{"status":"ok","report":{"price_analysis":{"current":2900.0,"change_1d":0.9,"change_7d":-3.7,"change_30d":-5.8,"high_30d":3840.0,"low_30d":2710.0,"position_in_range":17.0,"support":2823.0,"resistance":3727.0},"summary":"아센디오(012170)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 211.70억. 현재가 2,900원, 전일 대비 +0.9%, 30일 -5.8%. ROE -3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1206.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.1%로 적자 상태입니다. 시가총액 211.70억. 매출 59.05억, 영업이익 -23.92억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.12,"roe":-3.11,"eps":-30.32,"revenue":5905397690.0,"operating_income":-2392050719.0,"net_income":-5701633621.0,"market_cap":21170000000,"profit_margin":-96.55,"roa":-2.69,"operating_margin":-40.51,"gross_margin":-9.07,"debt_ratio":0.15754440119998683,"total_assets":21879452681.0,"total_equity":18901609872.0,"total_debt":2977842809.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.9로 중립 구간입니다. MACD(107.47)가 시그널선(189.32)을 하회합니다(데드크로스). SMA20 3027, SMA60 2154 — 혼조세입니다. 볼린저밴드 2641~3413 (현재 위치 34%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":49.85590778097983,"macd":107.46702483896297,"macd_signal":189.32001587015782,"sma_20":3026.75,"sma_60":2154.016666666667,"bb_upper":3412.875303496158,"bb_lower":2640.624696503842,"atr_14":331.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1206.00, 기관 순매수 0.00. 30일 누적: 외국인 102.00, 기관 -7.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1206.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-58.0,"institution_net":0.0,"retail_net":58.0},{"date":"2026-10-22","foreign_net":-509.0,"institution_net":0.0,"retail_net":509.0},{"date":"2026-10-21","foreign_net":1971.0,"institution_net":0.0,"retail_net":-1971.0},{"date":"2026-10-20","foreign_net":-444.0,"institution_net":0.0,"retail_net":444.0},{"date":"2026-10-19","foreign_net":246.0,"institution_net":0.0,"retail_net":-246.0},{"date":"2026-10-16","foreign_net":3775.0,"institution_net":0.0,"retail_net":-3775.0},{"date":"2026-10-15","foreign_net":965.0,"institution_net":0.0,"retail_net":-965.0},{"date":"2026-10-14","foreign_net":-2711.0,"institution_net":0.0,"retail_net":2711.0},{"date":"2026-10-13","foreign_net":-3437.0,"institution_net":0.0,"retail_net":3437.0},{"date":"2026-10-12","foreign_net":-13765.0,"institution_net":0.0,"retail_net":13765.0},{"date":"2026-10-08","foreign_net":796.0,"institution_net":0.0,"retail_net":-796.0},{"date":"2026-10-07","foreign_net":13531.0,"institution_net":0.0,"retail_net":-13531.0},{"date":"2026-10-06","foreign_net":-665.0,"institution_net":0.0,"retail_net":665.0},{"date":"2026-10-02","foreign_net":-834.0,"institution_net":0.0,"retail_net":834.0},{"date":"2026-10-01","foreign_net":-6104.0,"institution_net":-290.0,"retail_net":6394.0},{"date":"2026-09-30","foreign_net":5431.0,"institution_net":290.0,"retail_net":-5721.0},{"date":"2026-09-29","foreign_net":-5063.0,"institution_net":0.0,"retail_net":5063.0},{"date":"2026-09-28","foreign_net":5023.0,"institution_net":0.0,"retail_net":-5023.0},{"date":"2026-09-23","foreign_net":3990.0,"institution_net":0.0,"retail_net":-3990.0},{"date":"2026-09-22","foreign_net":-21865.0,"institution_net":0.0,"retail_net":21865.0},{"date":"2026-09-21","foreign_net":13264.0,"institution_net":0.0,"retail_net":-13264.0},{"date":"2026-09-18","foreign_net":-3516.0,"institution_net":0.0,"retail_net":3516.0},{"date":"2026-09-17","foreign_net":3582.0,"institution_net":-3.0,"retail_net":-3579.0},{"date":"2026-09-16","foreign_net":1303.0,"institution_net":0.0,"retail_net":-1303.0},{"date":"2026-09-15","foreign_net":4225.0,"institution_net":0.0,"retail_net":-4225.0},{"date":"2026-09-14","foreign_net":2889.0,"institution_net":0.0,"retail_net":-2889.0},{"date":"2026-09-11","foreign_net":-2929.0,"institution_net":0.0,"retail_net":2929.0},{"date":"2026-09-10","foreign_net":381.0,"institution_net":0.0,"retail_net":-381.0},{"date":"2026-09-09","foreign_net":134.0,"institution_net":-4.0,"retail_net":-130.0},{"date":"2026-09-08","foreign_net":496.0,"institution_net":0.0,"retail_net":-496.0}],"periods":{"d1":{"foreign_net":-58.0,"institution_net":0,"retail_net":58.0},"d3":{"foreign_net":1404.0,"institution_net":0,"retail_net":-1404.0},"d7":{"foreign_net":5946.0,"institution_net":0,"retail_net":-5946.0},"d14":{"foreign_net":-1139.0,"institution_net":0,"retail_net":1139.0},"d30":{"foreign_net":102.0,"institution_net":-7.0,"retail_net":-95.0}}},"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 -30, PBR 1.12x) — 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 -30원"}]},"growth":{"grade":"F","percentile":12,"summary":"매출 -49.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-49.6,"unit":"%","percentile":19,"direction":"higher_better"},{"name":"영업이익 성장률","value":-246.0,"unit":"%","percentile":5,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.1%","metrics":[{"name":"ROE","value":-3.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-40.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-96.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":49.9,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.8,"unit":"%","percentile":39,"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":"C","percentile":53,"summary":"유동비율 5.6x, 순차입금비율 -0.5x","metrics":[{"name":"유동비율","value":5.62,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.46,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -30, PBR 1.12x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -49.6%"},"profitability":{"grade":"C","reason":"ROE -3.1%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-10.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-9.07,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-40.51,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-96.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 152% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 152% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.12,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.33,"pbr_5y_low":0.18,"pbr_5y_avg":1.03,"pbr_percentile":55.6,"per_5y_median":null,"pbr_5y_median":0.6,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.35},{"quarter":"2024-Q3","per":null,"pbr":0.19},{"quarter":"2024-Q4","per":null,"pbr":0.18},{"quarter":"2025-Q1","per":null,"pbr":1.81},{"quarter":"2025-Q2","per":null,"pbr":2.33},{"quarter":"2025-Q3","per":null,"pbr":1.48},{"quarter":"2025-Q4","per":null,"pbr":2.07},{"quarter":"2026-Q1","per":null,"pbr":0.6},{"quarter":"2026-Q2","per":null,"pbr":0.3},{"quarter":"현재","per":null,"pbr":1.12}],"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":"Communication Services","industry":"ENTERTAINMENT"},"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":"1.1배"},{"label":"ROE","value":"-3.1%"}],"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":"2026-10-24T00:20:53.702673+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.03110510617780462,"dividend_yield":null,"eps":-30.32,"revenue":1650775815.0,"operating_income":-692050719.0,"net_income":-587936582.0,"market_cap":null,"profit_margin":-0.35615773908100296,"operating_margin":-0.4192275611937045,"roa":-0.02687163114050659,"gross_margin":-0.09073275464724445,"total_equity":18901609872.0,"total_assets":21879452681.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.97,"roe":-0.011530047330718841,"dividend_yield":null,"eps":-11.02,"revenue":654621875.0,"operating_income":-200000000.0,"net_income":-213697039.0,"market_cap":25500000000.0,"profit_margin":-0.32644347395204293,"operating_margin":-0.2857142857142857,"roa":-0.00964447352484309,"gross_margin":0.014348312145847555,"total_equity":18533925566.0,"total_assets":22157460275.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.6402199517286403,"dividend_yield":null,"eps":-237.2,"revenue":1300000000.0,"operating_income":-1100000000.0,"net_income":-4600000000.0,"market_cap":null,"profit_margin":-3.5384615384615383,"operating_margin":-0.8461538461538461,"roa":-0.4251608046218473,"gross_margin":0.17329080153846155,"total_equity":7244172573.0,"total_assets":10908493362.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.026906367165349696,"dividend_yield":null,"eps":-15.47,"revenue":2300000000.0,"operating_income":-400000000.0,"net_income":-300000000.0,"market_cap":null,"profit_margin":-0.13043478260869565,"operating_margin":-0.17391304347826086,"roa":-0.02240447100881961,"gross_margin":0.39495116782608697,"total_equity":11945323723.0,"total_assets":14345586016.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.5683784614174496,"dividend_yield":null,"eps":-345.48,"revenue":1700000000.0,"operating_income":-1700000000.0,"net_income":-6700000000.0,"market_cap":null,"profit_margin":-3.9411764705882355,"operating_margin":-1.0,"roa":-0.3924980122192304,"gross_margin":-0.18185980235294116,"total_equity":11721037325.0,"total_assets":16973296561.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.11961781459310006,"dividend_yield":null,"eps":-112.5,"revenue":594178333.0,"operating_income":-1128960400.0,"net_income":-2181805420.0,"market_cap":null,"profit_margin":-3.671970684262565,"operating_margin":-1.9000362976884249,"roa":-0.09670867718770028,"gross_margin":0.2150039489911861,"total_equity":18239803389.0,"total_assets":22560596251.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.4268573612530463,"dividend_yield":null,"eps":-424.25,"revenue":1580557828.0,"operating_income":-522442441.0,"net_income":-8227651271.0,"market_cap":null,"profit_margin":-5.205536377881898,"operating_margin":-0.33054307267016364,"roa":-0.3531731287745478,"gross_margin":0.0197615243470864,"total_equity":19274942915.0,"total_assets":23296368270.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05133843616231445,"dividend_yield":null,"eps":-71.62,"revenue":3193206407.0,"operating_income":-1712341193.0,"net_income":-1388892111.0,"market_cap":null,"profit_margin":-0.4349521872295304,"operating_margin":-0.5362450699229102,"roa":-0.04195131067247805,"gross_margin":0.044333326743196656,"total_equity":27053650536.0,"total_assets":33107240006.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.09174996646531337,"dividend_yield":null,"eps":133.53,"revenue":6286608683.0,"operating_income":-1306814333.0,"net_income":2589658453.0,"market_cap":null,"profit_margin":0.4119325034502072,"operating_margin":-0.2078727019440284,"roa":0.05083250493073158,"gross_margin":0.02407336540752842,"total_equity":28225170567.0,"total_assets":50944930936.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03213607749984231,"dividend_yield":null,"eps":-42.41,"revenue":2405281020.0,"operating_income":-579928372.0,"net_income":-822514073.0,"market_cap":null,"profit_margin":-0.34196173593054835,"operating_margin":-0.24110628536868428,"roa":-0.016248502837745236,"gross_margin":0.18800660930671628,"total_equity":25594725212.0,"total_assets":50620914506.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.4392131427802742,"dividend_yield":null,"eps":-597.24,"revenue":-264386062.0,"operating_income":-4339465111.0,"net_income":-11582469436.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.23864340819267849,"gross_margin":null,"total_equity":26370953662.0,"total_assets":48534629654.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.3165314928890175,"dividend_yield":null,"eps":-381.68,"revenue":3694622376.0,"operating_income":-1422451217.0,"net_income":-7402049761.0,"market_cap":null,"profit_margin":-2.0034658505516507,"operating_margin":-0.3850058469412572,"roa":-0.14296518103182562,"gross_margin":0.21567938476643925,"total_equity":23384876157.0,"total_assets":51775192446.0}],"current_price":2900.0,"change_pct":0.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":28578.0},{"date":"2016-10-25","close":28370.0},{"date":"2016-10-26","close":27748.0},{"date":"2016-10-27","close":27436.0},{"date":"2016-10-28","close":25780.0},{"date":"2016-10-31","close":25055.0},{"date":"2016-11-01","close":25572.0},{"date":"2016-11-02","close":24021.0},{"date":"2016-11-03","close":24434.0},{"date":"2016-11-04","close":24330.0},{"date":"2016-11-07","close":24743.0},{"date":"2016-11-08","close":24850.0},{"date":"2016-11-09","close":22986.0},{"date":"2016-11-10","close":23917.0},{"date":"2016-11-11","close":24642.0},{"date":"2016-11-14","close":24642.0},{"date":"2016-11-15","close":23709.0},{"date":"2016-11-16","close":24229.0},{"date":"2016-11-17","close":24021.0},{"date":"2016-11-18","close":23917.0},{"date":"2016-11-21","close":21744.0},{"date":"2016-11-22","close":21949.0},{"date":"2016-11-23","close":19897.0},{"date":"2016-11-24","close":21949.0},{"date":"2016-11-25","close":24021.0},{"date":"2016-11-28","close":24229.0},{"date":"2016-11-29","close":24021.0},{"date":"2016-11-30","close":23607.0},{"date":"2016-12-01","close":22674.0},{"date":"2016-12-02","close":21949.0},{"date":"2016-12-05","close":20914.0},{"date":"2016-12-06","close":22365.0},{"date":"2016-12-07","close":21016.0},{"date":"2016-12-08","close":21432.0},{"date":"2016-12-09","close":21845.0},{"date":"2016-12-12","close":22157.0},{"date":"2016-12-13","close":23399.0},{"date":"2016-12-14","close":23295.0},{"date":"2016-12-15","close":23295.0},{"date":"2016-12-16","close":23399.0},{"date":"2016-12-19","close":23399.0},{"date":"2016-12-20","close":23087.0},{"date":"2016-12-21","close":23399.0},{"date":"2016-12-22","close":23087.0},{"date":"2016-12-23","close":22466.0},{"date":"2016-12-26","close":22157.0},{"date":"2016-12-27","close":21744.0},{"date":"2016-12-28","close":21637.0},{"date":"2016-12-29","close":22570.0},{"date":"2017-01-02","close":22674.0},{"date":"2017-01-03","close":23295.0},{"date":"2017-01-04","close":23813.0},{"date":"2017-01-05","close":23191.0},{"date":"2017-01-06","close":23191.0},{"date":"2017-01-09","close":22986.0},{"date":"2017-01-10","close":22879.0},{"date":"2017-01-11","close":22674.0},{"date":"2017-01-12","close":22157.0},{"date":"2017-01-13","close":23399.0},{"date":"2017-01-16","close":24021.0},{"date":"2017-01-17","close":24229.0},{"date":"2017-01-18","close":23501.0},{"date":"2017-01-19","close":23813.0},{"date":"2017-01-20","close":23607.0},{"date":"2017-01-23","close":23191.0},{"date":"2017-01-24","close":22365.0},{"date":"2017-01-25","close":22674.0},{"date":"2017-01-26","close":22674.0},{"date":"2017-01-31","close":22986.0},{"date":"2017-02-01","close":23087.0},{"date":"2017-02-02","close":22879.0},{"date":"2017-02-03","close":23295.0},{"date":"2017-02-06","close":23399.0},{"date":"2017-02-07","close":23295.0},{"date":"2017-02-08","close":22778.0},{"date":"2017-02-09","close":22879.0},{"date":"2017-02-10","close":21845.0},{"date":"2017-02-13","close":22053.0},{"date":"2017-02-14","close":22157.0},{"date":"2017-02-15","close":22258.0},{"date":"2017-02-16","close":22157.0},{"date":"2017-02-17","close":22157.0},{"date":"2017-02-20","close":22879.0},{"date":"2017-02-21","close":22674.0},{"date":"2017-02-22","close":22570.0},{"date":"2017-02-23","close":22157.0},{"date":"2017-02-24","close":22258.0},{"date":"2017-02-27","close":21845.0},{"date":"2017-02-28","close":21637.0},{"date":"2017-03-02","close":21637.0},{"date":"2017-03-03","close":21122.0},{"date":"2017-03-06","close":21845.0},{"date":"2017-03-07","close":22466.0},{"date":"2017-03-08","close":22466.0},{"date":"2017-03-09","close":23399.0},{"date":"2017-03-10","close":23191.0},{"date":"2017-03-13","close":23501.0},{"date":"2017-03-14","close":22674.0},{"date":"2017-03-15","close":22466.0},{"date":"2017-03-16","close":22778.0},{"date":"2017-03-17","close":22157.0},{"date":"2017-03-20","close":21744.0},{"date":"2017-03-21","close":23191.0},{"date":"2017-03-22","close":23917.0},{"date":"2017-03-23","close":23399.0},{"date":"2017-03-24","close":24021.0},{"date":"2017-03-27","close":23709.0},{"date":"2017-03-28","close":23087.0},{"date":"2017-03-29","close":22879.0},{"date":"2017-03-30","close":22365.0},{"date":"2017-03-31","close":22365.0},{"date":"2017-04-03","close":22986.0},{"date":"2017-04-04","close":22674.0},{"date":"2017-04-05","close":22466.0},{"date":"2017-04-06","close":22674.0},{"date":"2017-04-07","close":22570.0},{"date":"2017-04-10","close":21949.0},{"date":"2017-04-11","close":21845.0},{"date":"2017-04-12","close":21637.0},{"date":"2017-04-13","close":21744.0},{"date":"2017-04-14","close":21328.0},{"date":"2017-04-17","close":21536.0},{"date":"2017-04-18","close":21949.0},{"date":"2017-04-19","close":22053.0},{"date":"2017-04-20","close":22053.0},{"date":"2017-04-21","close":21845.0},{"date":"2017-04-24","close":21744.0},{"date":"2017-04-25","close":21744.0},{"date":"2017-04-26","close":21637.0},{"date":"2017-04-27","close":21536.0},{"date":"2017-04-28","close":21536.0},{"date":"2017-05-02","close":21432.0},{"date":"2017-05-04","close":21845.0},{"date":"2017-05-08","close":22157.0},{"date":"2017-05-10","close":22258.0},{"date":"2017-05-11","close":22258.0},{"date":"2017-05-12","close":21637.0},{"date":"2017-05-15","close":21224.0},{"date":"2017-05-16","close":21744.0},{"date":"2017-05-17","close":21224.0},{"date":"2017-05-18","close":21224.0},{"date":"2017-05-19","close":21328.0},{"date":"2017-05-22","close":21328.0},{"date":"2017-05-23","close":21328.0},{"date":"2017-05-24","close":21122.0},{"date":"2017-05-25","close":20914.0},{"date":"2017-05-26","close":21016.0},{"date":"2017-05-29","close":21122.0},{"date":"2017-05-30","close":21224.0},{"date":"2017-05-31","close":21328.0},{"date":"2017-06-01","close":21224.0},{"date":"2017-06-02","close":21122.0},{"date":"2017-06-05","close":20914.0},{"date":"2017-06-07","close":20914.0},{"date":"2017-06-08","close":20706.0},{"date":"2017-06-09","close":20706.0},{"date":"2017-06-12","close":20706.0},{"date":"2017-06-13","close":20706.0},{"date":"2017-06-14","close":20810.0},{"date":"2017-06-15","close":21845.0},{"date":"2017-06-16","close":22053.0},{"date":"2017-06-19","close":21744.0},{"date":"2017-06-20","close":21328.0},{"date":"2017-06-21","close":21224.0},{"date":"2017-06-22","close":20810.0},{"date":"2017-06-23","close":21016.0},{"date":"2017-06-26","close":20914.0},{"date":"2017-06-27","close":20914.0},{"date":"2017-06-28","close":20810.0},{"date":"2017-06-29","close":20914.0},{"date":"2017-06-30","close":21224.0},{"date":"2017-07-03","close":21744.0},{"date":"2017-07-04","close":28265.0},{"date":"2017-07-05","close":28887.0},{"date":"2017-07-06","close":27335.0},{"date":"2017-07-07","close":25986.0},{"date":"2017-07-10","close":26402.0},{"date":"2017-07-11","close":24642.0},{"date":"2017-07-12","close":24330.0},{"date":"2017-07-13","close":23191.0},{"date":"2017-07-14","close":23709.0},{"date":"2017-07-17","close":23917.0},{"date":"2017-07-18","close":23087.0},{"date":"2017-07-19","close":22674.0},{"date":"2017-07-20","close":22986.0},{"date":"2017-07-21","close":22466.0},{"date":"2017-07-24","close":22157.0},{"date":"2017-07-25","close":21536.0},{"date":"2017-07-26","close":21328.0},{"date":"2017-07-27","close":21224.0},{"date":"2017-07-28","close":20810.0},{"date":"2017-07-31","close":20914.0},{"date":"2017-08-01","close":21328.0},{"date":"2017-08-02","close":21224.0},{"date":"2017-08-03","close":20810.0},{"date":"2017-08-04","close":20810.0},{"date":"2017-08-07","close":20914.0},{"date":"2017-08-08","close":21224.0},{"date":"2017-08-09","close":21224.0},{"date":"2017-08-10","close":21016.0},{"date":"2017-08-11","close":20560.0},{"date":"2017-08-14","close":20706.0},{"date":"2017-08-16","close":20706.0},{"date":"2017-08-17","close":20810.0},{"date":"2017-08-18","close":20914.0},{"date":"2017-08-21","close":20706.0},{"date":"2017-08-22","close":21016.0},{"date":"2017-08-23","close":21224.0},{"date":"2017-08-24","close":21122.0},{"date":"2017-08-25","close":21016.0},{"date":"2017-08-28","close":21122.0},{"date":"2017-08-29","close":20664.0},{"date":"2017-08-30","close":20706.0},{"date":"2017-08-31","close":20687.0},{"date":"2017-09-01","close":19919.0},{"date":"2017-09-04","close":19132.0},{"date":"2017-09-05","close":19402.0},{"date":"2017-09-06","close":19340.0},{"date":"2017-09-07","close":19298.0},{"date":"2017-09-08","close":18781.0},{"date":"2017-09-11","close":18407.0},{"date":"2017-09-12","close":18283.0},{"date":"2017-09-13","close":17786.0},{"date":"2017-09-14","close":17808.0},{"date":"2017-09-15","close":17125.0},{"date":"2017-09-18","close":17395.0},{"date":"2017-09-19","close":17288.0},{"date":"2017-09-20","close":17018.0},{"date":"2017-09-21","close":16605.0},{"date":"2017-09-22","close":15984.0},{"date":"2017-09-25","close":15343.0},{"date":"2017-09-26","close":16254.0},{"date":"2017-09-27","close":16647.0},{"date":"2017-09-28","close":16833.0},{"date":"2017-09-29","close":17372.0},{"date":"2017-10-10","close":17808.0},{"date":"2017-10-11","close":17454.0},{"date":"2017-10-12","close":18137.0},{"date":"2017-10-13","close":18429.0},{"date":"2017-10-16","close":18033.0},{"date":"2017-10-17","close":18117.0},{"date":"2017-10-18","close":16813.0},{"date":"2017-10-19","close":16813.0},{"date":"2017-10-20","close":16211.0},{"date":"2017-10-23","close":15736.0},{"date":"2017-10-24","close":16130.0},{"date":"2017-10-25","close":16088.0},{"date":"2017-10-26","close":15964.0},{"date":"2017-10-27","close":16585.0},{"date":"2017-10-30","close":16358.0},{"date":"2017-10-31","close":16397.0},{"date":"2017-11-01","close":16273.0},{"date":"2017-11-02","close":16110.0},{"date":"2017-11-03","close":16169.0},{"date":"2017-11-06","close":16192.0},{"date":"2017-11-07","close":16234.0},{"date":"2017-11-08","close":16088.0},{"date":"2017-11-09","close":15632.0},{"date":"2017-11-10","close":15590.0},{"date":"2017-11-13","close":15736.0},{"date":"2017-11-14","close":15840.0},{"date":"2017-11-15","close":15135.0},{"date":"2017-11-16","close":14949.0},{"date":"2017-11-17","close":14887.0},{"date":"2017-11-20","close":15219.0},{"date":"2017-11-21","close":14949.0},{"date":"2017-11-22","close":14887.0},{"date":"2017-11-23","close":15984.0},{"date":"2017-11-24","close":15840.0},{"date":"2017-11-27","close":15840.0},{"date":"2017-11-28","close":15756.0},{"date":"2017-11-29","close":15570.0},{"date":"2017-11-30","close":15466.0},{"date":"2017-12-01","close":15964.0},{"date":"2017-12-04","close":16026.0},{"date":"2017-12-05","close":16377.0},{"date":"2017-12-06","close":16211.0},{"date":"2017-12-07","close":15736.0},{"date":"2017-12-08","close":15694.0},{"date":"2017-12-11","close":16439.0},{"date":"2017-12-12","close":16068.0},{"date":"2017-12-13","close":16068.0},{"date":"2017-12-14","close":16358.0},{"date":"2017-12-15","close":16462.0},{"date":"2017-12-18","close":17083.0},{"date":"2017-12-19","close":16377.0},{"date":"2017-12-20","close":16894.0},{"date":"2017-12-21","close":16689.0},{"date":"2017-12-22","close":16833.0},{"date":"2017-12-26","close":15964.0},{"date":"2017-12-27","close":15489.0},{"date":"2017-12-28","close":14949.0},{"date":"2018-01-02","close":15177.0},{"date":"2018-01-03","close":15489.0},{"date":"2018-01-04","close":15882.0},{"date":"2018-01-05","close":15489.0},{"date":"2018-01-08","close":15776.0},{"date":"2018-01-09","close":15736.0},{"date":"2018-01-10","close":15447.0},{"date":"2018-01-11","close":15219.0},{"date":"2018-01-12","close":15343.0},{"date":"2018-01-15","close":15135.0},{"date":"2018-01-16","close":15115.0},{"date":"2018-01-17","close":14803.0},{"date":"2018-01-18","close":14910.0},{"date":"2018-01-19","close":15011.0},{"date":"2018-01-22","close":15095.0},{"date":"2018-01-23","close":15177.0},{"date":"2018-01-24","close":15154.0},{"date":"2018-01-25","close":15466.0},{"date":"2018-01-26","close":15840.0},{"date":"2018-01-29","close":15736.0},{"date":"2018-01-30","close":15632.0},{"date":"2018-01-31","close":15489.0},{"date":"2018-02-01","close":15548.0},{"date":"2018-02-02","close":15531.0},{"date":"2018-02-05","close":15219.0},{"date":"2018-02-06","close":15053.0},{"date":"2018-02-07","close":14741.0},{"date":"2018-02-08","close":14825.0},{"date":"2018-02-09","close":14432.0},{"date":"2018-02-12","close":14474.0},{"date":"2018-02-13","close":14289.0},{"date":"2018-02-14","close":14120.0},{"date":"2018-02-19","close":14328.0},{"date":"2018-02-20","close":14702.0},{"date":"2018-02-21","close":14721.0},{"date":"2018-02-22","close":14348.0},{"date":"2018-02-23","close":14494.0},{"date":"2018-02-26","close":14910.0},{"date":"2018-02-27","close":14910.0},{"date":"2018-02-28","close":14868.0},{"date":"2018-03-02","close":14513.0},{"date":"2018-03-05","close":14140.0},{"date":"2018-03-06","close":13811.0},{"date":"2018-03-07","close":13291.0},{"date":"2018-03-08","close":13726.0},{"date":"2018-03-09","close":14058.0},{"date":"2018-03-12","close":14182.0},{"date":"2018-03-13","close":14266.0},{"date":"2018-03-14","close":14246.0},{"date":"2018-03-15","close":14598.0},{"date":"2018-03-16","close":14452.0},{"date":"2018-03-19","close":14868.0},{"date":"2018-03-20","close":14494.0},{"date":"2018-03-21","close":14182.0},{"date":"2018-03-22","close":12318.0},{"date":"2018-03-23","close":11803.0},{"date":"2018-03-26","close":11761.0},{"date":"2018-03-27","close":12815.0},{"date":"2018-03-28","close":12132.0},{"date":"2018-03-29","close":12276.0},{"date":"2018-03-30","close":11905.0},{"date":"2018-04-02","close":11843.0},{"date":"2018-04-03","close":11843.0},{"date":"2018-04-04","close":11595.0},{"date":"2018-04-05","close":11573.0},{"date":"2018-04-06","close":11449.0},{"date":"2018-04-09","close":11697.0},{"date":"2018-04-10","close":11739.0},{"date":"2018-04-11","close":11615.0},{"date":"2018-04-12","close":11449.0},{"date":"2018-04-13","close":11863.0},{"date":"2018-04-16","close":12071.0},{"date":"2018-04-17","close":12610.0},{"date":"2018-04-18","close":12484.0},{"date":"2018-04-19","close":12298.0},{"date":"2018-04-20","close":12711.0},{"date":"2018-04-23","close":13375.0},{"date":"2018-04-24","close":13128.0},{"date":"2018-04-25","close":12442.0},{"date":"2018-04-26","close":12754.0},{"date":"2018-04-27","close":12610.0},{"date":"2018-04-30","close":12669.0},{"date":"2018-05-02","close":12734.0},{"date":"2018-05-03","close":12897.0},{"date":"2018-05-04","close":12610.0},{"date":"2018-05-08","close":12071.0},{"date":"2018-05-09","close":12402.0},{"date":"2018-05-10","close":12464.0},{"date":"2018-05-11","close":12630.0},{"date":"2018-05-14","close":12506.0},{"date":"2018-05-15","close":12340.0},{"date":"2018-05-16","close":11843.0},{"date":"2018-05-17","close":11654.0},{"date":"2018-05-18","close":11924.0},{"date":"2018-05-21","close":11803.0},{"date":"2018-05-23","close":11739.0},{"date":"2018-05-24","close":11491.0},{"date":"2018-05-25","close":10890.0},{"date":"2018-05-28","close":11098.0},{"date":"2018-05-29","close":10870.0},{"date":"2018-05-30","close":10952.0},{"date":"2018-05-31","close":11033.0},{"date":"2018-06-01","close":11368.0},{"date":"2018-06-04","close":11368.0},{"date":"2018-06-05","close":11697.0},{"date":"2018-06-07","close":11511.0},{"date":"2018-06-08","close":11241.0},{"date":"2018-06-11","close":11303.0},{"date":"2018-06-12","close":11199.0},{"date":"2018-06-14","close":11326.0},{"date":"2018-06-15","close":12048.0},{"date":"2018-06-18","close":11595.0},{"date":"2018-06-19","close":12028.0},{"date":"2018-06-20","close":11989.0},{"date":"2018-06-21","close":12113.0},{"date":"2018-06-22","close":12009.0},{"date":"2018-06-25","close":12009.0},{"date":"2018-06-26","close":11989.0},{"date":"2018-06-27","close":11677.0},{"date":"2018-06-28","close":11118.0},{"date":"2018-06-29","close":11160.0},{"date":"2018-07-02","close":10870.0},{"date":"2018-07-03","close":10600.0},{"date":"2018-07-04","close":10519.0},{"date":"2018-07-05","close":10434.0},{"date":"2018-07-06","close":10392.0},{"date":"2018-07-09","close":9999.0},{"date":"2018-07-10","close":10291.0},{"date":"2018-07-11","close":10041.0},{"date":"2018-07-12","close":10061.0},{"date":"2018-07-13","close":10103.0},{"date":"2018-07-16","close":10291.0},{"date":"2018-07-17","close":10724.0},{"date":"2018-07-18","close":10806.0},{"date":"2018-07-19","close":10373.0},{"date":"2018-07-20","close":10373.0},{"date":"2018-07-23","close":10021.0},{"date":"2018-07-24","close":10061.0},{"date":"2018-07-25","close":9875.0},{"date":"2018-07-26","close":9833.0},{"date":"2018-07-27","close":10083.0},{"date":"2018-07-30","close":10041.0},{"date":"2018-07-31","close":10184.0},{"date":"2018-08-01","close":10249.0},{"date":"2018-08-02","close":10249.0},{"date":"2018-08-03","close":10311.0},{"date":"2018-08-06","close":10226.0},{"date":"2018-08-07","close":9751.0},{"date":"2018-08-08","close":9813.0},{"date":"2018-08-09","close":9732.0},{"date":"2018-08-10","close":9647.0},{"date":"2018-08-13","close":9504.0},{"date":"2018-08-14","close":9462.0},{"date":"2018-08-16","close":9296.0},{"date":"2018-08-17","close":9296.0},{"date":"2018-08-20","close":9462.0},{"date":"2018-08-21","close":9400.0},{"date":"2018-08-22","close":9400.0},{"date":"2018-08-23","close":9504.0},{"date":"2018-08-24","close":9296.0},{"date":"2018-08-27","close":9585.0},{"date":"2018-08-28","close":9420.0},{"date":"2018-08-29","close":9462.0},{"date":"2018-08-30","close":9462.0},{"date":"2018-08-31","close":9524.0},{"date":"2018-09-03","close":9833.0},{"date":"2018-09-04","close":9917.0},{"date":"2018-09-05","close":10061.0},{"date":"2018-09-06","close":9647.0},{"date":"2018-09-07","close":9689.0},{"date":"2018-09-10","close":9791.0},{"date":"2018-09-11","close":9813.0},{"date":"2018-09-12","close":9732.0},{"date":"2018-09-13","close":9670.0},{"date":"2018-09-14","close":9732.0},{"date":"2018-09-17","close":10207.0},{"date":"2018-09-18","close":9833.0},{"date":"2018-09-19","close":9254.0},{"date":"2018-09-20","close":8841.0},{"date":"2018-09-21","close":9110.0},{"date":"2018-09-27","close":9006.0},{"date":"2018-09-28","close":8922.0},{"date":"2018-10-01","close":8841.0},{"date":"2018-10-02","close":8613.0},{"date":"2018-10-04","close":8528.0},{"date":"2018-10-05","close":8385.0},{"date":"2018-10-08","close":8385.0},{"date":"2018-10-10","close":7888.0},{"date":"2018-10-11","close":7247.0},{"date":"2018-10-12","close":7660.0},{"date":"2018-10-15","close":7826.0},{"date":"2018-10-16","close":7907.0},{"date":"2018-10-17","close":8157.0},{"date":"2018-10-18","close":8135.0},{"date":"2018-10-19","close":8115.0},{"date":"2018-10-22","close":8115.0},{"date":"2018-10-23","close":7949.0},{"date":"2018-10-24","close":7868.0},{"date":"2018-10-25","close":7598.0},{"date":"2018-10-26","close":6833.0},{"date":"2018-10-29","close":6333.0},{"date":"2018-10-30","close":6457.0},{"date":"2018-10-31","close":6564.0},{"date":"2018-11-01","close":6850.0},{"date":"2018-11-02","close":7100.0},{"date":"2018-11-05","close":7247.0},{"date":"2018-11-06","close":7143.0},{"date":"2018-11-07","close":7019.0},{"date":"2018-11-08","close":7100.0},{"date":"2018-11-09","close":7019.0},{"date":"2018-11-12","close":6811.0},{"date":"2018-11-13","close":7019.0},{"date":"2018-11-14","close":7120.0},{"date":"2018-11-15","close":7162.0},{"date":"2018-11-16","close":7120.0},{"date":"2018-11-19","close":7120.0},{"date":"2018-11-20","close":7784.0},{"date":"2018-11-21","close":7472.0},{"date":"2018-11-22","close":7370.0},{"date":"2018-11-23","close":7328.0},{"date":"2018-11-26","close":7412.0},{"date":"2018-11-27","close":7472.0},{"date":"2018-11-28","close":7536.0},{"date":"2018-11-29","close":7660.0},{"date":"2018-11-30","close":7618.0},{"date":"2018-12-03","close":7680.0},{"date":"2018-12-04","close":9049.0},{"date":"2018-12-05","close":8818.0},{"date":"2018-12-06","close":8385.0},{"date":"2018-12-07","close":8363.0},{"date":"2018-12-10","close":8779.0},{"date":"2018-12-11","close":9006.0},{"date":"2018-12-12","close":9006.0},{"date":"2018-12-13","close":9150.0},{"date":"2018-12-14","close":9169.0},{"date":"2018-12-17","close":8942.0},{"date":"2018-12-18","close":8737.0},{"date":"2018-12-19","close":9192.0},{"date":"2018-12-20","close":9234.0},{"date":"2018-12-21","close":9296.0},{"date":"2018-12-24","close":8942.0},{"date":"2018-12-26","close":8405.0},{"date":"2018-12-27","close":8447.0},{"date":"2018-12-28","close":8489.0},{"date":"2019-01-02","close":8798.0},{"date":"2019-01-03","close":8281.0},{"date":"2019-01-04","close":8011.0},{"date":"2019-01-07","close":8320.0},{"date":"2019-01-08","close":8343.0},{"date":"2019-01-09","close":8405.0},{"date":"2019-01-10","close":8301.0},{"date":"2019-01-11","close":8613.0},{"date":"2019-01-14","close":8633.0},{"date":"2019-01-15","close":8385.0},{"date":"2019-01-16","close":8385.0},{"date":"2019-01-17","close":8818.0},{"date":"2019-01-18","close":8343.0},{"date":"2019-01-21","close":8447.0},{"date":"2019-01-22","close":8343.0},{"date":"2019-01-23","close":8756.0},{"date":"2019-01-24","close":8590.0},{"date":"2019-01-25","close":8447.0},{"date":"2019-01-28","close":7992.0},{"date":"2019-01-29","close":7806.0},{"date":"2019-01-30","close":7784.0},{"date":"2019-01-31","close":7826.0},{"date":"2019-02-01","close":7764.0},{"date":"2019-02-07","close":7764.0},{"date":"2019-02-08","close":7764.0},{"date":"2019-02-11","close":7618.0},{"date":"2019-02-12","close":7162.0},{"date":"2019-02-13","close":7204.0},{"date":"2019-02-14","close":7143.0},{"date":"2019-02-15","close":7247.0},{"date":"2019-02-18","close":7494.0},{"date":"2019-02-19","close":7432.0},{"date":"2019-02-20","close":7494.0},{"date":"2019-02-21","close":7370.0},{"date":"2019-02-22","close":7266.0},{"date":"2019-02-25","close":7306.0},{"date":"2019-02-26","close":7412.0},{"date":"2019-02-27","close":7455.0},{"date":"2019-02-28","close":6996.0},{"date":"2019-03-04","close":7185.0},{"date":"2019-03-05","close":7078.0},{"date":"2019-03-06","close":7143.0},{"date":"2019-03-07","close":7039.0},{"date":"2019-03-08","close":7019.0},{"date":"2019-03-11","close":6791.0},{"date":"2019-03-12","close":6769.0},{"date":"2019-03-13","close":6583.0},{"date":"2019-03-14","close":6811.0},{"date":"2019-03-15","close":6541.0},{"date":"2019-03-18","close":6375.0},{"date":"2019-03-19","close":6105.0},{"date":"2019-03-20","close":6375.0},{"date":"2019-03-21","close":6229.0},{"date":"2019-03-22","close":6024.0},{"date":"2019-03-25","close":6063.0},{"date":"2019-03-26","close":6105.0},{"date":"2019-03-27","close":6105.0},{"date":"2019-03-28","close":6043.0},{"date":"2019-03-29","close":6004.0},{"date":"2019-04-01","close":6004.0},{"date":"2019-04-02","close":6212.0},{"date":"2019-04-03","close":6333.0},{"date":"2019-04-04","close":6294.0},{"date":"2019-04-05","close":6437.0},{"date":"2019-04-08","close":6313.0},{"date":"2019-04-09","close":6355.0},{"date":"2019-04-10","close":6457.0},{"date":"2019-04-11","close":6004.0},{"date":"2019-04-12","close":6086.0},{"date":"2019-04-15","close":6063.0},{"date":"2019-04-16","close":6105.0},{"date":"2019-04-17","close":6086.0},{"date":"2019-04-18","close":5962.0},{"date":"2019-04-19","close":6024.0},{"date":"2019-04-22","close":6212.0},{"date":"2019-04-23","close":6190.0},{"date":"2019-04-24","close":6229.0},{"date":"2019-04-25","close":6128.0},{"date":"2019-04-26","close":6043.0},{"date":"2019-04-29","close":6043.0},{"date":"2019-04-30","close":6190.0},{"date":"2019-05-02","close":6128.0},{"date":"2019-05-03","close":6271.0},{"date":"2019-05-07","close":6170.0},{"date":"2019-05-08","close":4326.0},{"date":"2019-05-09","close":3744.0},{"date":"2019-05-10","close":3539.0},{"date":"2019-05-13","close":3558.0},{"date":"2019-05-14","close":3828.0},{"date":"2019-05-15","close":3786.0},{"date":"2019-05-16","close":3705.0},{"date":"2019-05-17","close":3705.0},{"date":"2019-05-20","close":3350.0},{"date":"2019-05-21","close":3435.0},{"date":"2019-05-22","close":3249.0},{"date":"2019-05-23","close":3041.0},{"date":"2019-05-24","close":3145.0},{"date":"2019-05-27","close":3041.0},{"date":"2019-05-28","close":3123.0},{"date":"2019-05-29","close":3083.0},{"date":"2019-05-30","close":3083.0},{"date":"2019-05-31","close":3187.0},{"date":"2019-06-03","close":3083.0},{"date":"2019-06-04","close":3106.0},{"date":"2019-06-05","close":3083.0},{"date":"2019-06-07","close":3106.0},{"date":"2019-06-10","close":3227.0},{"date":"2019-06-11","close":3227.0},{"date":"2019-06-12","close":3249.0},{"date":"2019-06-13","close":3227.0},{"date":"2019-06-14","close":3165.0},{"date":"2019-06-17","close":3207.0},{"date":"2019-06-18","close":4160.0},{"date":"2019-06-19","close":4658.0},{"date":"2019-06-20","close":4781.0},{"date":"2019-06-21","close":4700.0},{"date":"2019-06-24","close":4078.0},{"date":"2019-06-25","close":4326.0},{"date":"2019-06-26","close":4739.0},{"date":"2019-06-27","close":4306.0},{"date":"2019-06-28","close":4242.0},{"date":"2019-07-01","close":4078.0},{"date":"2019-07-02","close":3601.0},{"date":"2019-07-03","close":3685.0},{"date":"2019-07-04","close":3519.0},{"date":"2019-07-05","close":3497.0},{"date":"2019-07-08","close":3331.0},{"date":"2019-07-09","close":3350.0},{"date":"2019-07-10","close":3457.0},{"date":"2019-07-11","close":3350.0},{"date":"2019-07-12","close":3350.0},{"date":"2019-07-15","close":3106.0},{"date":"2019-07-16","close":3041.0},{"date":"2019-07-17","close":3041.0},{"date":"2019-07-18","close":3165.0},{"date":"2019-07-19","close":3083.0},{"date":"2019-07-22","close":3021.0},{"date":"2019-07-23","close":3041.0},{"date":"2019-07-24","close":3952.0},{"date":"2019-07-25","close":3311.0},{"date":"2019-07-26","close":3727.0},{"date":"2019-07-29","close":3952.0},{"date":"2019-07-30","close":3952.0},{"date":"2019-07-31","close":3519.0},{"date":"2019-08-01","close":3350.0},{"date":"2019-08-02","close":3311.0},{"date":"2019-08-05","close":3021.0},{"date":"2019-08-06","close":3083.0},{"date":"2019-08-07","close":3249.0},{"date":"2019-08-08","close":3227.0},{"date":"2019-08-09","close":3207.0},{"date":"2019-08-12","close":3207.0},{"date":"2019-08-13","close":3106.0},{"date":"2019-08-14","close":3106.0},{"date":"2019-08-16","close":3106.0},{"date":"2019-08-19","close":3106.0},{"date":"2019-08-20","close":3106.0},{"date":"2019-08-21","close":3106.0},{"date":"2019-08-22","close":3106.0},{"date":"2019-08-23","close":3106.0},{"date":"2019-08-26","close":3106.0},{"date":"2019-08-27","close":3106.0},{"date":"2019-08-28","close":3106.0},{"date":"2019-08-29","close":3106.0},{"date":"2019-08-30","close":3106.0},{"date":"2019-09-02","close":3106.0},{"date":"2019-09-03","close":3106.0},{"date":"2019-09-04","close":3106.0},{"date":"2019-09-05","close":3106.0},{"date":"2019-09-06","close":3106.0},{"date":"2019-09-09","close":3106.0},{"date":"2019-09-10","close":3106.0},{"date":"2019-09-11","close":3106.0},{"date":"2019-09-16","close":3106.0},{"date":"2019-09-17","close":3106.0},{"date":"2019-09-18","close":3106.0},{"date":"2019-09-19","close":3106.0},{"date":"2019-09-20","close":3106.0},{"date":"2019-09-23","close":3106.0},{"date":"2019-09-24","close":3106.0},{"date":"2019-09-25","close":3106.0},{"date":"2019-09-26","close":3106.0},{"date":"2019-09-27","close":3106.0},{"date":"2019-09-30","close":3106.0},{"date":"2019-10-01","close":3106.0},{"date":"2019-10-02","close":3106.0},{"date":"2019-10-04","close":3106.0},{"date":"2019-10-07","close":3106.0},{"date":"2019-10-08","close":3106.0},{"date":"2019-10-10","close":3106.0},{"date":"2019-10-11","close":3106.0},{"date":"2019-10-14","close":3106.0},{"date":"2019-10-15","close":3106.0},{"date":"2019-10-16","close":3106.0},{"date":"2019-10-17","close":3106.0},{"date":"2019-10-18","close":3106.0},{"date":"2019-10-21","close":3106.0},{"date":"2019-10-22","close":3106.0},{"date":"2019-10-23","close":3106.0},{"date":"2019-10-24","close":3106.0},{"date":"2019-10-25","close":3106.0},{"date":"2019-10-28","close":3106.0},{"date":"2019-10-29","close":3106.0},{"date":"2019-10-30","close":3106.0},{"date":"2019-10-31","close":3106.0},{"date":"2019-11-01","close":3106.0},{"date":"2019-11-04","close":3106.0},{"date":"2019-11-05","close":3106.0},{"date":"2019-11-06","close":3106.0},{"date":"2019-11-07","close":3106.0},{"date":"2019-11-08","close":3106.0},{"date":"2019-11-11","close":3106.0},{"date":"2019-11-12","close":3106.0},{"date":"2019-11-13","close":3106.0},{"date":"2019-11-14","close":3106.0},{"date":"2019-11-15","close":3106.0},{"date":"2019-11-18","close":3106.0},{"date":"2019-11-19","close":3106.0},{"date":"2019-11-20","close":3106.0},{"date":"2019-11-21","close":3106.0},{"date":"2019-11-22","close":3106.0},{"date":"2019-11-25","close":3106.0},{"date":"2019-11-26","close":3106.0},{"date":"2019-11-27","close":3106.0},{"date":"2019-11-28","close":3106.0},{"date":"2019-11-29","close":3106.0},{"date":"2019-12-02","close":3106.0},{"date":"2019-12-03","close":3106.0},{"date":"2019-12-04","close":3106.0},{"date":"2019-12-05","close":3106.0},{"date":"2019-12-06","close":3106.0},{"date":"2019-12-09","close":3106.0},{"date":"2019-12-10","close":3106.0},{"date":"2019-12-11","close":3106.0},{"date":"2019-12-12","close":3106.0},{"date":"2019-12-13","close":3106.0},{"date":"2019-12-16","close":3106.0},{"date":"2019-12-17","close":3106.0},{"date":"2019-12-18","close":3106.0},{"date":"2019-12-19","close":3106.0},{"date":"2019-12-20","close":3106.0},{"date":"2019-12-23","close":3106.0},{"date":"2019-12-24","close":3106.0},{"date":"2019-12-26","close":3106.0},{"date":"2019-12-27","close":3106.0},{"date":"2019-12-30","close":3106.0},{"date":"2020-01-02","close":3106.0},{"date":"2020-01-03","close":3106.0},{"date":"2020-01-06","close":3106.0},{"date":"2020-01-07","close":3106.0},{"date":"2020-01-08","close":3106.0},{"date":"2020-01-09","close":3106.0},{"date":"2020-01-10","close":3106.0},{"date":"2020-01-13","close":3106.0},{"date":"2020-01-14","close":3106.0},{"date":"2020-01-15","close":3106.0},{"date":"2020-01-16","close":3106.0},{"date":"2020-01-17","close":3106.0},{"date":"2020-01-20","close":3106.0},{"date":"2020-01-21","close":3106.0},{"date":"2020-01-22","close":3106.0},{"date":"2020-01-23","close":3106.0},{"date":"2020-01-28","close":3106.0},{"date":"2020-01-29","close":3106.0},{"date":"2020-01-30","close":3106.0},{"date":"2020-01-31","close":3106.0},{"date":"2020-02-03","close":3106.0},{"date":"2020-02-04","close":3106.0},{"date":"2020-02-05","close":3106.0},{"date":"2020-02-06","close":3106.0},{"date":"2020-02-07","close":3106.0},{"date":"2020-02-10","close":3106.0},{"date":"2020-02-11","close":3106.0},{"date":"2020-02-12","close":3106.0},{"date":"2020-02-13","close":3106.0},{"date":"2020-02-14","close":3106.0},{"date":"2020-02-17","close":3106.0},{"date":"2020-02-18","close":3106.0},{"date":"2020-02-19","close":3106.0},{"date":"2020-02-20","close":3106.0},{"date":"2020-02-21","close":3106.0},{"date":"2020-02-24","close":3106.0},{"date":"2020-02-25","close":3106.0},{"date":"2020-02-26","close":3106.0},{"date":"2020-02-27","close":3106.0},{"date":"2020-02-28","close":3106.0},{"date":"2020-03-02","close":3106.0},{"date":"2020-03-03","close":3106.0},{"date":"2020-03-04","close":3106.0},{"date":"2020-03-05","close":3106.0},{"date":"2020-03-06","close":3106.0},{"date":"2020-03-09","close":3106.0},{"date":"2020-03-10","close":3106.0},{"date":"2020-03-11","close":3106.0},{"date":"2020-03-12","close":3106.0},{"date":"2020-03-13","close":3106.0},{"date":"2020-03-16","close":3106.0},{"date":"2020-03-17","close":3106.0},{"date":"2020-03-18","close":3106.0},{"date":"2020-03-19","close":3106.0},{"date":"2020-03-20","close":3106.0},{"date":"2020-03-23","close":3106.0},{"date":"2020-03-24","close":3106.0},{"date":"2020-03-25","close":3106.0},{"date":"2020-03-26","close":3106.0},{"date":"2020-03-27","close":3106.0},{"date":"2020-03-30","close":3106.0},{"date":"2020-03-31","close":3106.0},{"date":"2020-04-01","close":3106.0},{"date":"2020-04-02","close":3106.0},{"date":"2020-04-03","close":3106.0},{"date":"2020-04-06","close":3106.0},{"date":"2020-04-07","close":3106.0},{"date":"2020-04-08","close":3106.0},{"date":"2020-04-09","close":3106.0},{"date":"2020-04-10","close":3106.0},{"date":"2020-04-13","close":3106.0},{"date":"2020-04-14","close":3106.0},{"date":"2020-04-16","close":3106.0},{"date":"2020-04-17","close":3106.0},{"date":"2020-04-20","close":3106.0},{"date":"2020-04-21","close":3106.0},{"date":"2020-04-22","close":3106.0},{"date":"2020-04-23","close":3106.0},{"date":"2020-04-24","close":3106.0},{"date":"2020-04-27","close":3106.0},{"date":"2020-04-28","close":3106.0},{"date":"2020-04-29","close":3106.0},{"date":"2020-05-04","close":3106.0},{"date":"2020-05-06","close":3106.0},{"date":"2020-05-07","close":3106.0},{"date":"2020-05-08","close":3106.0},{"date":"2020-05-11","close":3106.0},{"date":"2020-05-12","close":3106.0},{"date":"2020-05-13","close":3106.0},{"date":"2020-05-14","close":3106.0},{"date":"2020-05-15","close":3106.0},{"date":"2020-05-18","close":3106.0},{"date":"2020-05-19","close":3106.0},{"date":"2020-05-20","close":3106.0},{"date":"2020-05-21","close":3106.0},{"date":"2020-05-22","close":3106.0},{"date":"2020-05-25","close":3106.0},{"date":"2020-05-26","close":3106.0},{"date":"2020-05-27","close":3106.0},{"date":"2020-05-28","close":3106.0},{"date":"2020-05-29","close":3106.0},{"date":"2020-06-01","close":3106.0},{"date":"2020-06-02","close":3106.0},{"date":"2020-06-03","close":3106.0},{"date":"2020-06-04","close":3106.0},{"date":"2020-06-05","close":3106.0},{"date":"2020-06-08","close":3106.0},{"date":"2020-06-09","close":3106.0},{"date":"2020-06-10","close":3106.0},{"date":"2020-06-11","close":3106.0},{"date":"2020-06-12","close":3106.0},{"date":"2020-06-15","close":3106.0},{"date":"2020-06-16","close":3106.0},{"date":"2020-06-17","close":3106.0},{"date":"2020-06-18","close":3106.0},{"date":"2020-06-19","close":3106.0},{"date":"2020-06-22","close":3106.0},{"date":"2020-06-23","close":3106.0},{"date":"2020-06-24","close":3106.0},{"date":"2020-06-25","close":3106.0},{"date":"2020-06-26","close":3106.0},{"date":"2020-06-29","close":3106.0},{"date":"2020-06-30","close":3106.0},{"date":"2020-07-01","close":3106.0},{"date":"2020-07-02","close":3106.0},{"date":"2020-07-03","close":3106.0},{"date":"2020-07-06","close":3106.0},{"date":"2020-07-07","close":3106.0},{"date":"2020-07-08","close":3106.0},{"date":"2020-07-09","close":3106.0},{"date":"2020-07-10","close":3106.0},{"date":"2020-07-13","close":3106.0},{"date":"2020-07-14","close":3106.0},{"date":"2020-07-15","close":3106.0},{"date":"2020-07-16","close":3106.0},{"date":"2020-07-17","close":3106.0},{"date":"2020-07-20","close":3106.0},{"date":"2020-07-21","close":3106.0},{"date":"2020-07-22","close":3106.0},{"date":"2020-07-23","close":3106.0},{"date":"2020-07-24","close":3106.0},{"date":"2020-07-27","close":3106.0},{"date":"2020-07-28","close":3106.0},{"date":"2020-07-29","close":3106.0},{"date":"2020-07-30","close":3106.0},{"date":"2020-07-31","close":3106.0},{"date":"2020-08-03","close":3106.0},{"date":"2020-08-04","close":3106.0},{"date":"2020-08-05","close":3106.0},{"date":"2020-08-06","close":3106.0},{"date":"2020-08-07","close":3106.0},{"date":"2020-08-10","close":3106.0},{"date":"2020-08-11","close":3106.0},{"date":"2020-08-12","close":3106.0},{"date":"2020-08-13","close":3106.0},{"date":"2020-08-14","close":3106.0},{"date":"2020-08-18","close":3106.0},{"date":"2020-08-19","close":3106.0},{"date":"2020-08-20","close":3106.0},{"date":"2020-08-21","close":3106.0},{"date":"2020-08-24","close":3106.0},{"date":"2020-08-25","close":3106.0},{"date":"2020-08-26","close":3106.0},{"date":"2020-08-27","close":3106.0},{"date":"2020-08-28","close":3106.0},{"date":"2020-08-31","close":3106.0},{"date":"2020-09-01","close":3106.0},{"date":"2020-09-02","close":3106.0},{"date":"2020-09-03","close":3106.0},{"date":"2020-09-04","close":3106.0},{"date":"2020-09-07","close":3106.0},{"date":"2020-09-08","close":3106.0},{"date":"2020-09-09","close":3106.0},{"date":"2020-09-10","close":3106.0},{"date":"2020-09-11","close":3106.0},{"date":"2020-09-14","close":3106.0},{"date":"2020-09-15","close":3106.0},{"date":"2020-09-16","close":3106.0},{"date":"2020-09-17","close":3106.0},{"date":"2020-09-18","close":3106.0},{"date":"2020-09-21","close":3106.0},{"date":"2020-09-22","close":3106.0},{"date":"2020-09-23","close":3106.0},{"date":"2020-09-24","close":3106.0},{"date":"2020-09-25","close":3106.0},{"date":"2020-09-28","close":3106.0},{"date":"2020-09-29","close":3106.0},{"date":"2020-10-05","close":3106.0},{"date":"2020-10-06","close":3106.0},{"date":"2020-10-07","close":3106.0},{"date":"2020-10-08","close":3106.0},{"date":"2020-10-12","close":3106.0},{"date":"2020-10-13","close":3106.0},{"date":"2020-10-14","close":3106.0},{"date":"2020-10-15","close":3106.0},{"date":"2020-10-16","close":3106.0},{"date":"2020-10-19","close":3106.0},{"date":"2020-10-20","close":3106.0},{"date":"2020-10-21","close":3106.0},{"date":"2020-10-22","close":3106.0},{"date":"2020-10-23","close":3106.0},{"date":"2020-10-26","close":3106.0},{"date":"2020-10-27","close":3106.0},{"date":"2020-10-28","close":3106.0},{"date":"2020-10-29","close":3106.0},{"date":"2020-10-30","close":3106.0},{"date":"2020-11-02","close":3106.0},{"date":"2020-11-03","close":3106.0},{"date":"2020-11-04","close":3106.0},{"date":"2020-11-05","close":3106.0},{"date":"2020-11-06","close":3106.0},{"date":"2020-11-09","close":3106.0},{"date":"2020-11-10","close":3106.0},{"date":"2020-11-11","close":3106.0},{"date":"2020-11-12","close":3106.0},{"date":"2020-11-13","close":3106.0},{"date":"2020-11-16","close":3106.0},{"date":"2020-11-17","close":3106.0},{"date":"2020-11-18","close":3106.0},{"date":"2020-11-19","close":3106.0},{"date":"2020-11-20","close":3106.0},{"date":"2020-11-23","close":3106.0},{"date":"2020-11-24","close":3106.0},{"date":"2020-11-25","close":3106.0},{"date":"2020-11-26","close":3106.0},{"date":"2020-11-27","close":3106.0},{"date":"2020-11-30","close":3106.0},{"date":"2020-12-01","close":3106.0},{"date":"2020-12-02","close":3106.0},{"date":"2020-12-03","close":3106.0},{"date":"2020-12-04","close":3106.0},{"date":"2020-12-07","close":3106.0},{"date":"2020-12-08","close":3106.0},{"date":"2020-12-09","close":3106.0},{"date":"2020-12-10","close":3106.0},{"date":"2020-12-11","close":3106.0},{"date":"2020-12-14","close":3106.0},{"date":"2020-12-15","close":3106.0},{"date":"2020-12-16","close":3106.0},{"date":"2020-12-17","close":3106.0},{"date":"2020-12-18","close":3106.0},{"date":"2020-12-21","close":3106.0},{"date":"2020-12-22","close":3106.0},{"date":"2020-12-23","close":3106.0},{"date":"2020-12-24","close":3106.0},{"date":"2020-12-28","close":3106.0},{"date":"2020-12-29","close":3106.0},{"date":"2020-12-30","close":3106.0},{"date":"2021-01-04","close":3106.0},{"date":"2021-01-05","close":3106.0},{"date":"2021-01-06","close":3106.0},{"date":"2021-01-07","close":3106.0},{"date":"2021-01-08","close":3106.0},{"date":"2021-01-11","close":3106.0},{"date":"2021-01-12","close":3106.0},{"date":"2021-01-13","close":3106.0},{"date":"2021-01-14","close":3106.0},{"date":"2021-01-15","close":3106.0},{"date":"2021-01-18","close":3106.0},{"date":"2021-01-19","close":3106.0},{"date":"2021-01-20","close":3106.0},{"date":"2021-01-21","close":3106.0},{"date":"2021-01-22","close":3106.0},{"date":"2021-01-25","close":3106.0},{"date":"2021-01-26","close":3106.0},{"date":"2021-01-27","close":3106.0},{"date":"2021-01-28","close":3106.0},{"date":"2021-01-29","close":3106.0},{"date":"2021-02-01","close":3106.0},{"date":"2021-02-02","close":3106.0},{"date":"2021-02-03","close":3106.0},{"date":"2021-02-04","close":3106.0},{"date":"2021-02-05","close":3106.0},{"date":"2021-02-08","close":3106.0},{"date":"2021-02-09","close":3106.0},{"date":"2021-02-10","close":3106.0},{"date":"2021-02-15","close":3106.0},{"date":"2021-02-16","close":3106.0},{"date":"2021-02-17","close":3106.0},{"date":"2021-02-18","close":3106.0},{"date":"2021-02-19","close":3106.0},{"date":"2021-02-22","close":3106.0},{"date":"2021-02-23","close":3106.0},{"date":"2021-02-24","close":3106.0},{"date":"2021-02-25","close":3106.0},{"date":"2021-02-26","close":3106.0},{"date":"2021-03-02","close":3106.0},{"date":"2021-03-03","close":3106.0},{"date":"2021-03-04","close":3106.0},{"date":"2021-03-05","close":3106.0},{"date":"2021-03-08","close":3106.0},{"date":"2021-03-09","close":3106.0},{"date":"2021-03-10","close":3106.0},{"date":"2021-03-11","close":3106.0},{"date":"2021-03-12","close":3106.0},{"date":"2021-03-15","close":3106.0},{"date":"2021-03-16","close":3106.0},{"date":"2021-03-17","close":3106.0},{"date":"2021-03-18","close":3106.0},{"date":"2021-03-19","close":3106.0},{"date":"2021-03-22","close":3106.0},{"date":"2021-03-23","close":3106.0},{"date":"2021-03-24","close":3106.0},{"date":"2021-03-25","close":3106.0},{"date":"2021-03-26","close":3106.0},{"date":"2021-03-29","close":3106.0},{"date":"2021-03-30","close":3106.0},{"date":"2021-03-31","close":3106.0},{"date":"2021-04-01","close":3106.0},{"date":"2021-04-02","close":3106.0},{"date":"2021-04-05","close":3106.0},{"date":"2021-04-06","close":3106.0},{"date":"2021-04-07","close":3106.0},{"date":"2021-04-08","close":3106.0},{"date":"2021-04-09","close":3106.0},{"date":"2021-04-12","close":3106.0},{"date":"2021-04-13","close":3106.0},{"date":"2021-04-14","close":3106.0},{"date":"2021-04-15","close":3106.0},{"date":"2021-04-16","close":3106.0},{"date":"2021-04-19","close":3106.0},{"date":"2021-04-20","close":3106.0},{"date":"2021-04-21","close":3106.0},{"date":"2021-04-22","close":3106.0},{"date":"2021-04-23","close":3106.0},{"date":"2021-04-26","close":3106.0},{"date":"2021-04-27","close":3106.0},{"date":"2021-04-28","close":3106.0},{"date":"2021-04-29","close":3106.0},{"date":"2021-04-30","close":3106.0},{"date":"2021-05-03","close":3663.0},{"date":"2021-05-04","close":3176.0},{"date":"2021-05-06","close":2811.0},{"date":"2021-05-07","close":2722.0},{"date":"2021-05-10","close":2811.0},{"date":"2021-05-11","close":2843.0},{"date":"2021-05-12","close":2745.0},{"date":"2021-05-13","close":2717.0},{"date":"2021-05-14","close":2717.0},{"date":"2021-05-17","close":2642.0},{"date":"2021-05-18","close":2633.0},{"date":"2021-05-20","close":2553.0},{"date":"2021-05-21","close":2609.0},{"date":"2021-05-24","close":2478.0},{"date":"2021-05-25","close":2520.0},{"date":"2021-05-26","close":2464.0},{"date":"2021-05-27","close":2872.0},{"date":"2021-05-28","close":2923.0},{"date":"2021-05-31","close":2909.0},{"date":"2021-06-01","close":2993.0},{"date":"2021-06-02","close":2965.0},{"date":"2021-06-03","close":2993.0},{"date":"2021-06-04","close":2886.0},{"date":"2021-06-07","close":2834.0},{"date":"2021-06-08","close":2759.0},{"date":"2021-06-09","close":2675.0},{"date":"2021-06-10","close":2609.0},{"date":"2021-06-11","close":2726.0},{"date":"2021-06-14","close":2717.0},{"date":"2021-06-15","close":2731.0},{"date":"2021-06-16","close":2740.0},{"date":"2021-06-17","close":2726.0},{"date":"2021-06-18","close":2614.0},{"date":"2021-06-21","close":2558.0},{"date":"2021-06-22","close":2623.0},{"date":"2021-06-23","close":2628.0},{"date":"2021-06-24","close":2534.0},{"date":"2021-06-25","close":2600.0},{"date":"2021-06-28","close":2656.0},{"date":"2021-06-29","close":2647.0},{"date":"2021-06-30","close":2647.0},{"date":"2021-07-01","close":2712.0},{"date":"2021-07-02","close":2689.0},{"date":"2021-07-05","close":2708.0},{"date":"2021-07-06","close":2604.0},{"date":"2021-07-07","close":2604.0},{"date":"2021-07-08","close":2567.0},{"date":"2021-07-09","close":2530.0},{"date":"2021-07-12","close":2581.0},{"date":"2021-07-13","close":2581.0},{"date":"2021-07-14","close":2604.0},{"date":"2021-07-15","close":2558.0},{"date":"2021-07-16","close":2530.0},{"date":"2021-07-19","close":2515.0},{"date":"2021-07-20","close":2548.0},{"date":"2021-07-21","close":2492.0},{"date":"2021-07-22","close":2445.0},{"date":"2021-07-23","close":2422.0},{"date":"2021-07-26","close":2370.0},{"date":"2021-07-27","close":2333.0},{"date":"2021-07-28","close":2286.0},{"date":"2021-07-29","close":2239.0},{"date":"2021-07-30","close":2262.0},{"date":"2021-08-02","close":2403.0},{"date":"2021-08-03","close":2314.0},{"date":"2021-08-04","close":2323.0},{"date":"2021-08-05","close":2375.0},{"date":"2021-08-06","close":2351.0},{"date":"2021-08-09","close":2267.0},{"date":"2021-08-10","close":2230.0},{"date":"2021-08-11","close":2173.0},{"date":"2021-08-12","close":2248.0},{"date":"2021-08-13","close":2164.0},{"date":"2021-08-17","close":2145.0},{"date":"2021-08-18","close":2075.0},{"date":"2021-08-19","close":2047.0},{"date":"2021-08-20","close":1972.0},{"date":"2021-08-23","close":1972.0},{"date":"2021-08-24","close":1883.0},{"date":"2021-08-25","close":1925.0},{"date":"2021-08-26","close":1949.0},{"date":"2021-08-27","close":2005.0},{"date":"2021-08-30","close":1925.0},{"date":"2021-08-31","close":2019.0},{"date":"2021-09-01","close":1972.0},{"date":"2021-09-02","close":1935.0},{"date":"2021-09-03","close":2094.0},{"date":"2021-09-06","close":2028.0},{"date":"2021-09-07","close":2052.0},{"date":"2021-09-08","close":1986.0},{"date":"2021-09-09","close":1981.0},{"date":"2021-09-10","close":1949.0},{"date":"2021-09-13","close":1911.0},{"date":"2021-09-14","close":1920.0},{"date":"2021-09-15","close":1920.0},{"date":"2021-09-16","close":1906.0},{"date":"2021-09-17","close":1902.0},{"date":"2021-09-23","close":1920.0},{"date":"2021-09-24","close":1935.0},{"date":"2021-09-27","close":1965.0},{"date":"2021-09-28","close":1950.0},{"date":"2021-09-29","close":1890.0},{"date":"2021-09-30","close":1900.0},{"date":"2021-10-01","close":1920.0},{"date":"2021-10-05","close":1885.0},{"date":"2021-10-06","close":1985.0},{"date":"2021-10-07","close":2280.0},{"date":"2021-10-08","close":2190.0},{"date":"2021-10-12","close":1990.0},{"date":"2021-10-13","close":2080.0},{"date":"2021-10-14","close":2110.0},{"date":"2021-10-15","close":2150.0},{"date":"2021-10-18","close":2180.0},{"date":"2021-10-19","close":2025.0},{"date":"2021-10-20","close":2310.0},{"date":"2021-10-21","close":2190.0},{"date":"2021-10-22","close":2105.0},{"date":"2021-10-25","close":2035.0},{"date":"2021-10-26","close":2140.0},{"date":"2021-10-27","close":2175.0},{"date":"2021-10-28","close":2825.0},{"date":"2021-10-29","close":3310.0},{"date":"2021-11-01","close":2850.0},{"date":"2021-11-02","close":2935.0},{"date":"2021-11-03","close":2840.0},{"date":"2021-11-04","close":2760.0},{"date":"2021-11-05","close":2635.0},{"date":"2021-11-08","close":2645.0},{"date":"2021-11-09","close":2825.0},{"date":"2021-11-10","close":2665.0},{"date":"2021-11-11","close":2670.0},{"date":"2021-11-12","close":2670.0},{"date":"2021-11-15","close":2460.0},{"date":"2021-11-16","close":2335.0},{"date":"2021-11-17","close":2170.0},{"date":"2021-11-18","close":2595.0},{"date":"2021-11-19","close":1945.0},{"date":"2021-11-22","close":1830.0},{"date":"2021-11-23","close":1860.0},{"date":"2021-11-24","close":1780.0},{"date":"2021-11-25","close":1645.0},{"date":"2021-11-26","close":1535.0},{"date":"2021-11-29","close":1460.0},{"date":"2021-11-30","close":1355.0},{"date":"2021-12-01","close":1395.0},{"date":"2021-12-02","close":1435.0},{"date":"2021-12-03","close":1515.0},{"date":"2021-12-06","close":1450.0},{"date":"2021-12-07","close":1405.0},{"date":"2021-12-08","close":1400.0},{"date":"2021-12-09","close":1405.0},{"date":"2021-12-10","close":1405.0},{"date":"2021-12-13","close":1420.0},{"date":"2021-12-14","close":1385.0},{"date":"2021-12-15","close":1380.0},{"date":"2021-12-16","close":1350.0},{"date":"2021-12-17","close":1345.0},{"date":"2021-12-20","close":1325.0},{"date":"2021-12-21","close":1320.0},{"date":"2021-12-22","close":1305.0},{"date":"2021-12-23","close":1325.0},{"date":"2021-12-24","close":1320.0},{"date":"2021-12-27","close":1300.0},{"date":"2021-12-28","close":1310.0},{"date":"2021-12-29","close":1345.0},{"date":"2021-12-30","close":1370.0},{"date":"2022-01-03","close":1380.0},{"date":"2022-01-04","close":1385.0},{"date":"2022-01-05","close":1355.0},{"date":"2022-01-06","close":1310.0},{"date":"2022-01-07","close":1350.0},{"date":"2022-01-10","close":1310.0},{"date":"2022-01-11","close":1285.0},{"date":"2022-01-12","close":1285.0},{"date":"2022-01-13","close":1220.0},{"date":"2022-01-14","close":1185.0},{"date":"2022-01-17","close":1165.0},{"date":"2022-01-18","close":1140.0},{"date":"2022-01-19","close":1150.0},{"date":"2022-01-20","close":1180.0},{"date":"2022-01-21","close":1205.0},{"date":"2022-01-24","close":1170.0},{"date":"2022-01-25","close":1110.0},{"date":"2022-01-26","close":1095.0},{"date":"2022-01-27","close":1055.0},{"date":"2022-01-28","close":1060.0},{"date":"2022-02-03","close":1110.0},{"date":"2022-02-04","close":1120.0},{"date":"2022-02-07","close":1105.0},{"date":"2022-02-08","close":1105.0},{"date":"2022-02-09","close":1105.0},{"date":"2022-02-10","close":1095.0},{"date":"2022-02-11","close":1060.0},{"date":"2022-02-14","close":1015.0},{"date":"2022-02-15","close":1080.0},{"date":"2022-02-16","close":1105.0},{"date":"2022-02-17","close":1130.0},{"date":"2022-02-18","close":1130.0},{"date":"2022-02-21","close":1145.0},{"date":"2022-02-22","close":1190.0},{"date":"2022-02-23","close":1185.0},{"date":"2022-02-24","close":1075.0},{"date":"2022-02-25","close":1135.0},{"date":"2022-02-28","close":1140.0},{"date":"2022-03-02","close":1135.0},{"date":"2022-03-03","close":1145.0},{"date":"2022-03-04","close":1130.0},{"date":"2022-03-07","close":1090.0},{"date":"2022-03-08","close":1060.0},{"date":"2022-03-10","close":1060.0},{"date":"2022-03-11","close":1085.0},{"date":"2022-03-14","close":1180.0},{"date":"2022-03-15","close":1140.0},{"date":"2022-03-16","close":1140.0},{"date":"2022-03-17","close":1150.0},{"date":"2022-03-18","close":1135.0},{"date":"2022-03-21","close":1145.0},{"date":"2022-03-22","close":1165.0},{"date":"2022-03-23","close":1185.0},{"date":"2022-03-24","close":1175.0},{"date":"2022-03-25","close":1210.0},{"date":"2022-03-28","close":1250.0},{"date":"2022-03-29","close":1205.0},{"date":"2022-03-30","close":1225.0},{"date":"2022-03-31","close":1260.0},{"date":"2022-04-01","close":1270.0},{"date":"2022-04-04","close":1295.0},{"date":"2022-04-05","close":1290.0},{"date":"2022-04-06","close":1280.0},{"date":"2022-04-07","close":1235.0},{"date":"2022-04-08","close":1245.0},{"date":"2022-04-11","close":1180.0},{"date":"2022-04-12","close":1200.0},{"date":"2022-04-13","close":1220.0},{"date":"2022-04-14","close":1210.0},{"date":"2022-04-15","close":1210.0},{"date":"2022-04-18","close":1210.0},{"date":"2022-04-19","close":1225.0},{"date":"2022-04-20","close":1205.0},{"date":"2022-04-21","close":1225.0},{"date":"2022-04-22","close":1260.0},{"date":"2022-04-25","close":1205.0},{"date":"2022-04-26","close":1210.0},{"date":"2022-04-27","close":1185.0},{"date":"2022-04-28","close":1185.0},{"date":"2022-04-29","close":1215.0},{"date":"2022-05-02","close":1240.0},{"date":"2022-05-03","close":1230.0},{"date":"2022-05-04","close":1225.0},{"date":"2022-05-06","close":1215.0},{"date":"2022-05-09","close":1190.0},{"date":"2022-05-10","close":1155.0},{"date":"2022-05-11","close":1225.0},{"date":"2022-05-12","close":1165.0},{"date":"2022-05-13","close":1190.0},{"date":"2022-05-16","close":1190.0},{"date":"2022-05-17","close":1185.0},{"date":"2022-05-18","close":1170.0},{"date":"2022-05-19","close":1150.0},{"date":"2022-05-20","close":1185.0},{"date":"2022-05-23","close":1155.0},{"date":"2022-05-24","close":1155.0},{"date":"2022-05-25","close":1165.0},{"date":"2022-05-26","close":1150.0},{"date":"2022-05-27","close":1160.0},{"date":"2022-05-30","close":1175.0},{"date":"2022-05-31","close":1190.0},{"date":"2022-06-02","close":1270.0},{"date":"2022-06-03","close":1415.0},{"date":"2022-06-07","close":1360.0},{"date":"2022-06-08","close":1310.0},{"date":"2022-06-09","close":1430.0},{"date":"2022-06-10","close":1380.0},{"date":"2022-06-13","close":1425.0},{"date":"2022-06-14","close":1445.0},{"date":"2022-06-15","close":1420.0},{"date":"2022-06-16","close":1375.0},{"date":"2022-06-17","close":1295.0},{"date":"2022-06-20","close":1235.0},{"date":"2022-06-21","close":1240.0},{"date":"2022-06-22","close":1150.0},{"date":"2022-06-23","close":1095.0},{"date":"2022-06-24","close":1140.0},{"date":"2022-06-27","close":1190.0},{"date":"2022-06-28","close":1180.0},{"date":"2022-06-29","close":1145.0},{"date":"2022-06-30","close":1155.0},{"date":"2022-07-01","close":1140.0},{"date":"2022-07-04","close":1145.0},{"date":"2022-07-05","close":1170.0},{"date":"2022-07-06","close":1145.0},{"date":"2022-07-07","close":1220.0},{"date":"2022-07-08","close":1330.0},{"date":"2022-07-11","close":1295.0},{"date":"2022-07-12","close":1255.0},{"date":"2022-07-13","close":1265.0},{"date":"2022-07-14","close":1235.0},{"date":"2022-07-15","close":1200.0},{"date":"2022-07-18","close":1205.0},{"date":"2022-07-19","close":1205.0},{"date":"2022-07-20","close":1185.0},{"date":"2022-07-21","close":1175.0},{"date":"2022-07-22","close":1165.0},{"date":"2022-07-25","close":1165.0},{"date":"2022-07-26","close":1175.0},{"date":"2022-07-27","close":1155.0},{"date":"2022-07-28","close":1160.0},{"date":"2022-07-29","close":1170.0},{"date":"2022-08-01","close":1185.0},{"date":"2022-08-02","close":1170.0},{"date":"2022-08-03","close":1165.0},{"date":"2022-08-04","close":1155.0},{"date":"2022-08-05","close":1170.0},{"date":"2022-08-08","close":1155.0},{"date":"2022-08-09","close":1140.0},{"date":"2022-08-10","close":1120.0},{"date":"2022-08-11","close":1175.0},{"date":"2022-08-12","close":1230.0},{"date":"2022-08-16","close":1270.0},{"date":"2022-08-17","close":1240.0},{"date":"2022-08-18","close":1250.0},{"date":"2022-08-19","close":1245.0},{"date":"2022-08-22","close":1185.0},{"date":"2022-08-23","close":1130.0},{"date":"2022-08-24","close":1165.0},{"date":"2022-08-25","close":1165.0},{"date":"2022-08-26","close":1155.0},{"date":"2022-08-29","close":1125.0},{"date":"2022-08-30","close":1160.0},{"date":"2022-08-31","close":1160.0},{"date":"2022-09-01","close":1130.0},{"date":"2022-09-02","close":1140.0},{"date":"2022-09-05","close":1135.0},{"date":"2022-09-06","close":1125.0},{"date":"2022-09-07","close":1105.0},{"date":"2022-09-08","close":1110.0},{"date":"2022-09-13","close":1130.0},{"date":"2022-09-14","close":1100.0},{"date":"2022-09-15","close":1105.0},{"date":"2022-09-16","close":1100.0},{"date":"2022-09-19","close":1095.0},{"date":"2022-09-20","close":1095.0},{"date":"2022-09-21","close":1080.0},{"date":"2022-09-22","close":1045.0},{"date":"2022-09-23","close":1030.0},{"date":"2022-09-26","close":951.0},{"date":"2022-09-27","close":905.0},{"date":"2022-09-28","close":896.0},{"date":"2022-09-29","close":896.0},{"date":"2022-09-30","close":888.0},{"date":"2022-10-04","close":897.0},{"date":"2022-10-05","close":916.0},{"date":"2022-10-06","close":929.0},{"date":"2022-10-07","close":906.0},{"date":"2022-10-11","close":882.0},{"date":"2022-10-12","close":878.0},{"date":"2022-10-13","close":820.0},{"date":"2022-10-14","close":829.0},{"date":"2022-10-17","close":825.0},{"date":"2022-10-18","close":837.0},{"date":"2022-10-19","close":848.0},{"date":"2022-10-20","close":840.0},{"date":"2022-10-21","close":869.0},{"date":"2022-10-24","close":991.0},{"date":"2022-10-25","close":960.0},{"date":"2022-10-26","close":890.0},{"date":"2022-10-27","close":904.0},{"date":"2022-10-28","close":920.0},{"date":"2022-10-31","close":926.0},{"date":"2022-11-01","close":921.0},{"date":"2022-11-02","close":923.0},{"date":"2022-11-03","close":938.0},{"date":"2022-11-04","close":986.0},{"date":"2022-11-07","close":986.0},{"date":"2022-11-08","close":982.0},{"date":"2022-11-09","close":983.0},{"date":"2022-11-10","close":977.0},{"date":"2022-11-11","close":988.0},{"date":"2022-11-14","close":983.0},{"date":"2022-11-15","close":998.0},{"date":"2022-11-16","close":1030.0},{"date":"2022-11-17","close":1000.0},{"date":"2022-11-18","close":1010.0},{"date":"2022-11-21","close":990.0},{"date":"2022-11-22","close":955.0},{"date":"2022-11-23","close":955.0},{"date":"2022-11-24","close":958.0},{"date":"2022-11-25","close":959.0},{"date":"2022-11-28","close":948.0},{"date":"2022-11-29","close":944.0},{"date":"2022-11-30","close":928.0},{"date":"2022-12-01","close":912.0},{"date":"2022-12-02","close":907.0},{"date":"2022-12-05","close":905.0},{"date":"2022-12-06","close":926.0},{"date":"2022-12-07","close":925.0},{"date":"2022-12-08","close":917.0},{"date":"2022-12-09","close":929.0},{"date":"2022-12-12","close":939.0},{"date":"2022-12-13","close":945.0},{"date":"2022-12-14","close":930.0},{"date":"2022-12-15","close":914.0},{"date":"2022-12-16","close":914.0},{"date":"2022-12-19","close":914.0},{"date":"2022-12-20","close":893.0},{"date":"2022-12-21","close":860.0},{"date":"2022-12-22","close":864.0},{"date":"2022-12-23","close":871.0},{"date":"2022-12-26","close":859.0},{"date":"2022-12-27","close":854.0},{"date":"2022-12-28","close":840.0},{"date":"2022-12-29","close":829.0},{"date":"2023-01-02","close":778.0},{"date":"2023-01-03","close":733.0},{"date":"2023-01-04","close":766.0},{"date":"2023-01-05","close":774.0},{"date":"2023-01-06","close":765.0},{"date":"2023-01-09","close":778.0},{"date":"2023-01-10","close":775.0},{"date":"2023-01-11","close":790.0},{"date":"2023-01-12","close":797.0},{"date":"2023-01-13","close":799.0},{"date":"2023-01-16","close":804.0},{"date":"2023-01-17","close":801.0},{"date":"2023-01-18","close":779.0},{"date":"2023-01-19","close":785.0},{"date":"2023-01-20","close":798.0},{"date":"2023-01-25","close":798.0},{"date":"2023-01-26","close":789.0},{"date":"2023-01-27","close":908.0},{"date":"2023-01-30","close":935.0},{"date":"2023-01-31","close":908.0},{"date":"2023-02-01","close":892.0},{"date":"2023-02-02","close":892.0},{"date":"2023-02-03","close":968.0},{"date":"2023-02-06","close":953.0},{"date":"2023-02-07","close":964.0},{"date":"2023-02-08","close":962.0},{"date":"2023-02-09","close":955.0},{"date":"2023-02-10","close":935.0},{"date":"2023-02-13","close":917.0},{"date":"2023-02-14","close":907.0},{"date":"2023-02-15","close":868.0},{"date":"2023-02-16","close":866.0},{"date":"2023-02-17","close":880.0},{"date":"2023-02-20","close":880.0},{"date":"2023-02-21","close":882.0},{"date":"2023-02-22","close":859.0},{"date":"2023-02-23","close":867.0},{"date":"2023-02-24","close":831.0},{"date":"2023-02-27","close":797.0},{"date":"2023-02-28","close":789.0},{"date":"2023-03-02","close":803.0},{"date":"2023-03-03","close":782.0},{"date":"2023-03-06","close":775.0},{"date":"2023-03-07","close":781.0},{"date":"2023-03-08","close":783.0},{"date":"2023-03-09","close":773.0},{"date":"2023-03-10","close":751.0},{"date":"2023-03-13","close":760.0},{"date":"2023-03-14","close":765.0},{"date":"2023-03-15","close":770.0},{"date":"2023-03-16","close":736.0},{"date":"2023-03-17","close":732.0},{"date":"2023-03-20","close":733.0},{"date":"2023-03-21","close":733.0},{"date":"2023-03-22","close":739.0},{"date":"2023-03-23","close":713.0},{"date":"2023-03-24","close":712.0},{"date":"2023-03-27","close":715.0},{"date":"2023-03-28","close":710.0},{"date":"2023-03-29","close":703.0},{"date":"2023-03-30","close":700.0},{"date":"2023-03-31","close":706.0},{"date":"2023-04-03","close":703.0},{"date":"2023-04-04","close":707.0},{"date":"2023-04-05","close":712.0},{"date":"2023-04-06","close":706.0},{"date":"2023-04-07","close":701.0},{"date":"2023-04-10","close":691.0},{"date":"2023-04-11","close":699.0},{"date":"2023-04-12","close":700.0},{"date":"2023-04-13","close":697.0},{"date":"2023-04-14","close":693.0},{"date":"2023-04-17","close":702.0},{"date":"2023-04-18","close":700.0},{"date":"2023-04-19","close":710.0},{"date":"2023-04-20","close":740.0},{"date":"2023-04-21","close":764.0},{"date":"2023-04-24","close":706.0},{"date":"2023-04-25","close":703.0},{"date":"2023-04-26","close":704.0},{"date":"2023-04-27","close":689.0},{"date":"2023-04-28","close":690.0},{"date":"2023-05-02","close":697.0},{"date":"2023-05-03","close":720.0},{"date":"2023-05-04","close":772.0},{"date":"2023-05-08","close":810.0},{"date":"2023-05-09","close":835.0},{"date":"2023-05-10","close":822.0},{"date":"2023-05-11","close":815.0},{"date":"2023-05-12","close":805.0},{"date":"2023-05-15","close":765.0},{"date":"2023-05-16","close":784.0},{"date":"2023-05-17","close":770.0},{"date":"2023-05-18","close":770.0},{"date":"2023-05-19","close":765.0},{"date":"2023-05-22","close":826.0},{"date":"2023-05-23","close":868.0},{"date":"2023-05-24","close":889.0},{"date":"2023-05-25","close":1030.0},{"date":"2023-05-26","close":986.0},{"date":"2023-05-30","close":892.0},{"date":"2023-05-31","close":889.0},{"date":"2023-06-01","close":888.0},{"date":"2023-06-02","close":915.0},{"date":"2023-06-05","close":917.0},{"date":"2023-06-07","close":949.0},{"date":"2023-06-08","close":950.0},{"date":"2023-06-09","close":928.0},{"date":"2023-06-12","close":929.0},{"date":"2023-06-13","close":921.0},{"date":"2023-06-14","close":984.0},{"date":"2023-06-15","close":1025.0},{"date":"2023-06-16","close":1003.0},{"date":"2023-06-19","close":997.0},{"date":"2023-06-20","close":975.0},{"date":"2023-06-21","close":967.0},{"date":"2023-06-22","close":965.0},{"date":"2023-06-23","close":944.0},{"date":"2023-06-26","close":920.0},{"date":"2023-06-27","close":920.0},{"date":"2023-06-28","close":890.0},{"date":"2023-06-29","close":872.0},{"date":"2023-06-30","close":870.0},{"date":"2023-07-03","close":879.0},{"date":"2023-07-04","close":864.0},{"date":"2023-07-05","close":863.0},{"date":"2023-07-06","close":843.0},{"date":"2023-07-07","close":822.0},{"date":"2023-07-10","close":826.0},{"date":"2023-07-11","close":821.0},{"date":"2023-07-12","close":840.0},{"date":"2023-07-13","close":812.0},{"date":"2023-07-14","close":794.0},{"date":"2023-07-17","close":777.0},{"date":"2023-07-18","close":741.0},{"date":"2023-07-19","close":733.0},{"date":"2023-07-20","close":730.0},{"date":"2023-07-21","close":830.0},{"date":"2023-07-24","close":796.0},{"date":"2023-07-25","close":779.0},{"date":"2023-07-26","close":737.0},{"date":"2023-07-27","close":760.0},{"date":"2023-07-28","close":808.0},{"date":"2023-07-31","close":827.0},{"date":"2023-08-01","close":753.0},{"date":"2023-08-02","close":720.0},{"date":"2023-08-03","close":692.0},{"date":"2023-08-04","close":687.0},{"date":"2023-08-07","close":690.0},{"date":"2023-08-08","close":706.0},{"date":"2023-08-09","close":695.0},{"date":"2023-08-10","close":750.0},{"date":"2023-08-11","close":736.0},{"date":"2023-08-14","close":716.0},{"date":"2023-08-16","close":708.0},{"date":"2023-08-17","close":703.0},{"date":"2023-08-18","close":708.0},{"date":"2023-08-21","close":712.0},{"date":"2023-08-22","close":713.0},{"date":"2023-08-23","close":690.0},{"date":"2023-08-24","close":702.0},{"date":"2023-08-25","close":731.0},{"date":"2023-08-28","close":755.0},{"date":"2023-08-29","close":780.0},{"date":"2023-08-30","close":829.0},{"date":"2023-08-31","close":802.0},{"date":"2023-09-01","close":850.0},{"date":"2023-09-04","close":835.0},{"date":"2023-09-05","close":840.0},{"date":"2023-09-06","close":837.0},{"date":"2023-09-07","close":924.0},{"date":"2023-09-08","close":897.0},{"date":"2023-09-11","close":905.0},{"date":"2023-09-12","close":988.0},{"date":"2023-09-13","close":985.0},{"date":"2023-09-14","close":985.0},{"date":"2023-09-15","close":985.0},{"date":"2023-09-18","close":940.0},{"date":"2023-09-19","close":1000.0},{"date":"2023-09-20","close":1093.0},{"date":"2023-09-21","close":1124.0},{"date":"2023-09-22","close":1049.0},{"date":"2023-09-25","close":1201.0},{"date":"2023-09-26","close":1254.0},{"date":"2023-09-27","close":1183.0},{"date":"2023-10-04","close":1205.0},{"date":"2023-10-05","close":1135.0},{"date":"2023-10-06","close":1170.0},{"date":"2023-10-10","close":1191.0},{"date":"2023-10-11","close":1230.0},{"date":"2023-10-12","close":1171.0},{"date":"2023-10-13","close":1058.0},{"date":"2023-10-16","close":966.0},{"date":"2023-10-17","close":965.0},{"date":"2023-10-18","close":1163.0},{"date":"2023-10-19","close":1081.0},{"date":"2023-10-20","close":1210.0},{"date":"2023-10-23","close":1146.0},{"date":"2023-10-24","close":1229.0},{"date":"2023-10-25","close":1226.0},{"date":"2023-10-26","close":1255.0},{"date":"2023-10-27","close":1267.0},{"date":"2023-10-30","close":1147.0},{"date":"2023-10-31","close":1100.0},{"date":"2023-11-01","close":1070.0},{"date":"2023-11-02","close":1100.0},{"date":"2023-11-03","close":1100.0},{"date":"2023-11-06","close":1090.0},{"date":"2023-11-07","close":1067.0},{"date":"2023-11-08","close":1135.0},{"date":"2023-11-09","close":1128.0},{"date":"2023-11-10","close":1155.0},{"date":"2023-11-13","close":1119.0},{"date":"2023-11-14","close":1126.0},{"date":"2023-11-15","close":1108.0},{"date":"2023-11-16","close":1104.0},{"date":"2023-11-17","close":1102.0},{"date":"2023-11-20","close":1226.0},{"date":"2023-11-21","close":1285.0},{"date":"2023-11-22","close":1305.0},{"date":"2023-11-23","close":1255.0},{"date":"2023-11-24","close":1304.0},{"date":"2023-11-27","close":1420.0},{"date":"2023-11-28","close":1507.0},{"date":"2023-11-29","close":1550.0},{"date":"2023-11-30","close":1554.0},{"date":"2023-12-01","close":1580.0},{"date":"2023-12-04","close":1576.0},{"date":"2023-12-05","close":1293.0},{"date":"2023-12-06","close":1280.0},{"date":"2023-12-07","close":1230.0},{"date":"2023-12-08","close":1131.0},{"date":"2023-12-11","close":1051.0},{"date":"2023-12-12","close":1000.0},{"date":"2023-12-13","close":1071.0},{"date":"2023-12-14","close":1042.0},{"date":"2023-12-15","close":1022.0},{"date":"2023-12-18","close":1024.0},{"date":"2023-12-19","close":1006.0},{"date":"2023-12-20","close":995.0},{"date":"2023-12-21","close":950.0},{"date":"2023-12-22","close":939.0},{"date":"2023-12-26","close":917.0},{"date":"2023-12-27","close":820.0},{"date":"2023-12-28","close":888.0},{"date":"2024-01-02","close":938.0},{"date":"2024-01-03","close":940.0},{"date":"2024-01-04","close":952.0},{"date":"2024-01-05","close":923.0},{"date":"2024-01-08","close":875.0},{"date":"2024-01-09","close":875.0},{"date":"2024-01-10","close":838.0},{"date":"2024-01-11","close":920.0},{"date":"2024-01-12","close":1071.0},{"date":"2024-01-15","close":1086.0},{"date":"2024-01-16","close":1044.0},{"date":"2024-01-17","close":1003.0},{"date":"2024-01-18","close":1000.0},{"date":"2024-01-19","close":948.0},{"date":"2024-01-22","close":895.0},{"date":"2024-01-23","close":850.0},{"date":"2024-01-24","close":850.0},{"date":"2024-01-25","close":895.0},{"date":"2024-01-26","close":1088.0},{"date":"2024-01-29","close":1068.0},{"date":"2024-01-30","close":1171.0},{"date":"2024-01-31","close":1246.0},{"date":"2024-02-01","close":1155.0},{"date":"2024-02-02","close":1147.0},{"date":"2024-02-05","close":1103.0},{"date":"2024-02-06","close":1136.0},{"date":"2024-02-07","close":1103.0},{"date":"2024-02-08","close":1107.0},{"date":"2024-02-13","close":1107.0},{"date":"2024-02-14","close":1010.0},{"date":"2024-02-15","close":1045.0},{"date":"2024-02-16","close":1059.0},{"date":"2024-02-19","close":1040.0},{"date":"2024-02-20","close":1045.0},{"date":"2024-02-21","close":1160.0},{"date":"2024-02-22","close":1508.0},{"date":"2024-02-23","close":1960.0},{"date":"2024-02-26","close":1832.0},{"date":"2024-02-27","close":1283.0},{"date":"2024-02-28","close":1200.0},{"date":"2024-02-29","close":1205.0},{"date":"2024-03-04","close":1185.0},{"date":"2024-03-05","close":965.0},{"date":"2024-03-06","close":1254.0},{"date":"2024-03-07","close":1260.0},{"date":"2024-03-08","close":1486.0},{"date":"2024-03-11","close":1403.0},{"date":"2024-03-12","close":1210.0},{"date":"2024-03-13","close":1148.0},{"date":"2024-03-14","close":1107.0},{"date":"2024-03-15","close":1066.0},{"date":"2024-03-18","close":1044.0},{"date":"2024-03-19","close":1137.0},{"date":"2024-03-20","close":1196.0},{"date":"2024-03-21","close":1294.0},{"date":"2024-03-22","close":1237.0},{"date":"2024-03-25","close":1314.0},{"date":"2024-03-26","close":1325.0},{"date":"2024-03-27","close":1356.0},{"date":"2024-03-28","close":1294.0},{"date":"2024-03-29","close":1311.0},{"date":"2024-04-01","close":1301.0},{"date":"2024-04-02","close":1252.0},{"date":"2024-04-03","close":1247.0},{"date":"2024-04-04","close":1250.0},{"date":"2024-04-05","close":1213.0},{"date":"2024-04-08","close":1165.0},{"date":"2024-04-09","close":1115.0},{"date":"2024-04-11","close":1063.0},{"date":"2024-04-12","close":1064.0},{"date":"2024-04-15","close":1050.0},{"date":"2024-04-16","close":1088.0},{"date":"2024-04-17","close":1160.0},{"date":"2024-04-18","close":1155.0},{"date":"2024-04-19","close":1080.0},{"date":"2024-04-22","close":1085.0},{"date":"2024-04-23","close":1082.0},{"date":"2024-04-24","close":1077.0},{"date":"2024-04-25","close":1059.0},{"date":"2024-04-26","close":1044.0},{"date":"2024-04-29","close":1045.0},{"date":"2024-04-30","close":1028.0},{"date":"2024-05-02","close":1002.0},{"date":"2024-05-03","close":1063.0},{"date":"2024-05-07","close":1029.0},{"date":"2024-05-08","close":1018.0},{"date":"2024-05-09","close":1038.0},{"date":"2024-05-10","close":1028.0},{"date":"2024-05-13","close":1018.0},{"date":"2024-05-14","close":1019.0},{"date":"2024-05-16","close":1010.0},{"date":"2024-05-17","close":1016.0},{"date":"2024-05-20","close":1001.0},{"date":"2024-05-21","close":948.0},{"date":"2024-05-22","close":949.0},{"date":"2024-05-23","close":948.0},{"date":"2024-05-24","close":956.0},{"date":"2024-05-27","close":976.0},{"date":"2024-05-28","close":980.0},{"date":"2024-05-29","close":957.0},{"date":"2024-05-30","close":939.0},{"date":"2024-05-31","close":917.0},{"date":"2024-06-03","close":929.0},{"date":"2024-06-04","close":1014.0},{"date":"2024-06-05","close":1265.0},{"date":"2024-06-07","close":1298.0},{"date":"2024-06-10","close":1258.0},{"date":"2024-06-11","close":1239.0},{"date":"2024-06-12","close":1270.0},{"date":"2024-06-13","close":1253.0},{"date":"2024-06-14","close":1170.0},{"date":"2024-06-17","close":1245.0},{"date":"2024-06-18","close":1225.0},{"date":"2024-06-19","close":1200.0},{"date":"2024-06-20","close":1140.0},{"date":"2024-06-21","close":1182.0},{"date":"2024-06-24","close":1216.0},{"date":"2024-06-25","close":1192.0},{"date":"2024-06-26","close":1241.0},{"date":"2024-06-27","close":1137.0},{"date":"2024-06-28","close":1111.0},{"date":"2024-07-01","close":1045.0},{"date":"2024-07-02","close":1029.0},{"date":"2024-07-03","close":991.0},{"date":"2024-07-04","close":990.0},{"date":"2024-07-05","close":994.0},{"date":"2024-07-08","close":992.0},{"date":"2024-07-09","close":993.0},{"date":"2024-07-10","close":989.0},{"date":"2024-07-11","close":947.0},{"date":"2024-07-12","close":949.0},{"date":"2024-07-15","close":924.0},{"date":"2024-07-16","close":910.0},{"date":"2024-07-17","close":906.0},{"date":"2024-07-18","close":880.0},{"date":"2024-07-19","close":877.0},{"date":"2024-07-22","close":850.0},{"date":"2024-07-23","close":858.0},{"date":"2024-07-24","close":873.0},{"date":"2024-07-25","close":845.0},{"date":"2024-07-26","close":847.0},{"date":"2024-07-29","close":797.0},{"date":"2024-07-30","close":806.0},{"date":"2024-07-31","close":770.0},{"date":"2024-08-01","close":766.0},{"date":"2024-08-02","close":727.0},{"date":"2024-08-05","close":680.0},{"date":"2024-08-06","close":716.0},{"date":"2024-08-07","close":716.0},{"date":"2024-08-08","close":680.0},{"date":"2024-08-09","close":693.0},{"date":"2024-08-12","close":676.0},{"date":"2024-08-13","close":657.0},{"date":"2024-08-14","close":653.0},{"date":"2024-08-16","close":627.0},{"date":"2024-08-19","close":622.0},{"date":"2024-08-20","close":628.0},{"date":"2024-08-21","close":610.0},{"date":"2024-08-22","close":604.0},{"date":"2024-08-23","close":583.0},{"date":"2024-08-26","close":581.0},{"date":"2024-08-27","close":559.0},{"date":"2024-08-28","close":536.0},{"date":"2024-08-29","close":527.0},{"date":"2024-08-30","close":577.0},{"date":"2024-09-02","close":701.0},{"date":"2024-09-03","close":685.0},{"date":"2024-09-04","close":714.0},{"date":"2024-09-05","close":661.0},{"date":"2024-09-06","close":642.0},{"date":"2024-09-09","close":650.0},{"date":"2024-09-10","close":600.0},{"date":"2024-09-11","close":590.0},{"date":"2024-09-12","close":680.0},{"date":"2024-09-13","close":640.0},{"date":"2024-09-19","close":622.0},{"date":"2024-09-20","close":624.0},{"date":"2024-09-23","close":594.0},{"date":"2024-09-24","close":597.0},{"date":"2024-09-25","close":601.0},{"date":"2024-09-26","close":607.0},{"date":"2024-09-27","close":606.0},{"date":"2024-09-30","close":581.0},{"date":"2024-10-02","close":567.0},{"date":"2024-10-04","close":570.0},{"date":"2024-10-07","close":564.0},{"date":"2024-10-08","close":541.0},{"date":"2024-10-10","close":550.0},{"date":"2024-10-11","close":545.0},{"date":"2024-10-14","close":554.0},{"date":"2024-10-15","close":546.0},{"date":"2024-10-16","close":537.0},{"date":"2024-10-17","close":534.0},{"date":"2024-10-18","close":509.0},{"date":"2024-10-21","close":500.0},{"date":"2024-10-22","close":466.0},{"date":"2024-10-23","close":464.0},{"date":"2024-10-24","close":432.0},{"date":"2024-10-25","close":432.0},{"date":"2024-10-28","close":450.0},{"date":"2024-10-29","close":447.0},{"date":"2024-10-30","close":432.0},{"date":"2024-10-31","close":440.0},{"date":"2024-11-01","close":413.0},{"date":"2024-11-04","close":420.0},{"date":"2024-11-05","close":418.0},{"date":"2024-11-06","close":406.0},{"date":"2024-11-07","close":431.0},{"date":"2024-11-08","close":422.0},{"date":"2024-11-11","close":415.0},{"date":"2024-11-12","close":409.0},{"date":"2024-11-13","close":399.0},{"date":"2024-11-14","close":404.0},{"date":"2024-11-15","close":394.0},{"date":"2024-11-18","close":410.0},{"date":"2024-11-19","close":410.0},{"date":"2024-11-20","close":401.0},{"date":"2024-11-21","close":400.0},{"date":"2024-11-22","close":411.0},{"date":"2024-11-25","close":420.0},{"date":"2024-11-26","close":408.0},{"date":"2024-11-27","close":388.0},{"date":"2024-11-28","close":394.0},{"date":"2024-11-29","close":395.0},{"date":"2024-12-02","close":410.0},{"date":"2024-12-03","close":409.0},{"date":"2024-12-04","close":391.0},{"date":"2024-12-05","close":375.0},{"date":"2024-12-06","close":371.0},{"date":"2024-12-09","close":346.0},{"date":"2024-12-10","close":378.0},{"date":"2024-12-11","close":460.0},{"date":"2024-12-12","close":445.0},{"date":"2024-12-13","close":440.0},{"date":"2024-12-16","close":448.0},{"date":"2024-12-17","close":443.0},{"date":"2024-12-18","close":433.0},{"date":"2024-12-19","close":426.0},{"date":"2024-12-20","close":399.0},{"date":"2024-12-23","close":410.0},{"date":"2024-12-24","close":392.0},{"date":"2024-12-26","close":410.0},{"date":"2024-12-27","close":393.0},{"date":"2024-12-30","close":390.0},{"date":"2025-01-02","close":385.0},{"date":"2025-01-03","close":393.0},{"date":"2025-01-06","close":401.0},{"date":"2025-01-07","close":403.0},{"date":"2025-01-08","close":406.0},{"date":"2025-01-09","close":386.0},{"date":"2025-01-10","close":413.0},{"date":"2025-01-13","close":396.0},{"date":"2025-01-14","close":278.0},{"date":"2025-01-15","close":271.0},{"date":"2025-01-16","close":290.0},{"date":"2025-01-17","close":275.0},{"date":"2025-01-20","close":272.0},{"date":"2025-01-21","close":268.0},{"date":"2025-01-22","close":255.0},{"date":"2025-01-23","close":262.0},{"date":"2025-01-24","close":253.0},{"date":"2025-01-31","close":249.0},{"date":"2025-02-03","close":236.0},{"date":"2025-02-04","close":248.0},{"date":"2025-02-05","close":240.0},{"date":"2025-02-06","close":240.0},{"date":"2025-02-07","close":230.0},{"date":"2025-02-10","close":230.0},{"date":"2025-02-11","close":223.0},{"date":"2025-02-12","close":225.0},{"date":"2025-02-13","close":230.0},{"date":"2025-02-14","close":230.0},{"date":"2025-02-17","close":230.0},{"date":"2025-02-18","close":230.0},{"date":"2025-02-19","close":230.0},{"date":"2025-02-20","close":230.0},{"date":"2025-02-21","close":230.0},{"date":"2025-02-24","close":230.0},{"date":"2025-02-25","close":230.0},{"date":"2025-02-26","close":230.0},{"date":"2025-02-27","close":230.0},{"date":"2025-02-28","close":230.0},{"date":"2025-03-04","close":230.0},{"date":"2025-03-05","close":230.0},{"date":"2025-03-06","close":2065.0},{"date":"2025-03-07","close":1704.0},{"date":"2025-03-10","close":1604.0},{"date":"2025-03-11","close":2085.0},{"date":"2025-03-12","close":2710.0},{"date":"2025-03-13","close":2805.0},{"date":"2025-03-14","close":2880.0},{"date":"2025-03-17","close":2730.0},{"date":"2025-03-18","close":2500.0},{"date":"2025-03-19","close":2590.0},{"date":"2025-03-20","close":2775.0},{"date":"2025-03-21","close":3210.0},{"date":"2025-03-24","close":3525.0},{"date":"2025-03-25","close":3545.0},{"date":"2025-03-26","close":3550.0},{"date":"2025-03-27","close":3500.0},{"date":"2025-03-28","close":3920.0},{"date":"2025-03-31","close":3730.0},{"date":"2025-04-01","close":4845.0},{"date":"2025-04-02","close":4555.0},{"date":"2025-04-03","close":4600.0},{"date":"2025-04-04","close":4250.0},{"date":"2025-04-07","close":4080.0},{"date":"2025-04-08","close":4700.0},{"date":"2025-04-09","close":4550.0},{"date":"2025-04-10","close":4725.0},{"date":"2025-04-11","close":4710.0},{"date":"2025-04-14","close":4705.0},{"date":"2025-04-15","close":4780.0},{"date":"2025-04-16","close":4350.0},{"date":"2025-04-17","close":4530.0},{"date":"2025-04-18","close":4300.0},{"date":"2025-04-21","close":4170.0},{"date":"2025-04-22","close":4345.0},{"date":"2025-04-23","close":4245.0},{"date":"2025-04-24","close":4345.0},{"date":"2025-04-25","close":4320.0},{"date":"2025-04-28","close":4410.0},{"date":"2025-04-29","close":4445.0},{"date":"2025-04-30","close":4435.0},{"date":"2025-05-02","close":4480.0},{"date":"2025-05-07","close":4375.0},{"date":"2025-05-08","close":4365.0},{"date":"2025-05-09","close":4540.0},{"date":"2025-05-12","close":4470.0},{"date":"2025-05-13","close":4115.0},{"date":"2025-05-14","close":4085.0},{"date":"2025-05-15","close":4085.0},{"date":"2025-05-16","close":4025.0},{"date":"2025-05-19","close":3965.0},{"date":"2025-05-20","close":3985.0},{"date":"2025-05-21","close":3850.0},{"date":"2025-05-22","close":3855.0},{"date":"2025-05-23","close":4300.0},{"date":"2025-05-26","close":4390.0},{"date":"2025-05-27","close":4375.0},{"date":"2025-05-28","close":4195.0},{"date":"2025-05-29","close":4190.0},{"date":"2025-05-30","close":4075.0},{"date":"2025-06-02","close":3950.0},{"date":"2025-06-04","close":3885.0},{"date":"2025-06-05","close":3820.0},{"date":"2025-06-09","close":3815.0},{"date":"2025-06-10","close":3785.0},{"date":"2025-06-11","close":4015.0},{"date":"2025-06-12","close":3975.0},{"date":"2025-06-13","close":3915.0},{"date":"2025-06-16","close":3910.0},{"date":"2025-06-17","close":3940.0},{"date":"2025-06-18","close":3835.0},{"date":"2025-06-19","close":3710.0},{"date":"2025-06-20","close":3700.0},{"date":"2025-06-23","close":3680.0},{"date":"2025-06-24","close":3655.0},{"date":"2025-06-25","close":3475.0},{"date":"2025-06-26","close":3190.0},{"date":"2025-06-27","close":3240.0},{"date":"2025-06-30","close":3090.0},{"date":"2025-07-01","close":3010.0},{"date":"2025-07-02","close":3125.0},{"date":"2025-07-03","close":3100.0},{"date":"2025-07-04","close":3095.0},{"date":"2025-07-07","close":3015.0},{"date":"2025-07-08","close":2960.0},{"date":"2025-07-09","close":3045.0},{"date":"2025-07-10","close":3040.0},{"date":"2025-07-11","close":3310.0},{"date":"2025-07-14","close":3240.0},{"date":"2025-07-15","close":3180.0},{"date":"2025-07-16","close":3110.0},{"date":"2025-07-17","close":3095.0},{"date":"2025-07-18","close":3060.0},{"date":"2025-07-21","close":3015.0},{"date":"2025-07-22","close":3015.0},{"date":"2025-07-23","close":2925.0},{"date":"2025-07-24","close":2700.0},{"date":"2025-07-25","close":2680.0},{"date":"2025-07-28","close":2715.0},{"date":"2025-07-29","close":2715.0},{"date":"2025-07-30","close":2635.0},{"date":"2025-07-31","close":2650.0},{"date":"2025-08-01","close":2625.0},{"date":"2025-08-04","close":2565.0},{"date":"2025-08-05","close":2485.0},{"date":"2025-08-06","close":3230.0},{"date":"2025-08-07","close":3450.0},{"date":"2025-08-08","close":3205.0},{"date":"2025-08-11","close":3365.0},{"date":"2025-08-12","close":3105.0},{"date":"2025-08-13","close":3090.0},{"date":"2025-08-14","close":3025.0},{"date":"2025-08-18","close":3065.0},{"date":"2025-08-19","close":3980.0},{"date":"2025-08-20","close":3790.0},{"date":"2025-08-21","close":2655.0},{"date":"2025-08-22","close":2005.0},{"date":"2025-08-25","close":2330.0},{"date":"2025-08-26","close":2445.0},{"date":"2025-08-27","close":2395.0},{"date":"2025-08-28","close":2325.0},{"date":"2025-08-29","close":2195.0},{"date":"2025-09-01","close":2090.0},{"date":"2025-09-02","close":2090.0},{"date":"2025-09-03","close":2380.0},{"date":"2025-09-04","close":2285.0},{"date":"2025-09-05","close":2215.0},{"date":"2025-09-08","close":2240.0},{"date":"2025-09-09","close":2230.0},{"date":"2025-09-10","close":2330.0},{"date":"2025-09-11","close":2265.0},{"date":"2025-09-12","close":2255.0},{"date":"2025-09-15","close":2175.0},{"date":"2025-09-16","close":2140.0},{"date":"2025-09-17","close":2140.0},{"date":"2025-09-18","close":2140.0},{"date":"2025-09-19","close":2080.0},{"date":"2025-09-22","close":2095.0},{"date":"2025-09-23","close":2060.0},{"date":"2025-09-24","close":2040.0},{"date":"2025-09-25","close":2035.0},{"date":"2025-09-26","close":2005.0},{"date":"2025-09-29","close":1998.0},{"date":"2025-09-30","close":1996.0},{"date":"2025-10-01","close":1941.0},{"date":"2025-10-02","close":1948.0},{"date":"2025-10-10","close":1915.0},{"date":"2025-10-13","close":2020.0},{"date":"2025-10-14","close":1975.0},{"date":"2025-10-15","close":1992.0},{"date":"2025-10-16","close":2120.0},{"date":"2025-10-17","close":2080.0},{"date":"2025-10-20","close":2060.0},{"date":"2025-10-21","close":2020.0},{"date":"2025-10-22","close":2030.0},{"date":"2025-10-23","close":1997.0},{"date":"2025-10-24","close":2000.0},{"date":"2025-10-27","close":2040.0},{"date":"2025-10-28","close":2020.0},{"date":"2025-10-29","close":2020.0},{"date":"2025-10-30","close":1995.0},{"date":"2025-10-31","close":1965.0},{"date":"2025-11-03","close":1975.0},{"date":"2025-11-04","close":1905.0},{"date":"2025-11-05","close":1848.0},{"date":"2025-11-06","close":1946.0},{"date":"2025-11-07","close":1891.0},{"date":"2025-11-10","close":1882.0},{"date":"2025-11-11","close":1894.0},{"date":"2025-11-12","close":1900.0},{"date":"2025-11-13","close":1870.0},{"date":"2025-11-14","close":1823.0},{"date":"2025-11-17","close":1771.0},{"date":"2025-11-18","close":1800.0},{"date":"2025-11-19","close":1810.0},{"date":"2025-11-20","close":1807.0},{"date":"2025-11-21","close":1766.0},{"date":"2025-11-24","close":1681.0},{"date":"2025-11-25","close":1689.0},{"date":"2025-11-26","close":1700.0},{"date":"2025-11-27","close":1702.0},{"date":"2025-11-28","close":1721.0},{"date":"2025-12-01","close":1789.0},{"date":"2025-12-02","close":1808.0},{"date":"2025-12-03","close":1817.0},{"date":"2025-12-04","close":1815.0},{"date":"2025-12-05","close":1792.0},{"date":"2025-12-08","close":1781.0},{"date":"2025-12-09","close":1745.0},{"date":"2025-12-10","close":1768.0},{"date":"2025-12-11","close":1769.0},{"date":"2025-12-12","close":1792.0},{"date":"2025-12-15","close":1786.0},{"date":"2025-12-16","close":1747.0},{"date":"2025-12-17","close":1734.0},{"date":"2025-12-18","close":1687.0},{"date":"2025-12-19","close":1748.0},{"date":"2025-12-22","close":1752.0},{"date":"2025-12-23","close":1706.0},{"date":"2025-12-24","close":1726.0},{"date":"2025-12-26","close":1689.0},{"date":"2025-12-29","close":1691.0},{"date":"2025-12-30","close":1691.0},{"date":"2026-01-02","close":1688.0},{"date":"2026-01-05","close":1703.0},{"date":"2026-01-06","close":1692.0},{"date":"2026-01-07","close":1668.0},{"date":"2026-01-08","close":1642.0},{"date":"2026-01-09","close":1611.0},{"date":"2026-01-12","close":1601.0},{"date":"2026-01-13","close":1585.0},{"date":"2026-01-14","close":1587.0},{"date":"2026-01-15","close":1811.0},{"date":"2026-01-16","close":2350.0},{"date":"2026-01-19","close":1956.0},{"date":"2026-01-20","close":1882.0},{"date":"2026-01-21","close":2055.0},{"date":"2026-01-22","close":1960.0},{"date":"2026-01-23","close":1913.0},{"date":"2026-01-26","close":1905.0},{"date":"2026-01-27","close":1878.0},{"date":"2026-01-28","close":1872.0},{"date":"2026-01-29","close":1879.0},{"date":"2026-01-30","close":1840.0},{"date":"2026-02-02","close":1804.0},{"date":"2026-02-03","close":1724.0},{"date":"2026-02-04","close":1704.0},{"date":"2026-02-05","close":1710.0},{"date":"2026-02-06","close":1693.0},{"date":"2026-02-09","close":1602.0},{"date":"2026-02-10","close":1667.0},{"date":"2026-02-11","close":1673.0},{"date":"2026-02-12","close":1659.0},{"date":"2026-02-13","close":1615.0},{"date":"2026-02-19","close":1609.0},{"date":"2026-02-20","close":1586.0},{"date":"2026-02-23","close":1618.0},{"date":"2026-02-24","close":1606.0},{"date":"2026-02-25","close":1598.0},{"date":"2026-02-26","close":1580.0},{"date":"2026-02-27","close":1503.0},{"date":"2026-03-03","close":1466.0},{"date":"2026-03-04","close":1263.0},{"date":"2026-03-05","close":1357.0},{"date":"2026-03-06","close":1393.0},{"date":"2026-03-09","close":1248.0},{"date":"2026-03-10","close":1301.0},{"date":"2026-03-11","close":1350.0},{"date":"2026-03-12","close":1322.0},{"date":"2026-03-13","close":1303.0},{"date":"2026-03-16","close":1314.0},{"date":"2026-03-17","close":1314.0},{"date":"2026-03-18","close":1320.0},{"date":"2026-03-19","close":1288.0},{"date":"2026-03-20","close":1290.0},{"date":"2026-03-23","close":1244.0},{"date":"2026-03-24","close":1288.0},{"date":"2026-03-25","close":1313.0},{"date":"2026-03-26","close":1301.0},{"date":"2026-03-27","close":1288.0},{"date":"2026-03-30","close":1273.0},{"date":"2026-03-31","close":1247.0},{"date":"2026-04-01","close":1310.0},{"date":"2026-04-02","close":1261.0},{"date":"2026-04-03","close":1221.0},{"date":"2026-04-06","close":1226.0},{"date":"2026-04-07","close":1217.0},{"date":"2026-04-08","close":1254.0},{"date":"2026-04-09","close":1268.0},{"date":"2026-04-10","close":1291.0},{"date":"2026-04-13","close":1347.0},{"date":"2026-04-14","close":1426.0},{"date":"2026-04-15","close":1466.0},{"date":"2026-04-16","close":1536.0},{"date":"2026-04-17","close":1503.0},{"date":"2026-04-20","close":1464.0},{"date":"2026-04-21","close":1445.0},{"date":"2026-04-22","close":1390.0},{"date":"2026-04-23","close":1340.0},{"date":"2026-04-24","close":1366.0},{"date":"2026-04-27","close":1378.0},{"date":"2026-04-28","close":1346.0},{"date":"2026-04-29","close":1347.0},{"date":"2026-04-30","close":1341.0},{"date":"2026-05-04","close":1314.0},{"date":"2026-05-06","close":1283.0},{"date":"2026-05-07","close":1272.0},{"date":"2026-05-08","close":1278.0},{"date":"2026-05-11","close":1209.0},{"date":"2026-05-12","close":1149.0},{"date":"2026-05-13","close":1130.0},{"date":"2026-05-14","close":1128.0},{"date":"2026-05-15","close":1055.0},{"date":"2026-05-18","close":1142.0},{"date":"2026-05-19","close":1097.0},{"date":"2026-05-20","close":1061.0},{"date":"2026-05-21","close":1074.0},{"date":"2026-05-22","close":1075.0},{"date":"2026-05-26","close":1050.0},{"date":"2026-05-27","close":1021.0},{"date":"2026-05-28","close":1327.0},{"date":"2026-05-29","close":1572.0},{"date":"2026-06-01","close":1346.0},{"date":"2026-06-02","close":1108.0},{"date":"2026-06-04","close":1168.0},{"date":"2026-06-05","close":1250.0},{"date":"2026-06-08","close":1139.0},{"date":"2026-06-09","close":1123.0},{"date":"2026-06-10","close":1071.0},{"date":"2026-06-11","close":1044.0},{"date":"2026-06-12","close":1057.0},{"date":"2026-06-15","close":1062.0},{"date":"2026-06-16","close":1106.0},{"date":"2026-06-17","close":1067.0},{"date":"2026-06-18","close":1011.0},{"date":"2026-06-19","close":1015.0},{"date":"2026-06-22","close":965.0},{"date":"2026-06-23","close":900.0},{"date":"2026-06-24","close":787.0},{"date":"2026-06-25","close":617.0},{"date":"2026-06-26","close":630.0},{"date":"2026-06-29","close":640.0},{"date":"2026-06-30","close":645.0},{"date":"2026-07-01","close":764.0},{"date":"2026-07-02","close":692.0},{"date":"2026-07-03","close":773.0},{"date":"2026-07-06","close":1004.0},{"date":"2026-07-07","close":1102.0},{"date":"2026-07-08","close":959.0},{"date":"2026-07-09","close":854.0},{"date":"2026-07-10","close":824.0},{"date":"2026-07-13","close":786.0},{"date":"2026-07-14","close":743.0},{"date":"2026-07-15","close":747.0},{"date":"2026-07-16","close":736.0},{"date":"2026-07-20","close":750.0},{"date":"2026-07-21","close":758.0},{"date":"2026-07-22","close":786.0},{"date":"2026-07-23","close":768.0},{"date":"2026-07-24","close":709.0},{"date":"2026-07-27","close":701.0},{"date":"2026-07-28","close":640.0},{"date":"2026-07-29","close":650.0},{"date":"2026-07-30","close":615.0},{"date":"2026-07-31","close":648.0},{"date":"2026-08-03","close":842.0},{"date":"2026-08-04","close":842.0},{"date":"2026-08-05","close":748.0},{"date":"2026-08-06","close":748.0},{"date":"2026-08-07","close":748.0},{"date":"2026-08-10","close":748.0},{"date":"2026-08-11","close":748.0},{"date":"2026-08-12","close":748.0},{"date":"2026-08-13","close":748.0},{"date":"2026-08-14","close":748.0},{"date":"2026-08-18","close":748.0},{"date":"2026-08-19","close":748.0},{"date":"2026-08-20","close":748.0},{"date":"2026-08-21","close":748.0},{"date":"2026-08-24","close":748.0},{"date":"2026-08-25","close":748.0},{"date":"2026-08-26","close":748.0},{"date":"2026-08-27","close":748.0},{"date":"2026-08-28","close":3705.0},{"date":"2026-08-31","close":3125.0},{"date":"2026-09-01","close":3045.0},{"date":"2026-09-02","close":3120.0},{"date":"2026-09-03","close":2975.0},{"date":"2026-09-04","close":2845.0},{"date":"2026-09-07","close":3010.0},{"date":"2026-09-08","close":3080.0},{"date":"2026-09-09","close":3090.0},{"date":"2026-09-10","close":2955.0},{"date":"2026-09-11","close":2900.0},{"date":"2026-09-14","close":2880.0},{"date":"2026-09-15","close":2925.0},{"date":"2026-09-16","close":2950.0},{"date":"2026-09-17","close":2940.0},{"date":"2026-09-18","close":3055.0},{"date":"2026-09-21","close":3200.0},{"date":"2026-09-22","close":2820.0},{"date":"2026-09-23","close":2935.0},{"date":"2026-09-28","close":2945.0},{"date":"2026-09-29","close":2855.0},{"date":"2026-09-30","close":2920.0},{"date":"2026-10-01","close":2905.0},{"date":"2026-10-02","close":2990.0},{"date":"2026-10-06","close":2955.0},{"date":"2026-10-07","close":3140.0},{"date":"2026-10-08","close":3000.0},{"date":"2026-10-12","close":3470.0},{"date":"2026-10-13","close":3570.0},{"date":"2026-10-14","close":3230.0},{"date":"2026-10-15","close":3130.0},{"date":"2026-10-16","close":3065.0},{"date":"2026-10-19","close":3010.0},{"date":"2026-10-20","close":2920.0},{"date":"2026-10-21","close":2900.0},{"date":"2026-10-22","close":2875.0},{"date":"2026-10-23","close":2880.0}],"chart_data":[{"date":"2024-10-24","open":462,"high":463,"low":425,"close":432,"volume":1914430,"rsi_14":11.86,"sma_20":543.55,"sma_60":627.17,"sma_120":836.06},{"date":"2024-10-25","open":432,"high":443,"low":416,"close":432,"volume":1170793,"rsi_14":10.34,"sma_20":535.3,"sma_60":619.82,"sma_120":830.83},{"date":"2024-10-28","open":432,"high":470,"low":431,"close":450,"volume":926400,"rsi_14":19.35,"sma_20":527.75,"sma_60":613.23,"sma_120":825.88},{"date":"2024-10-29","open":455,"high":456,"low":442,"close":447,"volume":523209,"rsi_14":21.69,"sma_20":519.75,"sma_60":606.57,"sma_120":820.9},{"date":"2024-10-30","open":445,"high":450,"low":430,"close":432,"volume":679654,"rsi_14":15.7,"sma_20":511.05,"sma_60":600.48,"sma_120":815.93},{"date":"2024-10-31","open":438,"high":446,"low":420,"close":440,"volume":573389,"rsi_14":20.0,"sma_20":504.0,"sma_60":594.38,"sma_120":811.25},{"date":"2024-11-01","open":445,"high":445,"low":412,"close":413,"volume":1000848,"rsi_14":13.47,"sma_20":496.3,"sma_60":588.43,"sma_120":805.83},{"date":"2024-11-04","open":420,"high":436,"low":410,"close":420,"volume":1326166,"rsi_14":17.19,"sma_20":488.8,"sma_60":582.67,"sma_120":800.76},{"date":"2024-11-05","open":420,"high":425,"low":403,"close":418,"volume":2311216,"rsi_14":17.84,"sma_20":481.5,"sma_60":577.52,"sma_120":795.76},{"date":"2024-11-06","open":418,"high":419,"low":400,"close":406,"volume":1049206,"rsi_14":17.01,"sma_20":474.75,"sma_60":572.95,"sma_120":790.49},{"date":"2024-11-07","open":405,"high":471,"low":401,"close":431,"volume":5959815,"rsi_14":29.9,"sma_20":468.8,"sma_60":568.2,"sma_120":785.52},{"date":"2024-11-08","open":431,"high":439,"low":415,"close":422,"volume":1034043,"rsi_14":29.9,"sma_20":462.65,"sma_60":563.3,"sma_120":780.55},{"date":"2024-11-11","open":425,"high":430,"low":410,"close":415,"volume":803869,"rsi_14":34.73,"sma_20":455.7,"sma_60":558.88,"sma_120":775.52},{"date":"2024-11-12","open":407,"high":415,"low":400,"close":409,"volume":993435,"rsi_14":33.92,"sma_20":448.85,"sma_60":554.15,"sma_120":770.51},{"date":"2024-11-13","open":405,"high":409,"low":390,"close":399,"volume":1041316,"rsi_14":38.93,"sma_20":441.95,"sma_60":549.53,"sma_120":765.37},{"date":"2024-11-14","open":407,"high":446,"low":397,"close":404,"volume":2399294,"rsi_14":40.91,"sma_20":435.45,"sma_60":545.32,"sma_120":760.39},{"date":"2024-11-15","open":404,"high":405,"low":383,"close":394,"volume":1054152,"rsi_14":30.82,"sma_20":429.7,"sma_60":541.0,"sma_120":755.77},{"date":"2024-11-18","open":394,"high":424,"low":393,"close":410,"volume":1007498,"rsi_14":38.36,"sma_20":425.2,"sma_60":537.38,"sma_120":751.28},{"date":"2024-11-19","open":411,"high":418,"low":398,"close":410,"volume":727622,"rsi_14":42.36,"sma_20":422.4,"sma_60":533.85,"sma_120":746.8},{"date":"2024-11-20","open":411,"high":412,"low":396,"close":401,"volume":483829,"rsi_14":36.55,"sma_20":419.25,"sma_60":530.07,"sma_120":742.17},{"date":"2024-11-21","open":400,"high":407,"low":395,"close":400,"volume":717754,"rsi_14":44.54,"sma_20":417.65,"sma_60":526.57,"sma_120":737.38},{"date":"2024-11-22","open":397,"high":417,"low":397,"close":411,"volume":809226,"rsi_14":46.34,"sma_20":416.6,"sma_60":523.35,"sma_120":732.63},{"date":"2024-11-25","open":413,"high":424,"low":408,"close":420,"volume":933609,"rsi_14":50.77,"sma_20":415.1,"sma_60":520.63,"sma_120":728.16},{"date":"2024-11-26","open":425,"high":429,"low":406,"close":408,"volume":729974,"rsi_14":50.77,"sma_20":413.15,"sma_60":517.75,"sma_120":723.73},{"date":"2024-11-27","open":415,"high":415,"low":382,"close":388,"volume":1570338,"rsi_14":32.8,"sma_20":410.95,"sma_60":514.9,"sma_120":719.33},{"date":"2024-11-28","open":388,"high":397,"low":386,"close":394,"volume":457828,"rsi_14":38.52,"sma_20":408.65,"sma_60":512.53,"sma_120":714.87},{"date":"2024-11-29","open":391,"high":397,"low":377,"close":395,"volume":761292,"rsi_14":41.38,"sma_20":407.75,"sma_60":510.33,"sma_120":709.71},{"date":"2024-12-02","open":395,"high":446,"low":395,"close":410,"volume":3825353,"rsi_14":50.4,"sma_20":407.25,"sma_60":507.55,"sma_120":702.58},{"date":"2024-12-03","open":415,"high":419,"low":403,"close":409,"volume":1038709,"rsi_14":54.31,"sma_20":406.8,"sma_60":502.68,"sma_120":695.17},{"date":"2024-12-04","open":406,"high":407,"low":388,"close":391,"volume":837145,"rsi_14":44.96,"sma_20":406.05,"sma_60":497.78,"sma_120":687.95},{"date":"2024-12-05","open":392,"high":401,"low":374,"close":375,"volume":1078883,"rsi_14":42.96,"sma_20":403.25,"sma_60":492.13,"sma_120":680.75},{"date":"2024-12-06","open":376,"high":378,"low":346,"close":371,"volume":907500,"rsi_14":34.15,"sma_20":400.7,"sma_60":487.3,"sma_120":673.26},{"date":"2024-12-09","open":371,"high":371,"low":343,"close":346,"volume":1077762,"rsi_14":28.38,"sma_20":397.25,"sma_60":482.37,"sma_120":665.7},{"date":"2024-12-10","open":346,"high":382,"low":345,"close":378,"volume":878165,"rsi_14":43.27,"sma_20":395.7,"sma_60":477.83,"sma_120":659.1},{"date":"2024-12-11","open":376,"high":491,"low":376,"close":460,"volume":14771169,"rsi_14":61.9,"sma_20":398.75,"sma_60":475.5,"sma_120":652.56},{"date":"2024-12-12","open":470,"high":510,"low":425,"close":445,"volume":7975289,"rsi_14":56.64,"sma_20":400.8,"sma_60":473.08,"sma_120":646.06},{"date":"2024-12-13","open":440,"high":480,"low":436,"close":440,"volume":2429337,"rsi_14":53.97,"sma_20":403.1,"sma_60":469.08,"sma_120":639.73},{"date":"2024-12-16","open":445,"high":448,"low":427,"close":448,"volume":958634,"rsi_14":58.06,"sma_20":405.0,"sma_60":465.88,"sma_120":633.96},{"date":"2024-12-17","open":448,"high":449,"low":428,"close":443,"volume":780686,"rsi_14":61.8,"sma_20":406.65,"sma_60":462.9,"sma_120":627.8},{"date":"2024-12-18","open":443,"high":450,"low":430,"close":433,"volume":716278,"rsi_14":58.23,"sma_20":408.25,"sma_60":459.72,"sma_120":621.27},{"date":"2024-12-19","open":432,"high":432,"low":416,"close":426,"volume":647344,"rsi_14":56.38,"sma_20":409.55,"sma_60":456.92,"sma_120":614.89},{"date":"2024-12-20","open":421,"high":421,"low":396,"close":399,"volume":874887,"rsi_14":47.84,"sma_20":408.95,"sma_60":453.62,"sma_120":607.88},{"date":"2024-12-23","open":399,"high":418,"low":396,"close":410,"volume":456786,"rsi_14":50.19,"sma_20":408.45,"sma_60":450.43,"sma_120":601.82},{"date":"2024-12-24","open":407,"high":410,"low":392,"close":392,"volume":439636,"rsi_14":50.19,"sma_20":407.65,"sma_60":446.85,"sma_120":595.83},{"date":"2024-12-26","open":392,"high":445,"low":392,"close":410,"volume":2285717,"rsi_14":56.55,"sma_20":408.75,"sma_60":443.58,"sma_120":590.53},{"date":"2024-12-27","open":402,"high":418,"low":390,"close":393,"volume":543185,"rsi_14":53.93,"sma_20":408.7,"sma_60":440.45,"sma_120":585.23},{"date":"2024-12-30","open":393,"high":400,"low":386,"close":390,"volume":483931,"rsi_14":58.53,"sma_20":408.45,"sma_60":437.5,"sma_120":580.23},{"date":"2025-01-02","open":391,"high":392,"low":378,"close":385,"volume":617440,"rsi_14":51.52,"sma_20":407.2,"sma_60":434.42,"sma_120":575.18},{"date":"2025-01-03","open":381,"high":396,"low":381,"close":393,"volume":397342,"rsi_14":28.66,"sma_20":406.4,"sma_60":431.57,"sma_120":570.17},{"date":"2025-01-06","open":393,"high":408,"low":390,"close":401,"volume":563569,"rsi_14":35.33,"sma_20":406.9,"sma_60":429.23,"sma_120":565.25},{"date":"2025-01-07","open":407,"high":408,"low":397,"close":403,"volume":284711,"rsi_14":37.41,"sma_20":408.3,"sma_60":426.78,"sma_120":560.33},{"date":"2025-01-08","open":403,"high":414,"low":400,"close":406,"volume":573573,"rsi_14":35.21,"sma_20":410.05,"sma_60":424.47,"sma_120":555.48},{"date":"2025-01-09","open":410,"high":410,"low":377,"close":386,"volume":1627704,"rsi_14":31.85,"sma_20":412.05,"sma_60":421.67,"sma_120":550.8},{"date":"2025-01-10","open":386,"high":440,"low":386,"close":413,"volume":3715299,"rsi_14":44.25,"sma_20":413.8,"sma_60":419.45,"sma_120":546.33},{"date":"2025-01-13","open":413,"high":413,"low":390,"close":396,"volume":891502,"rsi_14":41.85,"sma_20":410.6,"sma_60":417.1,"sma_120":541.93},{"date":"2025-01-14","open":303,"high":315,"low":278,"close":278,"volume":8388070,"rsi_14":28.0,"sma_20":402.25,"sma_60":412.83,"sma_120":536.67},{"date":"2025-01-15","open":255,"high":271,"low":235,"close":271,"volume":17623735,"rsi_14":24.35,"sma_20":393.8,"sma_60":408.87,"sma_120":531.38},{"date":"2025-01-16","open":273,"high":337,"low":261,"close":290,"volume":27122709,"rsi_14":31.25,"sma_20":385.9,"sma_60":405.37,"sma_120":526.46},{"date":"2025-01-17","open":291,"high":308,"low":270,"close":275,"volume":4063189,"rsi_14":24.91,"sma_20":377.5,"sma_60":402.18,"sma_120":521.44},{"date":"2025-01-20","open":275,"high":278,"low":266,"close":272,"volume":1573866,"rsi_14":26.27,"sma_20":369.45,"sma_60":398.98,"sma_120":516.62},{"date":"2025-01-21","open":273,"high":280,"low":262,"close":268,"volume":1423098,"rsi_14":26.17,"sma_20":361.55,"sma_60":396.25,"sma_120":511.71},{"date":"2025-01-22","open":270,"high":270,"low":254,"close":255,"volume":1766488,"rsi_14":25.38,"sma_20":354.35,"sma_60":393.3,"sma_120":506.56},{"date":"2025-01-23","open":259,"high":276,"low":247,"close":262,"volume":3148775,"rsi_14":25.1,"sma_20":346.95,"sma_60":390.17,"sma_120":501.7},{"date":"2025-01-24","open":266,"high":269,"low":253,"close":253,"volume":1713020,"rsi_14":21.97,"sma_20":340.0,"sma_60":386.93,"sma_120":496.75},{"date":"2025-01-31","open":253,"high":253,"low":244,"close":249,"volume":932444,"rsi_14":21.05,"sma_20":331.95,"sma_60":383.88,"sma_120":492.18},{"date":"2025-02-03","open":250,"high":250,"low":232,"close":236,"volume":1137443,"rsi_14":19.2,"sma_20":324.1,"sma_60":380.48,"sma_120":487.43},{"date":"2025-02-04","open":226,"high":251,"low":226,"close":248,"volume":2294119,"rsi_14":24.25,"sma_20":317.0,"sma_60":377.73,"sma_120":483.08},{"date":"2025-02-05","open":255,"high":255,"low":240,"close":240,"volume":661249,"rsi_14":15.26,"sma_20":309.75,"sma_60":374.73,"sma_120":478.7},{"date":"2025-02-06","open":240,"high":247,"low":239,"close":240,"volume":624855,"rsi_14":16.38,"sma_20":302.1,"sma_60":371.77,"sma_120":474.64},{"date":"2025-02-07","open":240,"high":244,"low":229,"close":230,"volume":993074,"rsi_14":30.65,"sma_20":293.55,"sma_60":368.83,"sma_120":470.89},{"date":"2025-02-10","open":227,"high":234,"low":205,"close":230,"volume":2128052,"rsi_14":32.48,"sma_20":284.9,"sma_60":365.48,"sma_120":466.84},{"date":"2025-02-11","open":230,"high":230,"low":220,"close":223,"volume":930475,"rsi_14":18.1,"sma_20":275.75,"sma_60":362.17,"sma_120":462.73},{"date":"2025-02-12","open":223,"high":228,"low":210,"close":225,"volume":1215764,"rsi_14":22.83,"sma_20":267.7,"sma_60":359.0,"sma_120":458.94},{"date":"2025-02-13","open":220,"high":230,"low":219,"close":230,"volume":1445207,"rsi_14":27.66,"sma_20":258.55,"sma_60":356.02,"sma_120":455.08},{"date":"2025-02-14","open":230,"high":230,"low":230,"close":230,"volume":0,"rsi_14":28.89,"sma_20":250.25,"sma_60":353.2,"sma_120":451.37},{"date":"2025-02-17","open":230,"high":230,"low":230,"close":230,"volume":0,"rsi_14":33.77,"sma_20":247.85,"sma_60":350.3,"sma_120":447.81},{"date":"2025-02-18","open":230,"high":230,"low":230,"close":230,"volume":0,"rsi_14":27.14,"sma_20":245.8,"sma_60":347.57,"sma_120":444.28},{"date":"2025-02-19","open":230,"high":230,"low":230,"close":230,"volume":0,"rsi_14":31.15,"sma_20":242.8,"sma_60":344.57,"sma_120":440.98},{"date":"2025-02-20","open":230,"high":230,"low":230,"close":230,"volume":0,"rsi_14":33.33,"sma_20":240.55,"sma_60":341.57,"sma_120":437.71},{"date":"2025-02-21","open":230,"high":230,"low":230,"close":230,"volume":0,"rsi_14":43.18,"sma_20":238.45,"sma_60":338.72,"sma_120":434.39},{"date":"2025-02-24","open":230,"high":230,"low":230,"close":230,"volume":0,"rsi_14":21.88,"sma_20":236.55,"sma_60":335.88,"sma_120":431.23},{"date":"2025-02-25","open":230,"high":230,"low":230,"close":230,"volume":0,"rsi_14":29.17,"sma_20":235.3,"sma_60":332.87,"sma_120":428.11},{"date":"2025-02-26","open":230,"high":230,"low":230,"close":230,"volume":0,"rsi_14":29.17,"sma_20":233.7,"sma_60":329.7,"sma_120":425.17},{"date":"2025-02-27","open":230,"high":230,"low":230,"close":230,"volume":0,"rsi_14":50.0,"sma_20":232.55,"sma_60":326.73,"sma_120":422.24},{"date":"2025-02-28","open":230,"high":230,"low":230,"close":230,"volume":0,"rsi_14":50.0,"sma_20":231.6,"sma_60":324.1,"sma_120":419.5},{"date":"2025-03-04","open":230,"high":230,"low":230,"close":230,"volume":0,"rsi_14":100.0,"sma_20":231.3,"sma_60":321.37,"sma_120":416.95},{"date":"2025-03-05","open":230,"high":230,"low":230,"close":230,"volume":0,"rsi_14":100.0,"sma_20":230.4,"sma_60":318.62,"sma_120":414.48},{"date":"2025-03-06","open":2000,"high":2600,"low":1700,"close":2065,"volume":2146719,"rsi_14":100.0,"sma_20":321.65,"sma_60":346.2,"sma_120":426.88},{"date":"2025-03-07","open":1981,"high":2015,"low":1704,"close":1704,"volume":427848,"rsi_14":83.56,"sma_20":394.85,"sma_60":367.78,"sma_120":435.23},{"date":"2025-03-10","open":1695,"high":1700,"low":1462,"close":1604,"volume":421404,"rsi_14":79.92,"sma_20":463.55,"sma_60":388.0,"sma_120":442.89},{"date":"2025-03-11","open":1589,"high":2085,"low":1524,"close":2085,"volume":1714028,"rsi_14":83.4,"sma_20":556.3,"sma_60":416.5,"sma_120":454.32},{"date":"2025-03-12","open":1979,"high":2710,"low":1977,"close":2710,"volume":5347461,"rsi_14":86.45,"sma_20":680.65,"sma_60":455.48,"sma_120":471.39},{"date":"2025-03-13","open":2850,"high":3385,"low":2745,"close":2805,"volume":5318466,"rsi_14":86.82,"sma_20":809.65,"sma_60":496.47,"sma_120":489.42},{"date":"2025-03-14","open":2740,"high":3370,"low":2720,"close":2880,"volume":2498722,"rsi_14":87.09,"sma_20":942.15,"sma_60":538.17,"sma_120":508.0},{"date":"2025-03-17","open":2850,"high":3280,"low":2700,"close":2730,"volume":1098637,"rsi_14":83.58,"sma_20":1067.15,"sma_60":576.0,"sma_120":525.75},{"date":"2025-03-18","open":2850,"high":2980,"low":2435,"close":2500,"volume":487718,"rsi_14":78.72,"sma_20":1180.65,"sma_60":610.25,"sma_120":541.67},{"date":"2025-03-19","open":2600,"high":2960,"low":2365,"close":2590,"volume":1377046,"rsi_14":79.19,"sma_20":1298.65,"sma_60":646.08,"sma_120":557.58},{"date":"2025-03-20","open":2570,"high":2885,"low":2460,"close":2775,"volume":1215613,"rsi_14":80.1,"sma_20":1425.9,"sma_60":684.87,"sma_120":575.38},{"date":"2025-03-21","open":2655,"high":3605,"low":2650,"close":3210,"volume":4001704,"rsi_14":81.96,"sma_20":1574.9,"sma_60":730.98,"sma_120":596.94},{"date":"2025-03-24","open":3500,"high":3810,"low":3320,"close":3525,"volume":2266435,"rsi_14":83.1,"sma_20":1739.65,"sma_60":782.52,"sma_120":621.12},{"date":"2025-03-25","open":3700,"high":3895,"low":3490,"close":3545,"volume":1131379,"rsi_14":83.17,"sma_20":1905.4,"sma_60":834.5,"sma_120":645.71},{"date":"2025-03-26","open":3605,"high":3650,"low":3265,"close":3550,"volume":507643,"rsi_14":73.44,"sma_20":2071.4,"sma_60":887.02,"sma_120":670.32},{"date":"2025-03-27","open":3420,"high":3535,"low":3305,"close":3500,"volume":320673,"rsi_14":81.44,"sma_20":2234.9,"sma_60":938.52,"sma_120":694.48},{"date":"2025-03-28","open":3500,"high":4125,"low":3430,"close":3920,"volume":1893382,"rsi_14":86.46,"sma_20":2419.4,"sma_60":997.32,"sma_120":722.08},{"date":"2025-03-31","open":3760,"high":4100,"low":3620,"close":3730,"volume":530388,"rsi_14":78.51,"sma_20":2594.4,"sma_60":1052.65,"sma_120":748.12},{"date":"2025-04-01","open":3740,"high":4845,"low":3730,"close":4845,"volume":2797803,"rsi_14":81.63,"sma_20":2825.15,"sma_60":1126.85,"sma_120":783.65},{"date":"2025-04-02","open":4845,"high":5190,"low":4555,"close":4555,"volume":885527,"rsi_14":74.51,"sma_20":3041.4,"sma_60":1196.27,"sma_120":816.88},{"date":"2025-04-03","open":4475,"high":4920,"low":4215,"close":4600,"volume":718812,"rsi_14":74.29,"sma_20":3168.15,"sma_60":1266.52,"sma_120":850.47},{"date":"2025-04-04","open":4600,"high":4607,"low":4205,"close":4250,"volume":422487,"rsi_14":70.32,"sma_20":3295.45,"sma_60":1330.8,"sma_120":881.18},{"date":"2025-04-07","open":4255,"high":4255,"low":3880,"close":4080,"volume":136071,"rsi_14":71.47,"sma_20":3419.25,"sma_60":1392.12,"sma_120":910.67},{"date":"2025-04-08","open":4200,"high":4935,"low":4180,"close":4700,"volume":769268,"rsi_14":75.06,"sma_20":3550.0,"sma_60":1463.73,"sma_120":945.26},{"date":"2025-04-09","open":4700,"high":4795,"low":4410,"close":4550,"volume":157112,"rsi_14":71.26,"sma_20":3642.0,"sma_60":1532.8,"sma_120":978.63},{"date":"2025-04-10","open":4715,"high":4880,"low":4555,"close":4725,"volume":151298,"rsi_14":69.35,"sma_20":3738.0,"sma_60":1605.12,"sma_120":1013.39},{"date":"2025-04-11","open":4600,"high":4810,"low":4600,"close":4710,"volume":90289,"rsi_14":66.39,"sma_20":3829.5,"sma_60":1676.73,"sma_120":1048.09},{"date":"2025-04-14","open":4795,"high":4800,"low":4615,"close":4705,"volume":85766,"rsi_14":66.11,"sma_20":3928.25,"sma_60":1748.55,"sma_120":1082.83},{"date":"2025-04-15","open":4700,"high":4780,"low":4630,"close":4780,"volume":58886,"rsi_14":66.76,"sma_20":4042.25,"sma_60":1823.58,"sma_120":1118.21},{"date":"2025-04-16","open":4780,"high":4780,"low":4330,"close":4350,"volume":176000,"rsi_14":60.49,"sma_20":4130.25,"sma_60":1891.57,"sma_120":1150.22},{"date":"2025-04-17","open":4335,"high":4760,"low":4300,"close":4530,"volume":133790,"rsi_14":58.01,"sma_20":4218.0,"sma_60":1962.23,"sma_120":1183.8},{"date":"2025-04-18","open":4495,"high":4510,"low":4300,"close":4300,"volume":95404,"rsi_14":57.4,"sma_20":4272.5,"sma_60":2029.32,"sma_120":1215.75},{"date":"2025-04-21","open":4460,"high":4460,"low":4075,"close":4170,"volume":78491,"rsi_14":38.22,"sma_20":4304.75,"sma_60":2094.28,"sma_120":1246.63},{"date":"2025-04-22","open":4105,"high":4785,"low":4105,"close":4345,"volume":220094,"rsi_14":46.18,"sma_20":4344.75,"sma_60":2162.23,"sma_120":1279.24},{"date":"2025-04-23","open":4345,"high":4400,"low":4240,"close":4245,"volume":67841,"rsi_14":43.67,"sma_20":4379.5,"sma_60":2228.73,"sma_120":1311.02},{"date":"2025-04-24","open":4445,"high":4695,"low":4275,"close":4345,"volume":74213,"rsi_14":51.86,"sma_20":4421.75,"sma_60":2296.78,"sma_120":1343.47},{"date":"2025-04-25","open":4345,"high":4430,"low":4300,"close":4320,"volume":49542,"rsi_14":54.98,"sma_20":4441.75,"sma_60":2364.57,"sma_120":1375.75},{"date":"2025-04-28","open":4500,"high":4580,"low":4325,"close":4410,"volume":109756,"rsi_14":42.29,"sma_20":4475.75,"sma_60":2433.92,"sma_120":1408.9},{"date":"2025-04-29","open":4415,"high":4655,"low":4400,"close":4445,"volume":67182,"rsi_14":47.03,"sma_20":4455.75,"sma_60":2504.07,"sma_120":1442.28},{"date":"2025-04-30","open":4410,"high":4625,"low":4410,"close":4435,"volume":24379,"rsi_14":40.94,"sma_20":4449.75,"sma_60":2573.85,"sma_120":1475.79},{"date":"2025-05-02","open":4435,"high":4630,"low":4435,"close":4480,"volume":76159,"rsi_14":42.94,"sma_20":4443.75,"sma_60":2644.52,"sma_120":1509.62},{"date":"2025-05-07","open":4480,"high":4605,"low":4300,"close":4375,"volume":50399,"rsi_14":40.46,"sma_20":4450.0,"sma_60":2713.43,"sma_120":1542.6},{"date":"2025-05-08","open":4370,"high":4370,"low":4250,"close":4365,"volume":51320,"rsi_14":37.54,"sma_20":4464.25,"sma_60":2782.35,"sma_120":1575.59},{"date":"2025-05-09","open":4400,"high":4555,"low":4280,"close":4540,"volume":85559,"rsi_14":56.74,"sma_20":4456.25,"sma_60":2854.18,"sma_120":1609.83},{"date":"2025-05-12","open":4540,"high":4690,"low":4435,"close":4470,"volume":48345,"rsi_14":47.69,"sma_20":4452.25,"sma_60":2924.97,"sma_120":1643.57},{"date":"2025-05-13","open":4470,"high":4540,"low":4025,"close":4115,"volume":157008,"rsi_14":43.51,"sma_20":4421.75,"sma_60":2989.8,"sma_120":1674.4},{"date":"2025-05-14","open":4115,"high":4355,"low":4055,"close":4085,"volume":51643,"rsi_14":46.79,"sma_20":4390.5,"sma_60":3054.05,"sma_120":1705.03},{"date":"2025-05-15","open":4090,"high":4125,"low":4000,"close":4085,"volume":52528,"rsi_14":38.7,"sma_20":4359.5,"sma_60":3118.3,"sma_120":1735.75},{"date":"2025-05-16","open":4085,"high":4265,"low":3995,"close":4025,"volume":27800,"rsi_14":40.09,"sma_20":4321.75,"sma_60":3181.55,"sma_120":1765.92},{"date":"2025-05-19","open":4030,"high":4210,"low":3860,"close":3965,"volume":56360,"rsi_14":32.24,"sma_20":4302.5,"sma_60":3243.8,"sma_120":1795.68},{"date":"2025-05-20","open":3960,"high":4005,"low":3825,"close":3985,"volume":57212,"rsi_14":34.27,"sma_20":4275.25,"sma_60":3306.38,"sma_120":1825.47},{"date":"2025-05-21","open":3940,"high":4015,"low":3840,"close":3850,"volume":38837,"rsi_14":24.77,"sma_20":4252.75,"sma_60":3366.72,"sma_120":1854.14},{"date":"2025-05-22","open":3850,"high":4145,"low":3795,"close":3855,"volume":56861,"rsi_14":22.69,"sma_20":4237.0,"sma_60":3427.13,"sma_120":1882.92},{"date":"2025-05-23","open":4120,"high":4400,"low":3795,"close":4300,"volume":146561,"rsi_14":45.54,"sma_20":4234.75,"sma_60":3494.97,"sma_120":1915.42},{"date":"2025-05-26","open":4360,"high":4650,"low":4270,"close":4390,"volume":138897,"rsi_14":47.12,"sma_20":4242.0,"sma_60":3564.3,"sma_120":1948.58},{"date":"2025-05-27","open":4560,"high":4560,"low":4300,"close":4375,"volume":58237,"rsi_14":50.0,"sma_20":4243.5,"sma_60":3633.38,"sma_120":1981.54},{"date":"2025-05-28","open":4340,"high":4380,"low":4195,"close":4195,"volume":68078,"rsi_14":44.82,"sma_20":4237.25,"sma_60":3699.47,"sma_120":2013.1},{"date":"2025-05-29","open":4165,"high":4360,"low":4095,"close":4190,"volume":36509,"rsi_14":38.1,"sma_20":4226.25,"sma_60":3765.47,"sma_120":2044.78},{"date":"2025-05-30","open":4190,"high":4270,"low":4070,"close":4075,"volume":32513,"rsi_14":36.96,"sma_20":4207.75,"sma_60":3829.55,"sma_120":2075.46},{"date":"2025-06-02","open":4075,"high":4225,"low":3880,"close":3950,"volume":71794,"rsi_14":43.58,"sma_20":4183.5,"sma_60":3891.55,"sma_120":2105.08},{"date":"2025-06-04","open":3960,"high":4150,"low":3830,"close":3885,"volume":69568,"rsi_14":42.42,"sma_20":4153.75,"sma_60":3921.88,"sma_120":2134.04},{"date":"2025-06-05","open":3885,"high":3950,"low":3805,"close":3820,"volume":49683,"rsi_14":40.43,"sma_20":4126.0,"sma_60":3957.15,"sma_120":2162.47},{"date":"2025-06-09","open":3750,"high":3870,"low":3730,"close":3815,"volume":51682,"rsi_14":42.11,"sma_20":4098.5,"sma_60":3994.0,"sma_120":2191.0},{"date":"2025-06-10","open":3815,"high":3940,"low":3710,"close":3785,"volume":47998,"rsi_14":43.08,"sma_20":4060.75,"sma_60":4022.33,"sma_120":2219.42},{"date":"2025-06-11","open":3790,"high":4150,"low":3790,"close":4015,"volume":134227,"rsi_14":50.99,"sma_20":4038.0,"sma_60":4044.08,"sma_120":2249.78},{"date":"2025-06-12","open":4245,"high":4245,"low":3945,"close":3975,"volume":54048,"rsi_14":54.42,"sma_20":4031.0,"sma_60":4063.58,"sma_120":2280.03},{"date":"2025-06-13","open":4095,"high":4150,"low":3890,"close":3915,"volume":62084,"rsi_14":52.04,"sma_20":4022.5,"sma_60":4080.83,"sma_120":2309.5},{"date":"2025-06-16","open":3875,"high":3970,"low":3805,"close":3910,"volume":49295,"rsi_14":31.07,"sma_20":4013.75,"sma_60":4100.5,"sma_120":2338.25},{"date":"2025-06-17","open":3895,"high":4070,"low":3860,"close":3940,"volume":36820,"rsi_14":26.8,"sma_20":4009.5,"sma_60":4124.5,"sma_120":2367.38},{"date":"2025-06-18","open":3940,"high":3980,"low":3800,"close":3835,"volume":40083,"rsi_14":24.53,"sma_20":4003.0,"sma_60":4145.25,"sma_120":2395.67},{"date":"2025-06-19","open":3835,"high":3930,"low":3705,"close":3710,"volume":64584,"rsi_14":25.87,"sma_20":3989.25,"sma_60":4160.83,"sma_120":2422.85},{"date":"2025-06-20","open":3980,"high":3980,"low":3690,"close":3700,"volume":56360,"rsi_14":25.74,"sma_20":3981.75,"sma_60":4169.0,"sma_120":2449.99},{"date":"2025-06-23","open":3700,"high":3890,"low":3630,"close":3680,"volume":51295,"rsi_14":28.42,"sma_20":3973.0,"sma_60":4171.58,"sma_120":2477.05},{"date":"2025-06-24","open":3680,"high":3885,"low":3650,"close":3655,"volume":48236,"rsi_14":31.9,"sma_20":3940.75,"sma_60":4173.42,"sma_120":2503.96},{"date":"2025-06-25","open":3655,"high":3750,"low":3425,"close":3475,"volume":74007,"rsi_14":27.96,"sma_20":3895.0,"sma_60":4172.17,"sma_120":2529.59},{"date":"2025-06-26","open":3475,"high":3545,"low":3085,"close":3190,"volume":143778,"rsi_14":22.61,"sma_20":3835.75,"sma_60":4167.0,"sma_120":2552.76},{"date":"2025-06-27","open":3250,"high":3350,"low":3160,"close":3240,"volume":98509,"rsi_14":25.94,"sma_20":3788.0,"sma_60":4155.67,"sma_120":2576.49},{"date":"2025-06-30","open":3240,"high":3280,"low":3040,"close":3090,"volume":70787,"rsi_14":23.57,"sma_20":3733.0,"sma_60":4145.0,"sma_120":2598.82},{"date":"2025-07-01","open":3095,"high":3230,"low":2810,"close":3010,"volume":155511,"rsi_14":6.87,"sma_20":3679.75,"sma_60":4114.42,"sma_120":2620.63},{"date":"2025-07-02","open":3010,"high":3495,"low":3000,"close":3125,"volume":400323,"rsi_14":15.73,"sma_20":3638.5,"sma_60":4090.58,"sma_120":2643.43},{"date":"2025-07-03","open":3125,"high":3190,"low":3055,"close":3100,"volume":51838,"rsi_14":16.18,"sma_20":3599.25,"sma_60":4065.58,"sma_120":2666.05},{"date":"2025-07-04","open":3110,"high":3160,"low":3070,"close":3095,"volume":31507,"rsi_14":16.18,"sma_20":3563.0,"sma_60":4046.33,"sma_120":2688.57},{"date":"2025-07-07","open":3050,"high":3145,"low":2965,"close":3015,"volume":49922,"rsi_14":13.15,"sma_20":3523.0,"sma_60":4028.58,"sma_120":2710.35},{"date":"2025-07-08","open":3015,"high":3035,"low":2945,"close":2960,"volume":41604,"rsi_14":13.69,"sma_20":3481.75,"sma_60":3999.58,"sma_120":2731.66},{"date":"2025-07-09","open":2940,"high":3100,"low":2925,"close":3045,"volume":57266,"rsi_14":21.46,"sma_20":3433.25,"sma_60":3974.5,"sma_120":2753.65},{"date":"2025-07-10","open":3045,"high":3150,"low":3010,"close":3040,"volume":79678,"rsi_14":21.55,"sma_20":3386.5,"sma_60":3946.42,"sma_120":2775.77},{"date":"2025-07-11","open":3045,"high":3520,"low":3045,"close":3310,"volume":461460,"rsi_14":36.88,"sma_20":3356.25,"sma_60":3923.08,"sma_120":2799.91},{"date":"2025-07-14","open":3310,"high":3320,"low":3155,"close":3240,"volume":50581,"rsi_14":35.74,"sma_20":3322.75,"sma_60":3898.67,"sma_120":2823.61},{"date":"2025-07-15","open":3240,"high":3385,"low":3115,"close":3180,"volume":37405,"rsi_14":38.95,"sma_20":3284.75,"sma_60":3872.0,"sma_120":2847.79},{"date":"2025-07-16","open":3165,"high":3200,"low":3070,"close":3110,"volume":28814,"rsi_14":46.43,"sma_20":3248.5,"sma_60":3851.33,"sma_120":2871.45},{"date":"2025-07-17","open":3200,"high":3200,"low":3025,"close":3095,"volume":26376,"rsi_14":43.32,"sma_20":3217.75,"sma_60":3827.42,"sma_120":2894.82},{"date":"2025-07-18","open":3095,"high":3165,"low":3040,"close":3060,"volume":25136,"rsi_14":48.45,"sma_20":3185.75,"sma_60":3806.75,"sma_120":2918.03},{"date":"2025-07-21","open":3150,"high":3150,"low":2990,"close":3015,"volume":35642,"rsi_14":50.27,"sma_20":3152.5,"sma_60":3787.5,"sma_120":2940.89},{"date":"2025-07-22","open":3015,"high":3060,"low":2970,"close":3015,"volume":58325,"rsi_14":43.29,"sma_20":3120.5,"sma_60":3765.33,"sma_120":2963.78},{"date":"2025-07-23","open":3015,"high":3015,"low":2860,"close":2925,"volume":49582,"rsi_14":40.11,"sma_20":3093.0,"sma_60":3743.33,"sma_120":2986.03},{"date":"2025-07-24","open":2925,"high":2930,"low":2700,"close":2700,"volume":55294,"rsi_14":32.13,"sma_20":3068.5,"sma_60":3715.92,"sma_120":3006.35},{"date":"2025-07-25","open":2705,"high":2975,"low":2680,"close":2680,"volume":101537,"rsi_14":33.97,"sma_20":3040.5,"sma_60":3688.58,"sma_120":3026.57},{"date":"2025-07-28","open":2660,"high":2740,"low":2655,"close":2715,"volume":26557,"rsi_14":38.05,"sma_20":3021.75,"sma_60":3660.33,"sma_120":3047.12},{"date":"2025-07-29","open":2720,"high":2830,"low":2705,"close":2715,"volume":44532,"rsi_14":32.45,"sma_20":3007.0,"sma_60":3631.5,"sma_120":3067.78},{"date":"2025-07-30","open":2715,"high":2745,"low":2615,"close":2635,"volume":49614,"rsi_14":30.05,"sma_20":2982.5,"sma_60":3601.5,"sma_120":3087.68},{"date":"2025-07-31","open":2635,"high":2650,"low":2590,"close":2650,"volume":21605,"rsi_14":6.58,"sma_20":2960.0,"sma_60":3571.0,"sma_120":3107.76},{"date":"2025-08-01","open":2635,"high":2720,"low":2550,"close":2625,"volume":39348,"rsi_14":6.99,"sma_20":2936.5,"sma_60":3541.83,"sma_120":3127.63},{"date":"2025-08-04","open":2600,"high":2625,"low":2440,"close":2565,"volume":33861,"rsi_14":6.99,"sma_20":2914.0,"sma_60":3511.83,"sma_120":3147.09},{"date":"2025-08-05","open":2565,"high":2630,"low":2475,"close":2485,"volume":60394,"rsi_14":6.9,"sma_20":2890.25,"sma_60":3477.58,"sma_120":3165.88},{"date":"2025-08-06","open":2495,"high":3230,"low":2495,"close":3230,"volume":1136280,"rsi_14":54.64,"sma_20":2899.5,"sma_60":3456.92,"sma_120":3190.94},{"date":"2025-08-07","open":3485,"high":4195,"low":3280,"close":3450,"volume":5679583,"rsi_14":61.89,"sma_20":2920.0,"sma_60":3445.83,"sma_120":3217.82},{"date":"2025-08-08","open":3510,"high":3635,"low":3205,"close":3205,"volume":586154,"rsi_14":55.16,"sma_20":2914.75,"sma_60":3431.17,"sma_120":3242.61},{"date":"2025-08-11","open":3175,"high":3475,"low":3115,"close":3365,"volume":464718,"rsi_14":58.75,"sma_20":2921.0,"sma_60":3419.17,"sma_120":3268.73},{"date":"2025-08-12","open":3350,"high":3415,"low":3105,"close":3105,"volume":189647,"rsi_14":54.15,"sma_20":2917.25,"sma_60":3403.83,"sma_120":3292.69},{"date":"2025-08-13","open":3240,"high":3260,"low":3030,"close":3090,"volume":109297,"rsi_14":59.95,"sma_20":2916.25,"sma_60":3389.25,"sma_120":3316.53},{"date":"2025-08-14","open":3130,"high":3305,"low":2990,"close":3025,"volume":157937,"rsi_14":58.6,"sma_20":2912.75,"sma_60":3373.25,"sma_120":3339.82},{"date":"2025-08-18","open":3090,"high":3090,"low":2950,"close":3065,"volume":70246,"rsi_14":58.71,"sma_20":2913.0,"sma_60":3360.17,"sma_120":3363.44},{"date":"2025-08-19","open":3135,"high":3980,"low":3100,"close":3980,"volume":2730950,"rsi_14":71.62,"sma_20":2961.25,"sma_60":3362.25,"sma_120":3394.69},{"date":"2025-08-20","open":4445,"high":4955,"low":3625,"close":3790,"volume":7464097,"rsi_14":69.03,"sma_20":3000.0,"sma_60":3353.75,"sma_120":3424.36},{"date":"2025-08-21","open":3820,"high":3925,"low":2655,"close":2655,"volume":5636072,"rsi_14":50.06,"sma_20":2986.5,"sma_60":3324.83,"sma_120":3444.57},{"date":"2025-08-22","open":2400,"high":2590,"low":1996,"close":2005,"volume":5965995,"rsi_14":43.51,"sma_20":2951.75,"sma_60":3285.33,"sma_120":3459.36},{"date":"2025-08-25","open":2005,"high":2480,"low":2005,"close":2330,"volume":10603381,"rsi_14":47.67,"sma_20":2934.25,"sma_60":3254.25,"sma_120":3476.86},{"date":"2025-08-26","open":2295,"high":2755,"low":2275,"close":2445,"volume":10496185,"rsi_14":49.61,"sma_20":2920.75,"sma_60":3225.17,"sma_120":3495.32},{"date":"2025-08-27","open":2425,"high":2645,"low":2340,"close":2395,"volume":1853680,"rsi_14":40.48,"sma_20":2904.75,"sma_60":3197.17,"sma_120":3513.36},{"date":"2025-08-28","open":2420,"high":2520,"low":2275,"close":2325,"volume":888284,"rsi_14":36.72,"sma_20":2889.25,"sma_60":3170.08,"sma_120":3530.82},{"date":"2025-08-29","open":2390,"high":2390,"low":2155,"close":2195,"volume":728335,"rsi_14":37.74,"sma_20":2866.5,"sma_60":3141.92,"sma_120":3531.9},{"date":"2025-09-01","open":2195,"high":2235,"low":2080,"close":2090,"volume":348008,"rsi_14":34.32,"sma_20":2839.75,"sma_60":3113.08,"sma_120":3535.12},{"date":"2025-09-02","open":2100,"high":2200,"low":2050,"close":2090,"volume":236169,"rsi_14":36.66,"sma_20":2816.0,"sma_60":3084.33,"sma_120":3539.17},{"date":"2025-09-03","open":2110,"high":2655,"low":2065,"close":2380,"volume":6899514,"rsi_14":41.3,"sma_20":2810.75,"sma_60":3060.92,"sma_120":3541.62},{"date":"2025-09-04","open":2405,"high":2565,"low":2270,"close":2285,"volume":848057,"rsi_14":41.0,"sma_20":2763.5,"sma_60":3032.08,"sma_120":3538.08},{"date":"2025-09-05","open":2335,"high":2335,"low":2200,"close":2215,"volume":372775,"rsi_14":39.73,"sma_20":2701.75,"sma_60":3002.75,"sma_120":3533.17},{"date":"2025-09-08","open":2225,"high":2385,"low":2220,"close":2240,"volume":355010,"rsi_14":23.23,"sma_20":2653.5,"sma_60":2974.83,"sma_120":3527.83},{"date":"2025-09-09","open":2380,"high":2380,"low":2200,"close":2230,"volume":260832,"rsi_14":24.59,"sma_20":2596.75,"sma_60":2946.83,"sma_120":3523.67},{"date":"2025-09-10","open":2235,"high":2500,"low":2215,"close":2330,"volume":1059649,"rsi_14":42.01,"sma_20":2558.0,"sma_60":2920.0,"sma_120":3522.25},{"date":"2025-09-11","open":2350,"high":2350,"low":2245,"close":2265,"volume":354542,"rsi_14":58.97,"sma_20":2516.75,"sma_60":2893.83,"sma_120":3519.54},{"date":"2025-09-12","open":2275,"high":2300,"low":2235,"close":2255,"volume":183485,"rsi_14":46.7,"sma_20":2478.25,"sma_60":2869.58,"sma_120":3515.21},{"date":"2025-09-15","open":2275,"high":2275,"low":2160,"close":2175,"volume":229433,"rsi_14":37.73,"sma_20":2433.75,"sma_60":2844.17,"sma_120":3506.58},{"date":"2025-09-16","open":2175,"high":2195,"low":2120,"close":2140,"volume":213426,"rsi_14":38.25,"sma_20":2341.75,"sma_60":2818.5,"sma_120":3495.04},{"date":"2025-09-17","open":2145,"high":2167,"low":2120,"close":2140,"volume":87651,"rsi_14":40.89,"sma_20":2259.25,"sma_60":2793.25,"sma_120":3483.33},{"date":"2025-09-18","open":2145,"high":2165,"low":2110,"close":2140,"volume":99761,"rsi_14":46.63,"sma_20":2233.25,"sma_60":2770.92,"sma_120":3471.54},{"date":"2025-09-19","open":2150,"high":2150,"low":2050,"close":2080,"volume":117541,"rsi_14":49.4,"sma_20":2237.0,"sma_60":2752.42,"sma_120":3459.71},{"date":"2025-09-22","open":2085,"high":2130,"low":2075,"close":2095,"volume":122006,"rsi_14":50.29,"sma_20":2225.25,"sma_60":2733.33,"sma_120":3444.5},{"date":"2025-09-23","open":2090,"high":2090,"low":2040,"close":2060,"volume":94668,"rsi_14":23.33,"sma_20":2206.0,"sma_60":2716.17,"sma_120":3430.58},{"date":"2025-09-24","open":2060,"high":2075,"low":2015,"close":2040,"volume":96206,"rsi_14":26.67,"sma_20":2188.25,"sma_60":2700.0,"sma_120":3407.21},{"date":"2025-09-25","open":2045,"high":2095,"low":2005,"close":2035,"volume":89942,"rsi_14":30.43,"sma_20":2173.75,"sma_60":2681.83,"sma_120":3386.21},{"date":"2025-09-26","open":2035,"high":2040,"low":1990,"close":2005,"volume":64415,"rsi_14":24.73,"sma_20":2164.25,"sma_60":2663.58,"sma_120":3364.58},{"date":"2025-09-29","open":2005,"high":2050,"low":1998,"close":1998,"volume":57124,"rsi_14":24.89,"sma_20":2159.65,"sma_60":2645.3,"sma_120":3345.82},{"date":"2025-09-30","open":1998,"high":2025,"low":1970,"close":1996,"volume":124277,"rsi_14":4.12,"sma_20":2154.95,"sma_60":2628.32,"sma_120":3328.45},{"date":"2025-10-01","open":2045,"high":2045,"low":1926,"close":1941,"volume":124452,"rsi_14":4.24,"sma_20":2133.0,"sma_60":2611.33,"sma_120":3305.46},{"date":"2025-10-02","open":1944,"high":1986,"low":1936,"close":1948,"volume":65214,"rsi_14":5.46,"sma_20":2116.0,"sma_60":2593.0,"sma_120":3283.75},{"date":"2025-10-10","open":1945,"high":1971,"low":1912,"close":1915,"volume":85437,"rsi_14":6.38,"sma_20":2101.0,"sma_60":2574.25,"sma_120":3260.33},{"date":"2025-10-13","open":1915,"high":2440,"low":1915,"close":2020,"volume":1820014,"rsi_14":33.7,"sma_20":2090.0,"sma_60":2552.75,"sma_120":3237.92},{"date":"2025-10-14","open":2025,"high":2030,"low":1950,"close":1975,"volume":178466,"rsi_14":30.02,"sma_20":2077.25,"sma_60":2531.67,"sma_120":3215.17},{"date":"2025-10-15","open":1975,"high":2010,"low":1970,"close":1992,"volume":59834,"rsi_14":33.18,"sma_20":2060.35,"sma_60":2511.87,"sma_120":3191.93},{"date":"2025-10-16","open":1973,"high":2290,"low":1973,"close":2120,"volume":719132,"rsi_14":54.02,"sma_20":2053.1,"sma_60":2495.37,"sma_120":3173.35},{"date":"2025-10-17","open":2125,"high":2125,"low":2030,"close":2080,"volume":126445,"rsi_14":48.57,"sma_20":2044.35,"sma_60":2478.45,"sma_120":3152.93},{"date":"2025-10-20","open":2080,"high":2080,"low":2030,"close":2060,"volume":62893,"rsi_14":50.0,"sma_20":2038.6,"sma_60":2461.78,"sma_120":3134.27},{"date":"2025-10-21","open":2060,"high":2090,"low":2010,"close":2020,"volume":86883,"rsi_14":48.11,"sma_20":2032.6,"sma_60":2445.2,"sma_120":3116.35},{"date":"2025-10-22","open":2020,"high":2060,"low":1983,"close":2030,"volume":56489,"rsi_14":49.53,"sma_20":2027.1,"sma_60":2428.78,"sma_120":3097.06},{"date":"2025-10-23","open":2030,"high":2040,"low":1995,"close":1997,"volume":59544,"rsi_14":49.25,"sma_20":2020.2,"sma_60":2413.32,"sma_120":3078.32},{"date":"2025-10-24","open":1997,"high":2015,"low":1979,"close":2000,"volume":61022,"rsi_14":50.19,"sma_20":2016.2,"sma_60":2401.65,"sma_120":3058.78},{"date":"2025-10-27","open":2000,"high":2190,"low":2000,"close":2040,"volume":120691,"rsi_14":53.86,"sma_20":2013.45,"sma_60":2390.98,"sma_120":3039.78},{"date":"2025-10-28","open":2060,"high":2070,"low":2005,"close":2020,"volume":68147,"rsi_14":57.38,"sma_20":2011.45,"sma_60":2379.4,"sma_120":3019.87},{"date":"2025-10-29","open":2035,"high":2050,"low":2005,"close":2020,"volume":41769,"rsi_14":57.06,"sma_20":2010.45,"sma_60":2367.82,"sma_120":2999.66},{"date":"2025-10-30","open":2020,"high":2025,"low":1995,"close":1995,"volume":78113,"rsi_14":57.6,"sma_20":2008.45,"sma_60":2357.15,"sma_120":2979.32},{"date":"2025-10-31","open":1985,"high":2010,"low":1963,"close":1965,"volume":73201,"rsi_14":43.9,"sma_20":2006.45,"sma_60":2345.73,"sma_120":2958.37},{"date":"2025-11-03","open":2000,"high":2000,"low":1950,"close":1975,"volume":87171,"rsi_14":50.0,"sma_20":2005.3,"sma_60":2334.9,"sma_120":2938.37},{"date":"2025-11-04","open":1965,"high":1965,"low":1870,"close":1905,"volume":94425,"rsi_14":40.72,"sma_20":2000.75,"sma_60":2323.9,"sma_120":2917.87},{"date":"2025-11-05","open":1881,"high":1886,"low":1825,"close":1848,"volume":79632,"rsi_14":15.83,"sma_20":1996.1,"sma_60":2313.28,"sma_120":2895.43},{"date":"2025-11-06","open":1848,"high":1994,"low":1841,"close":1946,"volume":85646,"rsi_14":35.31,"sma_20":1996.15,"sma_60":2291.88,"sma_120":2874.4},{"date":"2025-11-07","open":1944,"high":1944,"low":1886,"close":1891,"volume":31213,"rsi_14":32.79,"sma_20":1994.95,"sma_60":2265.9,"sma_120":2855.87},{"date":"2025-11-10","open":1930,"high":1930,"low":1880,"close":1882,"volume":20079,"rsi_14":35.0,"sma_20":1988.05,"sma_60":2243.85,"sma_120":2837.51},{"date":"2025-11-11","open":1882,"high":1910,"low":1878,"close":1894,"volume":53295,"rsi_14":35.28,"sma_20":1984.0,"sma_60":2219.33,"sma_120":2819.25},{"date":"2025-11-12","open":1872,"high":1915,"low":1872,"close":1900,"volume":30254,"rsi_14":38.85,"sma_20":1979.4,"sma_60":2199.25,"sma_120":2801.54},{"date":"2025-11-13","open":1950,"high":1950,"low":1870,"close":1870,"volume":57557,"rsi_14":35.93,"sma_20":1966.9,"sma_60":2178.92,"sma_120":2784.08},{"date":"2025-11-14","open":1871,"high":1897,"low":1775,"close":1823,"volume":57707,"rsi_14":26.87,"sma_20":1954.05,"sma_60":2158.88,"sma_120":2766.07},{"date":"2025-11-17","open":1830,"high":2330,"low":1771,"close":1771,"volume":1362140,"rsi_14":25.15,"sma_20":1939.6,"sma_60":2137.32,"sma_120":2748.74},{"date":"2025-11-18","open":1760,"high":2050,"low":1760,"close":1800,"volume":496019,"rsi_14":29.25,"sma_20":1928.6,"sma_60":2100.98,"sma_120":2731.62},{"date":"2025-11-19","open":1790,"high":1865,"low":1781,"close":1810,"volume":70359,"rsi_14":32.04,"sma_20":1917.6,"sma_60":2067.98,"sma_120":2710.87},{"date":"2025-11-20","open":1855,"high":1855,"low":1790,"close":1807,"volume":53299,"rsi_14":33.81,"sma_20":1908.1,"sma_60":2053.85,"sma_120":2689.34},{"date":"2025-11-21","open":1807,"high":1807,"low":1751,"close":1766,"volume":66794,"rsi_14":29.87,"sma_20":1896.4,"sma_60":2049.87,"sma_120":2667.6},{"date":"2025-11-24","open":1766,"high":1766,"low":1681,"close":1681,"volume":64391,"rsi_14":29.03,"sma_20":1878.45,"sma_60":2039.05,"sma_120":2646.65},{"date":"2025-11-25","open":1681,"high":1705,"low":1669,"close":1689,"volume":20989,"rsi_14":33.61,"sma_20":1861.9,"sma_60":2026.45,"sma_120":2625.81},{"date":"2025-11-26","open":1689,"high":1722,"low":1680,"close":1700,"volume":44109,"rsi_14":19.1,"sma_20":1845.9,"sma_60":2014.87,"sma_120":2606.02},{"date":"2025-11-27","open":1700,"high":1730,"low":1687,"close":1702,"volume":24065,"rsi_14":22.61,"sma_20":1831.25,"sma_60":2004.48,"sma_120":2587.28},{"date":"2025-11-28","open":1702,"high":1732,"low":1696,"close":1721,"volume":27691,"rsi_14":27.32,"sma_20":1819.05,"sma_60":1996.58,"sma_120":2569.25},{"date":"2025-12-01","open":1745,"high":1870,"low":1734,"close":1789,"volume":79704,"rsi_14":37.23,"sma_20":1809.75,"sma_60":1991.57,"sma_120":2552.32},{"date":"2025-12-02","open":1850,"high":1850,"low":1774,"close":1808,"volume":54445,"rsi_14":39.15,"sma_20":1804.9,"sma_60":1986.87,"sma_120":2535.6},{"date":"2025-12-03","open":1848,"high":1848,"low":1799,"close":1817,"volume":51284,"rsi_14":43.42,"sma_20":1803.35,"sma_60":1977.48,"sma_120":2519.2},{"date":"2025-12-04","open":1840,"high":1840,"low":1800,"close":1815,"volume":18695,"rsi_14":48.88,"sma_20":1796.8,"sma_60":1969.65,"sma_120":2500.87},{"date":"2025-12-05","open":1815,"high":1830,"low":1726,"close":1792,"volume":78834,"rsi_14":53.19,"sma_20":1791.85,"sma_60":1962.6,"sma_120":2482.68},{"date":"2025-12-08","open":1800,"high":1800,"low":1779,"close":1781,"volume":37115,"rsi_14":46.95,"sma_20":1786.8,"sma_60":1954.95,"sma_120":2464.89},{"date":"2025-12-09","open":1766,"high":1779,"low":1745,"close":1745,"volume":33535,"rsi_14":40.36,"sma_20":1779.35,"sma_60":1946.87,"sma_120":2446.85},{"date":"2025-12-10","open":1745,"high":1790,"low":1711,"close":1768,"volume":89538,"rsi_14":44.54,"sma_20":1772.75,"sma_60":1937.5,"sma_120":2428.75},{"date":"2025-12-11","open":1785,"high":1790,"low":1749,"close":1769,"volume":19238,"rsi_14":50.47,"sma_20":1767.7,"sma_60":1929.23,"sma_120":2411.53},{"date":"2025-12-12","open":1820,"high":1820,"low":1769,"close":1792,"volume":20126,"rsi_14":71.76,"sma_20":1766.15,"sma_60":1921.52,"sma_120":2395.55},{"date":"2025-12-15","open":1792,"high":1807,"low":1770,"close":1786,"volume":26083,"rsi_14":69.17,"sma_20":1766.9,"sma_60":1915.03,"sma_120":2379.6},{"date":"2025-12-16","open":1780,"high":1780,"low":1700,"close":1747,"volume":52019,"rsi_14":58.36,"sma_20":1764.25,"sma_60":1908.48,"sma_120":2363.49},{"date":"2025-12-17","open":1747,"high":1747,"low":1720,"close":1734,"volume":14103,"rsi_14":55.48,"sma_20":1760.45,"sma_60":1901.72,"sma_120":2347.48},{"date":"2025-12-18","open":1716,"high":1724,"low":1680,"close":1687,"volume":36314,"rsi_14":44.69,"sma_20":1754.45,"sma_60":1894.25,"sma_120":2332.58},{"date":"2025-12-19","open":1700,"high":1940,"low":1680,"close":1748,"volume":192543,"rsi_14":43.45,"sma_20":1753.55,"sma_60":1888.72,"sma_120":2320.57},{"date":"2025-12-22","open":1830,"high":1830,"low":1732,"close":1752,"volume":52182,"rsi_14":40.6,"sma_20":1757.1,"sma_60":1883.0,"sma_120":2308.17},{"date":"2025-12-23","open":1753,"high":1753,"low":1705,"close":1706,"volume":25131,"rsi_14":33.43,"sma_20":1757.95,"sma_60":1877.1,"sma_120":2296.63},{"date":"2025-12-24","open":1714,"high":1738,"low":1710,"close":1726,"volume":19811,"rsi_14":37.39,"sma_20":1759.25,"sma_60":1871.87,"sma_120":2285.93},{"date":"2025-12-26","open":1700,"high":1780,"low":1689,"close":1689,"volume":55409,"rsi_14":35.97,"sma_20":1758.6,"sma_60":1866.1,"sma_120":2273.97},{"date":"2025-12-29","open":1740,"high":1740,"low":1690,"close":1691,"volume":15905,"rsi_14":37.43,"sma_20":1757.1,"sma_60":1860.87,"sma_120":2262.22},{"date":"2025-12-30","open":1707,"high":1718,"low":1670,"close":1691,"volume":27217,"rsi_14":41.61,"sma_20":1752.2,"sma_60":1855.75,"sma_120":2250.53},{"date":"2026-01-02","open":1691,"high":1714,"low":1675,"close":1688,"volume":39727,"rsi_14":36.75,"sma_20":1746.2,"sma_60":1850.62,"sma_120":2239.47},{"date":"2026-01-05","open":1694,"high":1713,"low":1679,"close":1703,"volume":19203,"rsi_14":39.56,"sma_20":1740.5,"sma_60":1846.65,"sma_120":2228.99},{"date":"2026-01-06","open":1709,"high":1709,"low":1690,"close":1692,"volume":16880,"rsi_14":33.55,"sma_20":1734.35,"sma_60":1842.43,"sma_120":2217.72},{"date":"2026-01-07","open":1692,"high":1692,"low":1650,"close":1668,"volume":40449,"rsi_14":31.68,"sma_20":1728.15,"sma_60":1838.32,"sma_120":2206.28},{"date":"2026-01-08","open":1664,"high":1665,"low":1638,"close":1642,"volume":19145,"rsi_14":33.01,"sma_20":1721.2,"sma_60":1832.02,"sma_120":2192.38},{"date":"2026-01-09","open":1610,"high":1638,"low":1603,"close":1611,"volume":30370,"rsi_14":31.19,"sma_20":1714.5,"sma_60":1825.95,"sma_120":2178.81},{"date":"2026-01-12","open":1611,"high":1633,"low":1587,"close":1601,"volume":57427,"rsi_14":35.17,"sma_20":1706.15,"sma_60":1819.43,"sma_120":2165.65},{"date":"2026-01-13","open":1603,"high":1612,"low":1577,"close":1585,"volume":58244,"rsi_14":16.73,"sma_20":1696.95,"sma_60":1810.52,"sma_120":2152.94},{"date":"2026-01-14","open":1612,"high":1612,"low":1585,"close":1587,"volume":23288,"rsi_14":16.05,"sma_20":1686.7,"sma_60":1802.3,"sma_120":2140.38},{"date":"2026-01-15","open":1587,"high":1920,"low":1584,"close":1811,"volume":1029251,"rsi_14":62.47,"sma_20":1687.95,"sma_60":1798.15,"sma_120":2129.97},{"date":"2026-01-16","open":2310,"high":2350,"low":1922,"close":2350,"volume":6106156,"rsi_14":86.6,"sma_20":1748.9,"sma_60":1808.98,"sma_120":2124.43},{"date":"2026-01-19","open":2350,"high":2500,"low":1951,"close":1956,"volume":3167924,"rsi_14":60.23,"sma_20":1762.35,"sma_60":1808.3,"sma_120":2115.6},{"date":"2026-01-20","open":1925,"high":1944,"low":1812,"close":1882,"volume":601602,"rsi_14":56.98,"sma_20":1769.05,"sma_60":1806.33,"sma_120":2106.91},{"date":"2026-01-21","open":2010,"high":2340,"low":1922,"close":2055,"volume":3043148,"rsi_14":61.92,"sma_20":1784.2,"sma_60":1806.58,"sma_120":2101.53},{"date":"2026-01-22","open":2050,"high":2055,"low":1940,"close":1960,"volume":410995,"rsi_14":57.94,"sma_20":1796.9,"sma_60":1805.58,"sma_120":2095.53},{"date":"2026-01-23","open":1941,"high":1956,"low":1870,"close":1913,"volume":275246,"rsi_14":56.68,"sma_20":1806.25,"sma_60":1803.8,"sma_120":2088.85},{"date":"2026-01-26","open":1860,"high":1950,"low":1860,"close":1905,"volume":155092,"rsi_14":57.23,"sma_20":1817.05,"sma_60":1802.3,"sma_120":2082.1},{"date":"2026-01-27","open":1910,"high":1917,"low":1836,"close":1878,"volume":217663,"rsi_14":57.2,"sma_20":1826.4,"sma_60":1800.85,"sma_120":2075.79},{"date":"2026-01-28","open":1878,"high":1941,"low":1827,"close":1872,"volume":321276,"rsi_14":58.08,"sma_20":1835.45,"sma_60":1799.13,"sma_120":2069.31},{"date":"2026-01-29","open":1883,"high":1919,"low":1846,"close":1879,"volume":99644,"rsi_14":58.62,"sma_20":1845.0,"sma_60":1798.7,"sma_120":2063.09},{"date":"2026-01-30","open":1879,"high":1891,"low":1835,"close":1840,"volume":126561,"rsi_14":57.8,"sma_20":1851.85,"sma_60":1798.57,"sma_120":2057.05},{"date":"2026-02-02","open":1840,"high":1851,"low":1750,"close":1804,"volume":130428,"rsi_14":56.5,"sma_20":1857.45,"sma_60":1796.2,"sma_120":2051.38},{"date":"2026-02-03","open":1786,"high":1801,"low":1722,"close":1724,"volume":163143,"rsi_14":47.15,"sma_20":1860.25,"sma_60":1793.42,"sma_120":2038.83},{"date":"2026-02-04","open":1769,"high":1769,"low":1700,"close":1704,"volume":125277,"rsi_14":17.89,"sma_20":1863.35,"sma_60":1782.65,"sma_120":2024.28},{"date":"2026-02-05","open":1704,"high":1894,"low":1703,"close":1710,"volume":361104,"rsi_14":18.38,"sma_20":1868.3,"sma_60":1779.78,"sma_120":2011.82},{"date":"2026-02-06","open":1696,"high":1820,"low":1630,"close":1693,"volume":175500,"rsi_14":29.29,"sma_20":1872.9,"sma_60":1776.43,"sma_120":1997.88},{"date":"2026-02-09","open":1693,"high":1710,"low":1602,"close":1602,"volume":237509,"rsi_14":28.53,"sma_20":1873.75,"sma_60":1771.47,"sma_120":1985.36},{"date":"2026-02-10","open":1617,"high":1834,"low":1603,"close":1667,"volume":699532,"rsi_14":14.34,"sma_20":1877.75,"sma_60":1768.08,"sma_120":1973.5},{"date":"2026-02-11","open":1655,"high":1747,"low":1627,"close":1673,"volume":194086,"rsi_14":18.46,"sma_20":1870.85,"sma_60":1765.58,"sma_120":1962.23},{"date":"2026-02-12","open":1672,"high":1700,"low":1637,"close":1659,"volume":141032,"rsi_14":19.91,"sma_20":1836.3,"sma_60":1763.72,"sma_120":1950.52},{"date":"2026-02-13","open":1645,"high":1645,"low":1606,"close":1615,"volume":145688,"rsi_14":18.34,"sma_20":1799.55,"sma_60":1760.63,"sma_120":1930.81},{"date":"2026-02-19","open":1610,"high":1625,"low":1598,"close":1609,"volume":138598,"rsi_14":19.22,"sma_20":1782.2,"sma_60":1757.28,"sma_120":1912.63},{"date":"2026-02-20","open":1609,"high":1609,"low":1584,"close":1586,"volume":83956,"rsi_14":18.5,"sma_20":1767.4,"sma_60":1753.6,"sma_120":1903.72},{"date":"2026-02-23","open":1615,"high":1631,"low":1586,"close":1618,"volume":142605,"rsi_14":22.76,"sma_20":1745.55,"sma_60":1751.13,"sma_120":1900.5},{"date":"2026-02-24","open":1677,"high":1677,"low":1597,"close":1606,"volume":98823,"rsi_14":24.12,"sma_20":1727.85,"sma_60":1749.88,"sma_120":1894.47},{"date":"2026-02-25","open":1606,"high":1625,"low":1598,"close":1598,"volume":101717,"rsi_14":25.71,"sma_20":1712.1,"sma_60":1748.37,"sma_120":1887.41},{"date":"2026-02-26","open":1601,"high":1620,"low":1578,"close":1580,"volume":135614,"rsi_14":30.11,"sma_20":1695.85,"sma_60":1757.17,"sma_120":1880.83},{"date":"2026-02-27","open":1580,"high":1582,"low":1451,"close":1503,"volume":342916,"rsi_14":26.01,"sma_20":1677.1,"sma_60":1743.05,"sma_120":1873.77},{"date":"2026-03-03","open":1490,"high":1514,"low":1451,"close":1466,"volume":72679,"rsi_14":22.89,"sma_20":1656.8,"sma_60":1738.8,"sma_120":1867.69},{"date":"2026-03-04","open":1452,"high":1459,"low":1176,"close":1263,"volume":296598,"rsi_14":16.19,"sma_20":1626.0,"sma_60":1730.03,"sma_120":1860.8},{"date":"2026-03-05","open":1250,"high":1359,"low":1247,"close":1357,"volume":89859,"rsi_14":30.83,"sma_20":1601.85,"sma_60":1722.52,"sma_120":1854.69},{"date":"2026-03-06","open":1364,"high":1393,"low":1290,"close":1393,"volume":42122,"rsi_14":27.54,"sma_20":1581.3,"sma_60":1715.45,"sma_120":1846.47},{"date":"2026-03-09","open":1396,"high":1433,"low":1240,"close":1248,"volume":100813,"rsi_14":21.63,"sma_20":1557.5,"sma_60":1706.0,"sma_120":1837.83},{"date":"2026-03-10","open":1248,"high":1356,"low":1240,"close":1301,"volume":85587,"rsi_14":27.28,"sma_20":1537.35,"sma_60":1697.82,"sma_120":1830.21},{"date":"2026-03-11","open":1301,"high":1364,"low":1264,"close":1350,"volume":64391,"rsi_14":33.29,"sma_20":1519.35,"sma_60":1690.63,"sma_120":1822.79},{"date":"2026-03-12","open":1350,"high":1351,"low":1302,"close":1322,"volume":27053,"rsi_14":32.39,"sma_20":1500.8,"sma_60":1683.58,"sma_120":1815.22},{"date":"2026-03-13","open":1311,"high":1338,"low":1295,"close":1303,"volume":56048,"rsi_14":32.55,"sma_20":1485.85,"sma_60":1675.83,"sma_120":1806.67},{"date":"2026-03-16","open":1306,"high":1366,"low":1288,"close":1314,"volume":24338,"rsi_14":30.76,"sma_20":1468.2,"sma_60":1677.55,"sma_120":1799.53},{"date":"2026-03-17","open":1378,"high":1378,"low":1314,"close":1314,"volume":23814,"rsi_14":31.23,"sma_20":1450.25,"sma_60":1660.28,"sma_120":1790.9},{"date":"2026-03-18","open":1316,"high":1568,"low":1314,"close":1320,"volume":736620,"rsi_14":32.09,"sma_20":1433.3,"sma_60":1652.52,"sma_120":1783.78},{"date":"2026-03-19","open":1309,"high":1327,"low":1281,"close":1288,"volume":54656,"rsi_14":31.52,"sma_20":1416.95,"sma_60":1644.87,"sma_120":1776.67},{"date":"2026-03-20","open":1288,"high":1320,"low":1286,"close":1290,"volume":46342,"rsi_14":35.1,"sma_20":1401.0,"sma_60":1637.47,"sma_120":1769.59},{"date":"2026-03-23","open":1290,"high":1290,"low":1243,"close":1244,"volume":70491,"rsi_14":34.67,"sma_20":1383.9,"sma_60":1630.08,"sma_120":1762.17},{"date":"2026-03-24","open":1244,"high":1425,"low":1244,"close":1288,"volume":183035,"rsi_14":52.21,"sma_20":1367.4,"sma_60":1622.42,"sma_120":1755.57},{"date":"2026-03-25","open":1335,"high":1335,"low":1212,"close":1313,"volume":83143,"rsi_14":45.56,"sma_20":1352.75,"sma_60":1615.1,"sma_120":1749.05},{"date":"2026-03-26","open":1296,"high":1338,"low":1295,"close":1301,"volume":22837,"rsi_14":40.25,"sma_20":1337.9,"sma_60":1608.35,"sma_120":1742.72},{"date":"2026-03-27","open":1288,"high":1301,"low":1245,"close":1288,"volume":19369,"rsi_14":55.88,"sma_20":1323.3,"sma_60":1601.05,"sma_120":1736.46},{"date":"2026-03-30","open":1284,"high":1286,"low":1269,"close":1273,"volume":15668,"rsi_14":45.36,"sma_20":1311.8,"sma_60":1594.12,"sma_120":1730.11},{"date":"2026-03-31","open":1272,"high":1286,"low":1247,"close":1247,"volume":23186,"rsi_14":31.54,"sma_20":1300.85,"sma_60":1586.72,"sma_120":1723.79},{"date":"2026-04-01","open":1260,"high":1398,"low":1260,"close":1310,"volume":78048,"rsi_14":48.09,"sma_20":1303.2,"sma_60":1580.37,"sma_120":1718.06},{"date":"2026-04-02","open":1318,"high":1318,"low":1261,"close":1261,"volume":35710,"rsi_14":43.9,"sma_20":1298.4,"sma_60":1573.25,"sma_120":1711.93},{"date":"2026-04-03","open":1255,"high":1288,"low":1221,"close":1221,"volume":71337,"rsi_14":37.53,"sma_20":1289.8,"sma_60":1565.22,"sma_120":1705.93},{"date":"2026-04-06","open":1224,"high":1268,"low":1211,"close":1226,"volume":33978,"rsi_14":38.36,"sma_20":1288.7,"sma_60":1557.45,"sma_120":1699.94},{"date":"2026-04-07","open":1227,"high":1241,"low":1212,"close":1217,"volume":12697,"rsi_14":36.48,"sma_20":1284.5,"sma_60":1549.93,"sma_120":1694.12},{"date":"2026-04-08","open":1240,"high":1309,"low":1232,"close":1254,"volume":93042,"rsi_14":45.6,"sma_20":1279.7,"sma_60":1543.47,"sma_120":1687.74},{"date":"2026-04-09","open":1254,"high":1300,"low":1252,"close":1268,"volume":64628,"rsi_14":47.24,"sma_20":1277.0,"sma_60":1537.75,"sma_120":1681.85},{"date":"2026-04-10","open":1283,"high":1320,"low":1275,"close":1291,"volume":71412,"rsi_14":56.27,"sma_20":1276.4,"sma_60":1532.58,"sma_120":1676.01},{"date":"2026-04-13","open":1291,"high":1488,"low":1275,"close":1347,"volume":594425,"rsi_14":57.62,"sma_20":1278.05,"sma_60":1528.62,"sma_120":1669.57},{"date":"2026-04-14","open":1374,"high":1490,"low":1301,"close":1426,"volume":234972,"rsi_14":62.81,"sma_20":1283.65,"sma_60":1525.93,"sma_120":1664.12},{"date":"2026-04-15","open":1420,"high":1518,"low":1420,"close":1466,"volume":180856,"rsi_14":67.59,"sma_20":1290.95,"sma_60":1520.18,"sma_120":1659.17},{"date":"2026-04-16","open":1487,"high":1552,"low":1468,"close":1536,"volume":136090,"rsi_14":73.57,"sma_20":1303.35,"sma_60":1506.62,"sma_120":1655.13},{"date":"2026-04-17","open":1521,"high":1610,"low":1477,"close":1503,"volume":107347,"rsi_14":71.14,"sma_20":1314.0,"sma_60":1499.07,"sma_120":1650.74},{"date":"2026-04-20","open":1503,"high":1528,"low":1441,"close":1464,"volume":42445,"rsi_14":69.48,"sma_20":1325.0,"sma_60":1492.1,"sma_120":1646.3},{"date":"2026-04-21","open":1429,"high":1499,"low":1429,"close":1445,"volume":33546,"rsi_14":63.16,"sma_20":1332.85,"sma_60":1481.93,"sma_120":1641.67},{"date":"2026-04-22","open":1455,"high":1455,"low":1380,"close":1390,"volume":40301,"rsi_14":62.43,"sma_20":1336.7,"sma_60":1472.43,"sma_120":1636.26},{"date":"2026-04-23","open":1390,"high":1400,"low":1330,"close":1340,"volume":42547,"rsi_14":61.25,"sma_20":1338.65,"sma_60":1462.88,"sma_120":1630.59},{"date":"2026-04-24","open":1340,"high":1395,"low":1332,"close":1366,"volume":19351,"rsi_14":62.73,"sma_20":1342.55,"sma_60":1453.9,"sma_120":1625.14},{"date":"2026-04-27","open":1367,"high":1405,"low":1364,"close":1378,"volume":25233,"rsi_14":64.56,"sma_20":1347.8,"sma_60":1445.57,"sma_120":1620.0},{"date":"2026-04-28","open":1380,"high":1390,"low":1310,"close":1346,"volume":70967,"rsi_14":58.39,"sma_20":1352.75,"sma_60":1436.8,"sma_120":1614.84},{"date":"2026-04-29","open":1341,"high":1363,"low":1340,"close":1347,"volume":14213,"rsi_14":57.38,"sma_20":1354.6,"sma_60":1427.93,"sma_120":1613.32},{"date":"2026-04-30","open":1350,"high":1350,"low":1312,"close":1341,"volume":21348,"rsi_14":38.9,"sma_20":1408.65,"sma_60":1314.52,"sma_120":1343.71},{"date":"2026-05-04","open":1342,"high":1349,"low":1311,"close":1314,"volume":26254,"rsi_14":46.63,"sma_20":1363.25,"sma_60":1411.45,"sma_120":1600.46},{"date":"2026-05-06","open":1321,"high":1362,"low":1281,"close":1283,"volume":50946,"rsi_14":33.79,"sma_20":1366.1,"sma_60":1404.1,"sma_120":1594.93},{"date":"2026-05-07","open":1283,"high":1288,"low":1270,"close":1272,"volume":27316,"rsi_14":26.46,"sma_20":1368.85,"sma_60":1396.9,"sma_120":1589.78},{"date":"2026-05-08","open":1275,"high":1311,"low":1267,"close":1278,"volume":16689,"rsi_14":12.93,"sma_20":1370.05,"sma_60":1389.7,"sma_120":1584.74},{"date":"2026-05-11","open":1278,"high":1289,"low":1201,"close":1209,"volume":42690,"rsi_14":11.72,"sma_20":1367.1,"sma_60":1381.63,"sma_120":1579.03},{"date":"2026-05-12","open":1201,"high":1213,"low":1130,"close":1149,"volume":60343,"rsi_14":11.11,"sma_20":1360.0,"sma_60":1374.08,"sma_120":1572.78},{"date":"2026-05-13","open":1169,"high":1169,"low":1130,"close":1130,"volume":24992,"rsi_14":11.11,"sma_20":1349.15,"sma_60":1365.13,"sma_120":1566.61},{"date":"2026-05-14","open":1130,"high":1174,"low":1100,"close":1128,"volume":43353,"rsi_14":12.78,"sma_20":1334.25,"sma_60":1356.05,"sma_120":1560.82},{"date":"2026-05-15","open":1131,"high":1131,"low":1052,"close":1055,"volume":139806,"rsi_14":12.0,"sma_20":1313.7,"sma_60":1345.98,"sma_120":1554.85},{"date":"2026-05-18","open":1057,"high":1169,"low":1015,"close":1142,"volume":106011,"rsi_14":24.31,"sma_20":1294.0,"sma_60":1338.1,"sma_120":1549.37},{"date":"2026-05-19","open":1142,"high":1142,"low":1067,"close":1097,"volume":18524,"rsi_14":20.04,"sma_20":1273.7,"sma_60":1329.57,"sma_120":1543.42},{"date":"2026-05-20","open":1097,"high":1121,"low":1050,"close":1061,"volume":31275,"rsi_14":19.87,"sma_20":1253.55,"sma_60":1320.82,"sma_120":1537.21},{"date":"2026-05-21","open":1126,"high":1126,"low":1062,"close":1074,"volume":37490,"rsi_14":21.86,"sma_20":1235.0,"sma_60":1311.75,"sma_120":1531.44},{"date":"2026-05-22","open":1074,"high":1094,"low":1020,"close":1075,"volume":55607,"rsi_14":22.29,"sma_20":1219.25,"sma_60":1302.9,"sma_120":1526.39},{"date":"2026-05-26","open":1075,"high":1090,"low":1020,"close":1050,"volume":74553,"rsi_14":22.38,"sma_20":1204.75,"sma_60":1293.77,"sma_120":1521.07},{"date":"2026-05-27","open":1050,"high":1080,"low":1012,"close":1021,"volume":119967,"rsi_14":22.48,"sma_20":1187.5,"sma_60":1284.45,"sma_120":1515.41},{"date":"2026-05-28","open":1021,"high":1327,"low":1021,"close":1327,"volume":2253018,"rsi_14":53.57,"sma_20":1184.95,"sma_60":1281.52,"sma_120":1512.28},{"date":"2026-05-29","open":1400,"high":1720,"low":1400,"close":1572,"volume":6815854,"rsi_14":64.55,"sma_20":1196.25,"sma_60":1283.28,"sma_120":1511.04},{"date":"2026-06-01","open":1572,"high":1573,"low":1338,"close":1346,"volume":624321,"rsi_14":55.87,"sma_20":1196.2,"sma_60":1284.67,"sma_120":1507.35},{"date":"2026-06-02","open":1334,"high":1337,"low":1078,"close":1108,"volume":759285,"rsi_14":48.48,"sma_20":1184.55,"sma_60":1280.52,"sma_120":1501.52},{"date":"2026-06-04","open":1108,"high":1194,"low":1067,"close":1168,"volume":122658,"rsi_14":51.37,"sma_20":1177.25,"sma_60":1276.77,"sma_120":1496.11},{"date":"2026-06-05","open":1139,"high":1365,"low":1070,"close":1250,"volume":482522,"rsi_14":54.16,"sma_20":1175.6,"sma_60":1276.8,"sma_120":1491.4},{"date":"2026-06-08","open":1105,"high":1251,"low":1070,"close":1139,"volume":125632,"rsi_14":52.79,"sma_20":1168.95,"sma_60":1274.1,"sma_120":1485.96},{"date":"2026-06-09","open":1133,"high":1220,"low":1118,"close":1123,"volume":88712,"rsi_14":49.34,"sma_20":1161.2,"sma_60":1270.32,"sma_120":1480.47},{"date":"2026-06-10","open":1123,"high":1156,"low":1071,"close":1071,"volume":52177,"rsi_14":49.1,"sma_20":1154.3,"sma_60":1266.13,"sma_120":1474.86},{"date":"2026-06-11","open":1071,"high":1125,"low":1014,"close":1044,"volume":91067,"rsi_14":49.41,"sma_20":1149.05,"sma_60":1261.82,"sma_120":1468.83},{"date":"2026-06-12","open":1045,"high":1097,"low":1033,"close":1057,"volume":41133,"rsi_14":49.41,"sma_20":1145.4,"sma_60":1257.53,"sma_120":1462.89},{"date":"2026-06-15","open":1057,"high":1098,"low":1021,"close":1062,"volume":74447,"rsi_14":49.55,"sma_20":1142.1,"sma_60":1253.33,"sma_120":1456.81},{"date":"2026-06-16","open":1062,"high":1124,"low":1035,"close":1106,"volume":72011,"rsi_14":51.93,"sma_20":1144.65,"sma_60":1249.77,"sma_120":1451.14},{"date":"2026-06-17","open":1104,"high":1105,"low":1057,"close":1067,"volume":42233,"rsi_14":20.2,"sma_20":1153.8,"sma_60":1227.95,"sma_120":1414.5},{"date":"2026-06-18","open":1067,"high":1078,"low":1006,"close":1011,"volume":74646,"rsi_14":36.99,"sma_20":1136.6,"sma_60":1241.43,"sma_120":1439.45},{"date":"2026-06-19","open":1042,"high":1042,"low":980,"close":1015,"volume":91631,"rsi_14":21.38,"sma_20":1134.3,"sma_60":1237.62,"sma_120":1433.85},{"date":"2026-06-22","open":1020,"high":1020,"low":945,"close":965,"volume":103060,"rsi_14":26.1,"sma_20":1128.85,"sma_60":1232.23,"sma_120":1427.33},{"date":"2026-06-23","open":960,"high":965,"low":893,"close":900,"volume":92380,"rsi_14":33.33,"sma_20":1120.1,"sma_60":1225.35,"sma_120":1420.22},{"date":"2026-06-24","open":900,"high":900,"low":703,"close":787,"volume":247028,"rsi_14":21.86,"sma_20":1106.95,"sma_60":1216.78,"sma_120":1412.57},{"date":"2026-06-25","open":787,"high":804,"low":609,"close":617,"volume":193104,"rsi_14":8.63,"sma_20":1086.75,"sma_60":1205.6,"sma_120":1403.33},{"date":"2026-06-26","open":617,"high":802,"low":615,"close":630,"volume":1434098,"rsi_14":11.84,"sma_20":1051.9,"sma_60":1194.88,"sma_120":1394.5},{"date":"2026-06-29","open":630,"high":659,"low":583,"close":640,"volume":175727,"rsi_14":13.46,"sma_20":1005.3,"sma_60":1184.77,"sma_120":1385.74},{"date":"2026-06-30","open":640,"high":700,"low":621,"close":645,"volume":85679,"rsi_14":15.31,"sma_20":970.25,"sma_60":1173.68,"sma_120":1377.03},{"date":"2026-07-01","open":667,"high":837,"low":657,"close":764,"volume":720649,"rsi_14":30.17,"sma_20":953.05,"sma_60":1165.4,"sma_120":1369.33},{"date":"2026-07-02","open":766,"high":768,"low":662,"close":692,"volume":132817,"rsi_14":26.14,"sma_20":929.25,"sma_60":1156.58,"sma_120":1360.9},{"date":"2026-07-03","open":740,"high":885,"low":723,"close":773,"volume":762275,"rsi_14":32.82,"sma_20":905.4,"sma_60":1149.03,"sma_120":1353.24},{"date":"2026-07-06","open":774,"high":1004,"low":774,"close":1004,"volume":1531997,"rsi_14":45.04,"sma_20":898.65,"sma_60":1145.48,"sma_120":1347.71},{"date":"2026-07-07","open":1154,"high":1305,"low":1090,"close":1102,"volume":5329872,"rsi_14":51.61,"sma_20":897.6,"sma_60":1142.95,"sma_120":1343.21},{"date":"2026-07-08","open":1169,"high":1237,"low":921,"close":959,"volume":1707941,"rsi_14":47.79,"sma_20":892.0,"sma_60":1137.8,"sma_120":1337.78},{"date":"2026-07-09","open":913,"high":959,"low":820,"close":854,"volume":418572,"rsi_14":43.69,"sma_20":882.5,"sma_60":1130.52,"sma_120":1331.55},{"date":"2026-07-10","open":854,"high":919,"low":821,"close":824,"volume":237928,"rsi_14":44.38,"sma_20":870.85,"sma_60":1121.8,"sma_120":1325.21},{"date":"2026-07-13","open":823,"high":869,"low":786,"close":786,"volume":263159,"rsi_14":45.36,"sma_20":857.05,"sma_60":1111.13,"sma_120":1318.53},{"date":"2026-07-14","open":750,"high":808,"low":725,"close":743,"volume":213093,"rsi_14":48.1,"sma_20":838.9,"sma_60":1099.08,"sma_120":1309.63},{"date":"2026-07-15","open":743,"high":801,"low":720,"close":747,"volume":114842,"rsi_14":56.55,"sma_20":822.9,"sma_60":1085.93,"sma_120":1296.28},{"date":"2026-07-16","open":747,"high":774,"low":730,"close":736,"volume":62769,"rsi_14":55.35,"sma_20":809.15,"sma_60":1073.15,"sma_120":1286.11},{"date":"2026-07-20","open":736,"high":762,"low":666,"close":750,"volume":91357,"rsi_14":55.53,"sma_20":795.9,"sma_60":1061.25,"sma_120":1276.67},{"date":"2026-07-21","open":705,"high":918,"low":705,"close":758,"volume":445853,"rsi_14":55.67,"sma_20":785.55,"sma_60":1049.8,"sma_120":1265.87},{"date":"2026-07-22","open":761,"high":885,"low":759,"close":786,"volume":186579,"rsi_14":51.21,"sma_20":779.85,"sma_60":1039.73,"sma_120":1256.08},{"date":"2026-07-23","open":786,"high":803,"low":734,"close":768,"volume":86483,"rsi_14":54.46,"sma_20":778.9,"sma_60":1030.2,"sma_120":1246.54},{"date":"2026-07-24","open":754,"high":754,"low":691,"close":709,"volume":134824,"rsi_14":46.14,"sma_20":783.5,"sma_60":1019.25,"sma_120":1236.58},{"date":"2026-07-27","open":712,"high":741,"low":690,"close":701,"volume":129003,"rsi_14":25.04,"sma_20":787.05,"sma_60":1007.97,"sma_120":1226.77},{"date":"2026-07-28","open":701,"high":701,"low":610,"close":640,"volume":109846,"rsi_14":9.47,"sma_20":787.05,"sma_60":996.2,"sma_120":1216.5},{"date":"2026-07-29","open":641,"high":832,"low":641,"close":650,"volume":591541,"rsi_14":14.65,"sma_20":787.3,"sma_60":984.58,"sma_120":1206.26},{"date":"2026-07-30","open":645,"high":651,"low":593,"close":615,"volume":190088,"rsi_14":17.44,"sma_20":779.85,"sma_60":972.48,"sma_120":1196.05},{"date":"2026-07-31","open":665,"high":673,"low":611,"close":648,"volume":109552,"rsi_14":26.22,"sma_20":777.65,"sma_60":961.38,"sma_120":1186.42},{"date":"2026-08-03","open":651,"high":842,"low":651,"close":842,"volume":963700,"rsi_14":55.32,"sma_20":781.1,"sma_60":954.03,"sma_120":1179.07},{"date":"2026-08-04","open":842,"high":842,"low":842,"close":842,"volume":0,"rsi_14":60.25,"sma_20":773.0,"sma_60":946.87,"sma_120":1171.88},{"date":"2026-08-05","open":798,"high":872,"low":748,"close":748,"volume":672830,"rsi_14":50.09,"sma_20":755.3,"sma_60":938.03,"sma_120":1163.87},{"date":"2026-08-06","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":51.07,"sma_20":744.75,"sma_60":930.35,"sma_120":1155.99},{"date":"2026-08-07","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":49.82,"sma_20":739.45,"sma_60":923.67,"sma_120":1148.88},{"date":"2026-08-10","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":49.07,"sma_20":735.65,"sma_60":917.3,"sma_120":1141.22},{"date":"2026-08-11","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":46.29,"sma_20":733.75,"sma_60":910.97,"sma_120":1133.51},{"date":"2026-08-12","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":47.98,"sma_20":734.0,"sma_60":905.85,"sma_120":1125.92},{"date":"2026-08-13","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":54.48,"sma_20":734.05,"sma_60":899.28,"sma_120":1118.69},{"date":"2026-08-14","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":55.5,"sma_20":734.65,"sma_60":893.47,"sma_120":1111.52},{"date":"2026-08-18","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":64.75,"sma_20":734.55,"sma_60":888.25,"sma_120":1104.53},{"date":"2026-08-19","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":63.76,"sma_20":734.05,"sma_60":882.82,"sma_120":1097.28},{"date":"2026-08-20","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":70.72,"sma_20":732.15,"sma_60":877.37,"sma_120":1090.13},{"date":"2026-08-21","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":67.36,"sma_20":731.15,"sma_60":872.33,"sma_120":1083.05},{"date":"2026-08-24","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":0.0,"sma_20":733.1,"sma_60":867.78,"sma_120":1076.12},{"date":"2026-08-25","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":0.0,"sma_20":735.45,"sma_60":858.13,"sma_120":1069.83},{"date":"2026-08-26","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":100.0,"sma_20":740.85,"sma_60":844.4,"sma_120":1063.84},{"date":"2026-08-27","open":748,"high":748,"low":748,"close":748,"volume":0,"rsi_14":100.0,"sma_20":745.75,"sma_60":834.43,"sma_120":1059.55},{"date":"2026-08-28","open":4750,"high":4755,"low":3700,"close":3705,"volume":258094,"rsi_14":100.0,"sma_20":900.25,"sma_60":877.72,"sma_120":1079.12},{"date":"2026-08-31","open":3635,"high":3660,"low":3030,"close":3125,"volume":80860,"rsi_14":83.6,"sma_20":1024.1,"sma_60":910.33,"sma_120":1093.55},{"date":"2026-09-01","open":3150,"high":3295,"low":2965,"close":3045,"volume":34087,"rsi_14":81.75,"sma_20":1134.25,"sma_60":940.25,"sma_120":1108.53},{"date":"2026-09-02","open":3020,"high":3550,"low":2920,"close":3120,"volume":60544,"rsi_14":82.12,"sma_20":1248.15,"sma_60":973.27,"sma_120":1123.68},{"date":"2026-09-03","open":3085,"high":3350,"low":2970,"close":2975,"volume":51651,"rsi_14":79.02,"sma_20":1359.5,"sma_60":1004.13,"sma_120":1137.22},{"date":"2026-09-04","open":2975,"high":2985,"low":2775,"close":2845,"volume":29759,"rsi_14":76.43,"sma_20":1464.35,"sma_60":1033.7,"sma_120":1149.92},{"date":"2026-09-07","open":2845,"high":3250,"low":2845,"close":3010,"volume":39305,"rsi_14":77.37,"sma_20":1577.45,"sma_60":1066.47,"sma_120":1164.14},{"date":"2026-09-08","open":3120,"high":3385,"low":2900,"close":3080,"volume":57276,"rsi_14":77.75,"sma_20":1694.05,"sma_60":1100.18,"sma_120":1178.86},{"date":"2026-09-09","open":3080,"high":3125,"low":2980,"close":3090,"volume":20035,"rsi_14":77.8,"sma_20":1811.15,"sma_60":1133.98,"sma_120":1193.66},{"date":"2026-09-10","open":3090,"high":3095,"low":2850,"close":2955,"volume":15441,"rsi_14":75.39,"sma_20":1921.5,"sma_60":1164.8,"sma_120":1207.28},{"date":"2026-09-11","open":2875,"high":2995,"low":2850,"close":2900,"volume":17642,"rsi_14":74.44,"sma_20":2029.1,"sma_60":1195.35,"sma_120":1220.72},{"date":"2026-09-14","open":3090,"high":3090,"low":2830,"close":2880,"volume":17071,"rsi_14":74.11,"sma_20":2135.7,"sma_60":1226.5,"sma_120":1233.97},{"date":"2026-09-15","open":2860,"high":2985,"low":2710,"close":2925,"volume":19889,"rsi_14":74.37,"sma_20":2244.55,"sma_60":1258.33,"sma_120":1247.97},{"date":"2026-09-16","open":2925,"high":3005,"low":2750,"close":2950,"volume":17513,"rsi_14":74.51,"sma_20":2354.65,"sma_60":1291.42,"sma_120":1261.83},{"date":"2026-09-17","open":2885,"high":3050,"low":2865,"close":2940,"volume":13788,"rsi_14":25.24,"sma_20":2464.25,"sma_60":1325.42,"sma_120":1275.38},{"date":"2026-09-18","open":3075,"high":3080,"low":2715,"close":3055,"volume":15770,"rsi_14":46.76,"sma_20":2579.6,"sma_60":1363.22,"sma_120":1290.0},{"date":"2026-09-21","open":3055,"high":3250,"low":2975,"close":3200,"volume":22872,"rsi_14":56.77,"sma_20":2702.2,"sma_60":1406.27,"sma_120":1305.93},{"date":"2026-09-22","open":3130,"high":3140,"low":2800,"close":2820,"volume":43679,"rsi_14":39.66,"sma_20":2805.8,"sma_60":1442.77,"sma_120":1318.83},{"date":"2026-09-23","open":2820,"high":3000,"low":2795,"close":2935,"volume":22581,"rsi_14":48.59,"sma_20":2915.15,"sma_60":1481.02,"sma_120":1332.89},{"date":"2026-09-28","open":3050,"high":3050,"low":2820,"close":2945,"volume":12621,"rsi_14":53.85,"sma_20":3025.0,"sma_60":1519.35,"sma_120":1346.52},{"date":"2026-09-29","open":2945,"high":2945,"low":2840,"close":2855,"volume":10862,"rsi_14":43.67,"sma_20":2982.5,"sma_60":1554.2,"sma_120":1359.8},{"date":"2026-09-30","open":2960,"high":3265,"low":2910,"close":2920,"volume":39882,"rsi_14":43.44,"sma_20":2972.25,"sma_60":1591.33,"sma_120":1373.96},{"date":"2026-10-01","open":2920,"high":3075,"low":2895,"close":2905,"volume":15598,"rsi_14":42.45,"sma_20":2965.25,"sma_60":1626.87,"sma_120":1387.95},{"date":"2026-10-02","open":2905,"high":3080,"low":2905,"close":2990,"volume":11792,"rsi_14":51.49,"sma_20":2958.75,"sma_60":1659.97,"sma_120":1402.72},{"date":"2026-10-06","open":2990,"high":3050,"low":2880,"close":2955,"volume":7959,"rsi_14":52.38,"sma_20":2957.75,"sma_60":1690.85,"sma_120":1416.9},{"date":"2026-10-07","open":2955,"high":3660,"low":2945,"close":3140,"volume":74258,"rsi_14":59.85,"sma_20":2972.5,"sma_60":1727.2,"sma_120":1432.5},{"date":"2026-10-08","open":3045,"high":3220,"low":2900,"close":3000,"volume":19093,"rsi_14":52.65,"sma_20":2972.0,"sma_60":1762.97,"sma_120":1446.74},{"date":"2026-10-12","open":3000,"high":3840,"low":3000,"close":3470,"volume":156293,"rsi_14":63.98,"sma_20":2991.5,"sma_60":1807.07,"sma_120":1464.43},{"date":"2026-10-13","open":3460,"high":3570,"low":3210,"close":3570,"volume":27880,"rsi_14":66.15,"sma_20":3015.5,"sma_60":1853.47,"sma_120":1482.3},{"date":"2026-10-14","open":3570,"high":3570,"low":3225,"close":3230,"volume":20344,"rsi_14":54.02,"sma_20":3029.25,"sma_60":1894.92,"sma_120":1497.0},{"date":"2026-10-15","open":3195,"high":3220,"low":3050,"close":3130,"volume":6422,"rsi_14":48.36,"sma_20":3040.75,"sma_60":1934.63,"sma_120":1510.28},{"date":"2026-10-16","open":3130,"high":3300,"low":3030,"close":3065,"volume":9156,"rsi_14":56.75,"sma_20":3050.0,"sma_60":1973.45,"sma_120":1523.3},{"date":"2026-10-19","open":3140,"high":3140,"low":2950,"close":3010,"volume":4285,"rsi_14":52.14,"sma_20":3054.25,"sma_60":2011.12,"sma_120":1536.18},{"date":"2026-10-20","open":3000,"high":3200,"low":2890,"close":2920,"volume":9265,"rsi_14":49.32,"sma_20":3052.75,"sma_60":2047.15,"sma_120":1548.47},{"date":"2026-10-21","open":2920,"high":3120,"low":2880,"close":2900,"volume":12149,"rsi_14":51.27,"sma_20":3050.75,"sma_60":2082.38,"sma_120":1561.06},{"date":"2026-10-22","open":2932,"high":2960,"low":2835,"close":2875,"volume":8170,"rsi_14":48.7,"sma_20":3041.75,"sma_60":2117.5,"sma_120":1573.85},{"date":"2026-10-23","open":2855,"high":3128,"low":2731,"close":2900,"volume":8483,"rsi_14":49.86,"sma_20":3026.75,"sma_60":2154.02,"sma_120":1586.63}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.35,"ttm_eps":null,"close":1111.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.19,"ttm_eps":null,"close":581.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.18,"ttm_eps":null,"close":390.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.81,"ttm_eps":null,"close":3730.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.33,"ttm_eps":null,"close":3090.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.48,"ttm_eps":null,"close":1996.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.07,"ttm_eps":null,"close":1691.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.6,"ttm_eps":null,"close":1247.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.3,"ttm_eps":null,"close":645.0}],"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":"아센디오","phase":"above-fold","symbol_resolved":true}