume":55458,"rsi_14":61.38,"sma_20":1700.1,"sma_60":1837.85,"sma_120":1981.88},{"date":"2026-07-15","open":1749,"high":1749,"low":1690,"close":1730,"volume":30265,"rsi_14":55.26,"sma_20":1694.15,"sma_60":1828.35,"sma_120":1978.29},{"date":"2026-07-16","open":1651,"high":1722,"low":1651,"close":1660,"volume":21769,"rsi_14":59.32,"sma_20":1687.95,"sma_60":1818.6,"sma_120":1974.17},{"date":"2026-07-20","open":1669,"high":1669,"low":1583,"close":1603,"volume":54065,"rsi_14":45.49,"sma_20":1683.0,"sma_60":1808.9,"sma_120":1968.94},{"date":"2026-07-21","open":1617,"high":1748,"low":1580,"close":1703,"volume":45909,"rsi_14":51.95,"sma_20":1685.15,"sma_60":1801.45,"sma_120":1965.22},{"date":"2026-07-22","open":1748,"high":1748,"low":1663,"close":1668,"volume":34940,"rsi_14":45.84,"sma_20":1690.55,"sma_60":1792.33,"sma_120":1960.58},{"date":"2026-07-23","open":1668,"high":1703,"low":1624,"close":1657,"volume":51784,"rsi_14":45.0,"sma_20":1695.8,"sma_60":1784.03,"sma_120":1955.3},{"date":"2026-07-24","open":1700,"high":1738,"low":1623,"close":1660,"volume":11914,"rsi_14":46.67,"sma_20":1695.45,"sma_60":1775.12,"sma_120":1950.05},{"date":"2026-07-27","open":1695,"high":1710,"low":1655,"close":1660,"volume":29842,"rsi_14":44.58,"sma_20":1700.65,"sma_60":1767.03,"sma_120":1944.59},{"date":"2026-07-28","open":1650,"high":1692,"low":1558,"close":1562,"volume":49109,"rsi_14":31.44,"sma_20":1696.25,"sma_60":1758.23,"sma_120":1938.44},{"date":"2026-07-29","open":1563,"high":1636,"low":1389,"close":1440,"volume":219172,"rsi_14":26.29,"sma_20":1684.25,"sma_60":1748.73,"sma_120":1931.23},{"date":"2026-07-30","open":1440,"high":1576,"low":1429,"close":1476,"volume":102364,"rsi_14":31.46,"sma_20":1672.2,"sma_60":1739.33,"sma_120":1925.16},{"date":"2026-07-31","open":1629,"high":1629,"low":1481,"close":1612,"volume":228504,"rsi_14":39.23,"sma_20":1666.95,"sma_60":1732.98,"sma_120":1921.01},{"date":"2026-08-03","open":1630,"high":1692,"low":1592,"close":1639,"volume":232751,"rsi_14":46.53,"sma_20":1663.95,"sma_60":1728.3,"sma_120":1917.04},{"date":"2026-08-04","open":1563,"high":1723,"low":1563,"close":1711,"volume":91487,"rsi_14":50.06,"sma_20":1663.45,"sma_60":1724.42,"sma_120":1913.42},{"date":"2026-08-05","open":1714,"high":1750,"low":1677,"close":1677,"volume":65861,"rsi_14":46.69,"sma_20":1658.1,"sma_60":1720.45,"sma_120":1909.86},{"date":"2026-08-06","open":1748,"high":1748,"low":1635,"close":1665,"volume":47554,"rsi_14":50.34,"sma_20":1652.4,"sma_60":1717.4,"sma_120":1905.57},{"date":"2026-08-07","open":1665,"high":1698,"low":1620,"close":1698,"volume":89483,"rsi_14":56.61,"sma_20":1650.3,"sma_60":1715.15,"sma_120":1900.97},{"date":"2026-08-10","open":1745,"high":1839,"low":1669,"close":1834,"volume":149292,"rsi_14":58.68,"sma_20":1652.75,"sma_60":1715.47,"sma_120":1897.17},{"date":"2026-08-11","open":1834,"high":1988,"low":1794,"close":1945,"volume":141991,"rsi_14":66.67,"sma_20":1665.5,"sma_60":1716.42,"sma_120":1894.75},{"date":"2026-08-12","open":1975,"high":1977,"low":1916,"close":1945,"volume":25932,"rsi_14":67.56,"sma_20":1677.25,"sma_60":1718.33,"sma_120":1892.54},{"date":"2026-08-13","open":1969,"high":1969,"low":1826,"close":1853,"volume":91146,"rsi_14":60.62,"sma_20":1683.4,"sma_60":1718.73,"sma_120":1889.86},{"date":"2026-08-14","open":1853,"high":1948,"low":1751,"close":1948,"volume":110399,"rsi_14":64.34,"sma_20":1697.8,"sma_60":1720.63,"sma_120":1888.51},{"date":"2026-08-18","open":1948,"high":2110,"low":1839,"close":2050,"volume":224713,"rsi_14":74.21,"sma_20":1720.15,"sma_60":1724.43,"sma_120":1887.97},{"date":"2026-08-19","open":2050,"high":2065,"low":1960,"close":2035,"volume":69639,"rsi_14":83.02,"sma_20":1736.75,"sma_60":1728.28,"sma_120":1887.97},{"date":"2026-08-20","open":2190,"high":2340,"low":1999,"close":2010,"volume":284707,"rsi_14":80.0,"sma_20":1753.85,"sma_60":1731.93,"sma_120":1886.01},{"date":"2026-08-21","open":2020,"high":2080,"low":1967,"close":1994,"volume":95992,"rsi_14":74.81,"sma_20":1770.7,"sma_60":1736.73,"sma_120":1884.92},{"date":"2026-08-24","open":2115,"high":2265,"low":1994,"close":2025,"volume":330486,"rsi_14":74.94,"sma_20":1788.95,"sma_60":1742.62,"sma_120":1884.83},{"date":"2026-08-25","open":2025,"high":2275,"low":1953,"close":2200,"volume":407912,"rsi_14":77.88,"sma_20":1815.95,"sma_60":1751.28,"sma_120":1886.46},{"date":"2026-08-26","open":2200,"high":2390,"low":2160,"close":2300,"volume":260748,"rsi_14":83.03,"sma_20":1852.85,"sma_60":1759.95,"sma_120":1889.08},{"date":"2026-08-27","open":2250,"high":2360,"low":2170,"close":2300,"volume":155905,"rsi_14":84.1,"sma_20":1895.85,"sma_60":1767.1,"sma_120":1893.47},{"date":"2026-08-28","open":2300,"high":2300,"low":2185,"close":2205,"volume":58279,"rsi_14":75.53,"sma_20":1932.3,"sma_60":1772.62,"sma_120":1896.09},{"date":"2026-08-31","open":2205,"high":2300,"low":2175,"close":2300,"volume":47633,"rsi_14":74.47,"sma_20":1966.7,"sma_60":1779.8,"sma_120":1899.76},{"date":"2026-09-01","open":2350,"high":2385,"low":2280,"close":2360,"volume":48541,"rsi_14":73.03,"sma_20":2002.75,"sma_60":1788.98,"sma_120":1904.43},{"date":"2026-09-02","open":2355,"high":2355,"low":2210,"close":2245,"volume":61395,"rsi_14":64.76,"sma_20":2029.45,"sma_60":1797.97,"sma_120":1907.75},{"date":"2026-09-03","open":2245,"high":2290,"low":2150,"close":2255,"volume":50291,"rsi_14":71.52,"sma_20":2058.35,"sma_60":1806.22,"sma_120":1910.71},{"date":"2026-09-04","open":2255,"high":2380,"low":2205,"close":2235,"volume":41846,"rsi_14":66.71,"sma_20":2086.85,"sma_60":1813.8,"sma_120":1912.46},{"date":"2026-09-07","open":2255,"high":2370,"low":2130,"close":2240,"volume":71711,"rsi_14":62.47,"sma_20":2113.95,"sma_60":1821.63,"sma_120":1914.12},{"date":"2026-09-08","open":2240,"high":2350,"low":2235,"close":2325,"volume":58789,"rsi_14":67.43,"sma_20":2138.5,"sma_60":1831.22,"sma_120":1916.84},{"date":"2026-09-09","open":2305,"high":2335,"low":2240,"close":2270,"volume":30504,"rsi_14":65.08,"sma_20":2154.75,"sma_60":1840.67,"sma_120":1918.76},{"date":"2026-09-10","open":2270,"high":2385,"low":2200,"close":2355,"volume":73405,"rsi_14":69.39,"sma_20":2175.25,"sma_60":1850.87,"sma_120":1921.22},{"date":"2026-09-11","open":2305,"high":2355,"low":2215,"close":2235,"volume":25349,"rsi_14":60.29,"sma_20":2194.35,"sma_60":1857.3,"sma_120":1922.84},{"date":"2026-09-14","open":2235,"high":2400,"low":2170,"close":2280,"volume":101215,"rsi_14":54.49,"sma_20":2210.95,"sma_60":1865.57,"sma_120":1924.22},{"date":"2026-09-15","open":2210,"high":2395,"low":2190,"close":2265,"volume":63925,"rsi_14":47.83,"sma_20":2221.7,"sma_60":1874.95,"sma_120":1926.09},{"date":"2026-09-16","open":2215,"high":2400,"low":2215,"close":2315,"volume":122133,"rsi_14":50.88,"sma_20":2235.7,"sma_60":1885.87,"sma_120":1928.17},{"date":"2026-09-17","open":2370,"high":2485,"low":2240,"close":2300,"volume":43966,"rsi_14":56.13,"sma_20":2250.2,"sma_60":1898.2,"sma_120":1930.13},{"date":"2026-09-18","open":2335,"high":2400,"low":2200,"close":2350,"volume":127110,"rsi_14":53.42,"sma_20":2268.0,"sma_60":1911.5,"sma_120":1931.55},{"date":"2026-09-21","open":2305,"high":2500,"low":2275,"close":2440,"volume":194139,"rsi_14":55.26,"sma_20":2288.75,"sma_60":1924.38,"sma_120":1933.26},{"date":"2026-09-22","open":2485,"high":2925,"low":2315,"close":2445,"volume":127444,"rsi_14":65.38,"sma_20":2301.0,"sma_60":1939.2,"sma_120":1935.88},{"date":"2026-09-23","open":2445,"high":2805,"low":2420,"close":2770,"volume":477149,"rsi_14":76.68,"sma_20":2324.5,"sma_60":1957.87,"sma_120":1941.42},{"date":"2026-09-28","open":2795,"high":3015,"low":2665,"close":2925,"volume":319585,"rsi_14":81.36,"sma_20":2355.75,"sma_60":1978.62,"sma_120":1947.47},{"date":"2026-09-29","open":2920,"high":2920,"low":2580,"close":2740,"volume":388861,"rsi_14":69.53,"sma_20":2382.5,"sma_60":1995.67,"sma_120":1952.17},{"date":"2026-09-30","open":2785,"high":2785,"low":2475,"close":2675,"volume":253621,"rsi_14":63.89,"sma_20":2401.25,"sma_60":2011.63,"sma_120":1955.55},{"date":"2026-10-01","open":2670,"high":2700,"low":2505,"close":2620,"volume":97261,"rsi_14":63.89,"sma_20":2414.25,"sma_60":2026.98,"sma_120":1959.01},{"date":"2026-10-02","open":2600,"high":2680,"low":2470,"close":2625,"volume":124071,"rsi_14":61.44,"sma_20":2433.25,"sma_60":2042.05,"sma_120":1962.51},{"date":"2026-10-06","open":2625,"high":2870,"low":2595,"close":2870,"volume":176636,"rsi_14":74.33,"sma_20":2464.0,"sma_60":2060.15,"sma_120":1968.38},{"date":"2026-10-07","open":2840,"high":2990,"low":2810,"close":2870,"volume":192800,"rsi_14":73.41,"sma_20":2495.75,"sma_60":2078.33,"sma_120":1974.3},{"date":"2026-10-08","open":2860,"high":2875,"low":2540,"close":2780,"volume":302576,"rsi_14":69.29,"sma_20":2522.75,"sma_60":2095.67,"sma_120":1978.97},{"date":"2026-10-12","open":2720,"high":2785,"low":2460,"close":2520,"volume":63316,"rsi_14":56.63,"sma_20":2532.5,"sma_60":2107.92,"sma_120":1981.67},{"date":"2026-10-13","open":2460,"high":2585,"low":2375,"close":2480,"volume":141372,"rsi_14":55.73,"sma_20":2543.0,"sma_60":2121.08,"sma_120":1984.05},{"date":"2026-10-14","open":2495,"high":2500,"low":2255,"close":2350,"volume":319889,"rsi_14":50.0,"sma_20":2542.75,"sma_60":2131.75,"sma_120":1984.8},{"date":"2026-10-15","open":2300,"high":2340,"low":2200,"close":2270,"volume":194777,"rsi_14":44.82,"sma_20":2544.5,"sma_60":2140.75,"sma_120":1984.55},{"date":"2026-10-16","open":2315,"high":2315,"low":2105,"close":2130,"volume":109639,"rsi_14":41.13,"sma_20":2537.0,"sma_60":2148.58,"sma_120":1983.59},{"date":"2026-10-19","open":2130,"high":2330,"low":2130,"close":2310,"volume":107433,"rsi_14":35.89,"sma_20":2539.25,"sma_60":2160.37,"sma_120":1984.63},{"date":"2026-10-20","open":2250,"high":2350,"low":2215,"close":2215,"volume":28368,"rsi_14":27.39,"sma_20":2534.25,"sma_60":2168.9,"sma_120":1985.17},{"date":"2026-10-21","open":2230,"high":2415,"low":2210,"close":2300,"volume":95588,"rsi_14":35.03,"sma_20":2534.25,"sma_60":2179.43,"sma_120":1985.88},{"date":"2026-10-22","open":2300,"high":2390,"low":2220,"close":2280,"volume":66438,"rsi_14":36.14,"sma_20":2530.75,"sma_60":2189.82,"sma_120":1986.92},{"date":"2026-10-23","open":2151,"high":2285,"low":2037,"close":2285,"volume":109732,"rsi_14":37.82,"sma_20":2523.0,"sma_60":2200.23,"sma_120":1987.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.29,"ttm_eps":null,"close":2440.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.18,"ttm_eps":null,"close":2250.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.14,"ttm_eps":null,"close":2060.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.3,"ttm_eps":null,"close":1950.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.87,"ttm_eps":null,"close":4040.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.43,"ttm_eps":null,"close":2700.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.05,"ttm_eps":null,"close":2300.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.91,"ttm_eps":null,"close":2105.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.29,"ttm_eps":null,"close":1680.0}],"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":"SCL사이언스","phase":"above-fold","symbol_resolved":true}