{"status":"ok","report":{"price_analysis":{"current":1044.0,"change_1d":0.0,"change_7d":0.0,"change_30d":-15.3,"high_30d":1300.0,"low_30d":1005.0,"position_in_range":13.0,"support":1034.5,"resistance":1270.5},"summary":"유니슨(018000)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3047.88억. 현재가 1,044원, 전일 대비 +0.0%, 30일 -15.3%. ROE -9.8%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.8%로 적자 상태입니다. 시가총액 3047.88억. 매출 304.26억, 영업이익 -136.20억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.9,"roe":-9.77,"eps":-40.0,"revenue":30425903217.0,"operating_income":-13619902467.0,"net_income":-24585993499.0,"market_cap":304788182976,"profit_margin":-80.81,"roa":-3.6,"operating_margin":-44.76,"gross_margin":-27.96,"debt_ratio":1.7133447261636348,"total_assets":284988107696.0,"total_equity":105032031112.0,"total_debt":179956076584.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.3로 약세 구간입니다. MACD(-30.46)가 시그널선(-19.99)을 하회합니다(데드크로스). SMA20 1111, SMA60 1061 — 혼조세입니다. 볼린저밴드 959~1263 (현재 위치 28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":32.327586206896555,"macd":-30.458802436446376,"macd_signal":-19.992105900667074,"sma_20":1111.2,"sma_60":1061.4,"bb_upper":1263.0652033877413,"bb_lower":959.3347966122589,"atr_14":38.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 128.61만, 기관 -9.39만.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":220940.0,"institution_net":-578.0,"retail_net":-220362.0},{"date":"2026-10-13","foreign_net":172992.0,"institution_net":-809.0,"retail_net":-172183.0},{"date":"2026-10-12","foreign_net":103269.0,"institution_net":9371.0,"retail_net":-112640.0},{"date":"2026-10-08","foreign_net":-71910.0,"institution_net":-86756.0,"retail_net":158666.0},{"date":"2026-10-07","foreign_net":-79585.0,"institution_net":4577.0,"retail_net":75008.0},{"date":"2026-10-06","foreign_net":682905.0,"institution_net":442.0,"retail_net":-683347.0},{"date":"2026-10-02","foreign_net":12629.0,"institution_net":-325.0,"retail_net":-12304.0},{"date":"2026-10-01","foreign_net":9997.0,"institution_net":-313.0,"retail_net":-9684.0},{"date":"2026-09-30","foreign_net":116044.0,"institution_net":-1387.0,"retail_net":-114657.0},{"date":"2026-09-29","foreign_net":-446074.0,"institution_net":-3184.0,"retail_net":449258.0},{"date":"2026-09-28","foreign_net":-319106.0,"institution_net":-3145.0,"retail_net":322251.0},{"date":"2026-09-23","foreign_net":364707.0,"institution_net":-842.0,"retail_net":-363865.0},{"date":"2026-09-22","foreign_net":-266583.0,"institution_net":3.0,"retail_net":266580.0},{"date":"2026-09-21","foreign_net":-92892.0,"institution_net":-954.0,"retail_net":93846.0},{"date":"2026-09-18","foreign_net":382741.0,"institution_net":-3497.0,"retail_net":-379244.0},{"date":"2026-09-17","foreign_net":-21898.0,"institution_net":-2598.0,"retail_net":24496.0},{"date":"2026-09-16","foreign_net":273928.0,"institution_net":143.0,"retail_net":-274071.0},{"date":"2026-09-15","foreign_net":68695.0,"institution_net":-1260.0,"retail_net":-67435.0},{"date":"2026-09-14","foreign_net":78181.0,"institution_net":-430.0,"retail_net":-77751.0},{"date":"2026-09-11","foreign_net":-318100.0,"institution_net":321.0,"retail_net":317779.0},{"date":"2026-09-10","foreign_net":403115.0,"institution_net":-502.0,"retail_net":-402613.0},{"date":"2026-09-09","foreign_net":347478.0,"institution_net":-147.0,"retail_net":-347331.0},{"date":"2026-09-08","foreign_net":-335355.0,"institution_net":-2039.0,"retail_net":337394.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":1041240.0,"institution_net":-74078.0,"retail_net":-967162.0},"d30":{"foreign_net":1286118.0,"institution_net":-93909.0,"retail_net":-1192209.0}}},"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 -40, PBR 2.90x) — 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 -40원"}]},"growth":{"grade":"D","percentile":48,"summary":"매출 +52.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":52.3,"unit":"%","percentile":82,"direction":"higher_better"},{"name":"영업이익 성장률","value":-89.4,"unit":"%","percentile":13,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.8%","metrics":[{"name":"ROE","value":-9.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-44.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-80.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.3,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.3,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":15,"summary":"유동비율 0.4x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.42,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.43,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -40, PBR 2.90x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +52.3%"},"profitability":{"grade":"C","reason":"ROE -9.8%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.77,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.71,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-27.96,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-44.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-80.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 52% 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)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 52% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.9,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":8.2,"pbr_5y_low":2.76,"pbr_5y_avg":3.98,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":3.47,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.76},{"quarter":"2024-Q3","per":null,"pbr":3.16},{"quarter":"2024-Q4","per":null,"pbr":3.3},{"quarter":"2025-Q1","per":null,"pbr":3.57},{"quarter":"2025-Q2","per":null,"pbr":8.2},{"quarter":"2025-Q3","per":null,"pbr":3.47},{"quarter":"2025-Q4","per":null,"pbr":3.54},{"quarter":"2026-Q1","per":null,"pbr":4.41},{"quarter":"2026-Q2","per":null,"pbr":3.38},{"quarter":"현재","per":null,"pbr":2.9}],"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"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":"2.9배"},{"label":"ROE","value":"-9.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:38.733731+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.097703983331115,"dividend_yield":null,"eps":-40.0,"revenue":5763640730.0,"operating_income":-4942929734.0,"net_income":-10262047817.0,"market_cap":null,"profit_margin":-1.780480133604719,"operating_margin":-0.8576054555711352,"roa":-0.03600868787109756,"gross_margin":-0.27956391029251404,"total_equity":105032031112.0,"total_assets":284988107696.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.04,"roe":-0.044278608292791975,"dividend_yield":null,"eps":-23.59,"revenue":3784015206.0,"operating_income":-2610388504.0,"net_income":-4567205722.0,"market_cap":325500000000.0,"profit_margin":-1.2069734061211381,"operating_margin":-0.6898461982554729,"roa":-0.018226302032060264,"gross_margin":-0.0027341446682336615,"total_equity":103147002539.0,"total_assets":250583234820.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04396835193145523,"dividend_yield":null,"eps":-24.01614782669224,"revenue":4555959775.0,"operating_income":-3273549736.0,"net_income":-4649241597.0,"market_cap":null,"profit_margin":-1.020474680771298,"operating_margin":-0.718520333292451,"roa":-0.018173267822373353,"gross_margin":-0.004370060093430039,"total_equity":105740638272.0,"total_assets":255828596290.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.05358855226856703,"dividend_yield":null,"eps":-26.626598677419658,"revenue":16322287506.0,"operating_income":-2793034493.0,"net_income":-5107498363.0,"market_cap":null,"profit_margin":-0.31291559844920674,"operating_margin":-0.17111783455433516,"roa":-0.019262632093443293,"gross_margin":0.01851376652254884,"total_equity":95309504489.0,"total_assets":265150595112.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.13414278286287384,"dividend_yield":null,"eps":-29.69,"revenue":13285012689.0,"operating_income":-1653596667.0,"net_income":-7704295725.0,"market_cap":null,"profit_margin":-0.5799238514374294,"operating_margin":-0.12447083835826361,"roa":-0.030950742883505813,"gross_margin":0.1310741894467151,"total_equity":57433546260.0,"total_assets":248921189194.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05453210502828526,"dividend_yield":null,"eps":-17.751065784946437,"revenue":6104661614.0,"operating_income":-1812806493.0,"net_income":-3416583974.0,"market_cap":null,"profit_margin":-0.5596680356802493,"operating_margin":-0.29695445998884484,"roa":-0.01417787248490175,"gross_margin":0.19443944940008595,"total_equity":62652706552.0,"total_assets":240980018521.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06130827183302032,"dividend_yield":null,"eps":-20.968454799403418,"revenue":6560102201.0,"operating_income":-3036601265.0,"net_income":-4059244346.0,"market_cap":null,"profit_margin":-0.6187776076691645,"operating_margin":-0.46288932275126915,"roa":-0.01630409387243694,"gross_margin":0.006733114156859765,"total_equity":66210386048.0,"total_assets":248970864481.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05799065746429978,"dividend_yield":null,"eps":-21.100205493696908,"revenue":8451930963.0,"operating_income":-1554825255.0,"net_income":-4084749719.0,"market_cap":null,"profit_margin":-0.483291893518984,"operating_margin":-0.18396095067583434,"roa":-0.01609633299399872,"gross_margin":0.20999210071280844,"total_equity":70438065330.0,"total_assets":253768962193.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.09123522598874345,"dividend_yield":null,"eps":-35.121729771077334,"revenue":5234051468.0,"operating_income":-3128091288.0,"net_income":-6799150646.0,"market_cap":null,"profit_margin":-1.2990225043771007,"operating_margin":-0.5976424395374326,"roa":-0.02719339125399079,"gross_margin":0.116619119955509,"total_equity":74523305799.0,"total_assets":250029523074.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.14720374481958964,"dividend_yield":null,"eps":-39.713203065445306,"revenue":5487380806.0,"operating_income":-4792644864.0,"net_income":-7606579349.0,"market_cap":null,"profit_margin":-1.3861949111829146,"operating_margin":-0.8733938892594508,"roa":-0.031007245163353885,"gross_margin":-0.12425425282212499,"total_equity":51673816847.0,"total_assets":245316193326.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.18710499618939466,"dividend_yield":null,"eps":-56.99607249371051,"revenue":31700393795.0,"operating_income":-10758797469.0,"net_income":-11033764158.0,"market_cap":null,"profit_margin":-0.34806394612486863,"operating_margin":-0.33939002583295824,"roa":-0.04194614773203935,"gross_margin":-0.19426296278285712,"total_equity":58970975563.0,"total_assets":263045947115.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05401779449235502,"dividend_yield":null,"eps":-17.755691811931825,"revenue":29671835645.0,"operating_income":-1008702224.0,"net_income":-3437291507.0,"market_cap":null,"profit_margin":-0.11584357463166314,"operating_margin":-0.03399527538735125,"roa":-0.011757263465747918,"gross_margin":0.1066853080771033,"total_equity":63632577733.0,"total_assets":292354723275.0}],"current_price":1044.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1324.0},{"date":"2016-10-25","close":1296.0},{"date":"2016-10-26","close":1316.0},{"date":"2016-10-27","close":1304.0},{"date":"2016-10-28","close":1268.0},{"date":"2016-10-31","close":1231.0},{"date":"2016-11-01","close":1227.0},{"date":"2016-11-02","close":1186.0},{"date":"2016-11-03","close":1195.0},{"date":"2016-11-04","close":1202.0},{"date":"2016-11-07","close":1271.0},{"date":"2016-11-08","close":1268.0},{"date":"2016-11-09","close":1130.0},{"date":"2016-11-10","close":1154.0},{"date":"2016-11-11","close":1154.0},{"date":"2016-11-14","close":1166.0},{"date":"2016-11-15","close":1146.0},{"date":"2016-11-16","close":1134.0},{"date":"2016-11-17","close":1118.0},{"date":"2016-11-18","close":1061.0},{"date":"2016-11-21","close":1025.0},{"date":"2016-11-22","close":1033.0},{"date":"2016-11-23","close":993.0},{"date":"2016-11-24","close":957.0},{"date":"2016-11-25","close":988.0},{"date":"2016-11-28","close":980.0},{"date":"2016-11-29","close":952.0},{"date":"2016-11-30","close":968.0},{"date":"2016-12-01","close":1013.0},{"date":"2016-12-02","close":1069.0},{"date":"2016-12-05","close":1061.0},{"date":"2016-12-06","close":1073.0},{"date":"2016-12-07","close":1017.0},{"date":"2016-12-08","close":977.0},{"date":"2016-12-09","close":988.0},{"date":"2016-12-12","close":993.0},{"date":"2016-12-13","close":1033.0},{"date":"2016-12-14","close":1017.0},{"date":"2016-12-15","close":1029.0},{"date":"2016-12-16","close":1053.0},{"date":"2016-12-19","close":1049.0},{"date":"2016-12-20","close":1049.0},{"date":"2016-12-21","close":1057.0},{"date":"2016-12-22","close":1073.0},{"date":"2016-12-23","close":1154.0},{"date":"2016-12-26","close":1105.0},{"date":"2016-12-27","close":1102.0},{"date":"2016-12-28","close":1122.0},{"date":"2016-12-29","close":1146.0},{"date":"2017-01-02","close":1186.0},{"date":"2017-01-03","close":1154.0},{"date":"2017-01-04","close":1166.0},{"date":"2017-01-05","close":1174.0},{"date":"2017-01-06","close":1150.0},{"date":"2017-01-09","close":1159.0},{"date":"2017-01-10","close":1146.0},{"date":"2017-01-11","close":1174.0},{"date":"2017-01-12","close":1162.0},{"date":"2017-01-13","close":1142.0},{"date":"2017-01-16","close":1125.0},{"date":"2017-01-17","close":1105.0},{"date":"2017-01-18","close":1109.0},{"date":"2017-01-19","close":1105.0},{"date":"2017-01-20","close":1073.0},{"date":"2017-01-23","close":1041.0},{"date":"2017-01-24","close":1036.0},{"date":"2017-01-25","close":1036.0},{"date":"2017-01-26","close":1036.0},{"date":"2017-01-31","close":1041.0},{"date":"2017-02-01","close":1049.0},{"date":"2017-02-02","close":1029.0},{"date":"2017-02-03","close":1036.0},{"date":"2017-02-06","close":1041.0},{"date":"2017-02-07","close":1089.0},{"date":"2017-02-08","close":1118.0},{"date":"2017-02-09","close":1113.0},{"date":"2017-02-10","close":1094.0},{"date":"2017-02-13","close":1102.0},{"date":"2017-02-14","close":1113.0},{"date":"2017-02-15","close":1094.0},{"date":"2017-02-16","close":1105.0},{"date":"2017-02-17","close":1142.0},{"date":"2017-02-20","close":1138.0},{"date":"2017-02-21","close":1138.0},{"date":"2017-02-22","close":1154.0},{"date":"2017-02-23","close":1162.0},{"date":"2017-02-24","close":1162.0},{"date":"2017-02-27","close":1162.0},{"date":"2017-02-28","close":1130.0},{"date":"2017-03-02","close":1134.0},{"date":"2017-03-03","close":1102.0},{"date":"2017-03-06","close":1118.0},{"date":"2017-03-07","close":1150.0},{"date":"2017-03-08","close":1142.0},{"date":"2017-03-09","close":1130.0},{"date":"2017-03-10","close":1118.0},{"date":"2017-03-13","close":1138.0},{"date":"2017-03-14","close":1159.0},{"date":"2017-03-15","close":1227.0},{"date":"2017-03-16","close":1247.0},{"date":"2017-03-17","close":1259.0},{"date":"2017-03-20","close":1243.0},{"date":"2017-03-21","close":1207.0},{"date":"2017-03-22","close":1202.0},{"date":"2017-03-23","close":1222.0},{"date":"2017-03-24","close":1219.0},{"date":"2017-03-27","close":1210.0},{"date":"2017-03-28","close":1222.0},{"date":"2017-03-29","close":1243.0},{"date":"2017-03-30","close":1234.0},{"date":"2017-03-31","close":1215.0},{"date":"2017-04-03","close":1195.0},{"date":"2017-04-04","close":1202.0},{"date":"2017-04-05","close":1210.0},{"date":"2017-04-06","close":1195.0},{"date":"2017-04-07","close":1198.0},{"date":"2017-04-10","close":1202.0},{"date":"2017-04-11","close":1191.0},{"date":"2017-04-12","close":1195.0},{"date":"2017-04-13","close":1166.0},{"date":"2017-04-14","close":1195.0},{"date":"2017-04-17","close":1239.0},{"date":"2017-04-18","close":1316.0},{"date":"2017-04-19","close":1347.0},{"date":"2017-04-20","close":1384.0},{"date":"2017-04-21","close":1372.0},{"date":"2017-04-24","close":1393.0},{"date":"2017-04-25","close":1416.0},{"date":"2017-04-26","close":1393.0},{"date":"2017-04-27","close":1413.0},{"date":"2017-04-28","close":1405.0},{"date":"2017-05-02","close":1405.0},{"date":"2017-05-04","close":1433.0},{"date":"2017-05-08","close":1509.0},{"date":"2017-05-10","close":1533.0},{"date":"2017-05-11","close":1497.0},{"date":"2017-05-12","close":1513.0},{"date":"2017-05-15","close":1558.0},{"date":"2017-05-16","close":1812.0},{"date":"2017-05-17","close":1836.0},{"date":"2017-05-18","close":1918.0},{"date":"2017-05-19","close":1857.0},{"date":"2017-05-22","close":1783.0},{"date":"2017-05-23","close":1889.0},{"date":"2017-05-24","close":1889.0},{"date":"2017-05-25","close":1929.0},{"date":"2017-05-26","close":1889.0},{"date":"2017-05-29","close":1872.0},{"date":"2017-05-30","close":1817.0},{"date":"2017-05-31","close":1768.0},{"date":"2017-06-01","close":1865.0},{"date":"2017-06-02","close":1893.0},{"date":"2017-06-05","close":1877.0},{"date":"2017-06-07","close":1885.0},{"date":"2017-06-08","close":1812.0},{"date":"2017-06-09","close":1841.0},{"date":"2017-06-12","close":1796.0},{"date":"2017-06-13","close":1817.0},{"date":"2017-06-14","close":1832.0},{"date":"2017-06-15","close":1832.0},{"date":"2017-06-16","close":1929.0},{"date":"2017-06-19","close":2268.0},{"date":"2017-06-20","close":2330.0},{"date":"2017-06-21","close":2366.0},{"date":"2017-06-22","close":2442.0},{"date":"2017-06-23","close":2422.0},{"date":"2017-06-26","close":2475.0},{"date":"2017-06-27","close":2523.0},{"date":"2017-06-28","close":2564.0},{"date":"2017-06-29","close":2567.0},{"date":"2017-06-30","close":2539.0},{"date":"2017-07-03","close":2390.0},{"date":"2017-07-04","close":2385.0},{"date":"2017-07-05","close":2455.0},{"date":"2017-07-06","close":2390.0},{"date":"2017-07-07","close":2354.0},{"date":"2017-07-10","close":2426.0},{"date":"2017-07-11","close":2470.0},{"date":"2017-07-12","close":2482.0},{"date":"2017-07-13","close":2503.0},{"date":"2017-07-14","close":2641.0},{"date":"2017-07-17","close":2673.0},{"date":"2017-07-18","close":2979.0},{"date":"2017-07-19","close":2952.0},{"date":"2017-07-20","close":3197.0},{"date":"2017-07-21","close":3375.0},{"date":"2017-07-24","close":3565.0},{"date":"2017-07-25","close":3989.0},{"date":"2017-07-26","close":3989.0},{"date":"2017-07-27","close":4013.0},{"date":"2017-07-28","close":3851.0},{"date":"2017-07-31","close":3642.0},{"date":"2017-08-01","close":3827.0},{"date":"2017-08-02","close":3779.0},{"date":"2017-08-03","close":3755.0},{"date":"2017-08-04","close":3553.0},{"date":"2017-08-07","close":3609.0},{"date":"2017-08-08","close":3488.0},{"date":"2017-08-09","close":3335.0},{"date":"2017-08-10","close":3311.0},{"date":"2017-08-11","close":3206.0},{"date":"2017-08-14","close":3391.0},{"date":"2017-08-16","close":3278.0},{"date":"2017-08-17","close":3133.0},{"date":"2017-08-18","close":3113.0},{"date":"2017-08-21","close":2984.0},{"date":"2017-08-22","close":3286.0},{"date":"2017-08-23","close":3270.0},{"date":"2017-08-24","close":3408.0},{"date":"2017-08-25","close":3545.0},{"date":"2017-08-28","close":3488.0},{"date":"2017-08-29","close":3545.0},{"date":"2017-08-30","close":3492.0},{"date":"2017-08-31","close":3431.0},{"date":"2017-09-01","close":3286.0},{"date":"2017-09-04","close":3265.0},{"date":"2017-09-05","close":3181.0},{"date":"2017-09-06","close":3193.0},{"date":"2017-09-07","close":3400.0},{"date":"2017-09-08","close":3420.0},{"date":"2017-09-11","close":3456.0},{"date":"2017-09-12","close":3714.0},{"date":"2017-09-13","close":3638.0},{"date":"2017-09-14","close":3614.0},{"date":"2017-09-15","close":3581.0},{"date":"2017-09-18","close":3528.0},{"date":"2017-09-19","close":3533.0},{"date":"2017-09-20","close":3367.0},{"date":"2017-09-21","close":3262.0},{"date":"2017-09-22","close":3041.0},{"date":"2017-09-25","close":3153.0},{"date":"2017-09-26","close":3089.0},{"date":"2017-09-27","close":3092.0},{"date":"2017-09-28","close":2988.0},{"date":"2017-09-29","close":2995.0},{"date":"2017-10-10","close":2717.0},{"date":"2017-10-11","close":2805.0},{"date":"2017-10-12","close":2786.0},{"date":"2017-10-13","close":2653.0},{"date":"2017-10-16","close":2742.0},{"date":"2017-10-17","close":2979.0},{"date":"2017-10-18","close":3032.0},{"date":"2017-10-19","close":2834.0},{"date":"2017-10-20","close":2870.0},{"date":"2017-10-23","close":3226.0},{"date":"2017-10-24","close":3173.0},{"date":"2017-10-25","close":3173.0},{"date":"2017-10-26","close":2971.0},{"date":"2017-10-27","close":2952.0},{"date":"2017-10-30","close":2867.0},{"date":"2017-10-31","close":2882.0},{"date":"2017-11-01","close":2911.0},{"date":"2017-11-02","close":2850.0},{"date":"2017-11-03","close":2818.0},{"date":"2017-11-06","close":2870.0},{"date":"2017-11-07","close":2898.0},{"date":"2017-11-08","close":2887.0},{"date":"2017-11-09","close":2906.0},{"date":"2017-11-10","close":2911.0},{"date":"2017-11-13","close":3125.0},{"date":"2017-11-14","close":3226.0},{"date":"2017-11-15","close":3400.0},{"date":"2017-11-16","close":3352.0},{"date":"2017-11-17","close":3427.0},{"date":"2017-11-20","close":3431.0},{"date":"2017-11-21","close":3388.0},{"date":"2017-11-22","close":3573.0},{"date":"2017-11-23","close":3553.0},{"date":"2017-11-24","close":3714.0},{"date":"2017-11-27","close":3573.0},{"date":"2017-11-28","close":3427.0},{"date":"2017-11-29","close":3456.0},{"date":"2017-11-30","close":3299.0},{"date":"2017-12-01","close":3420.0},{"date":"2017-12-04","close":3372.0},{"date":"2017-12-05","close":3508.0},{"date":"2017-12-06","close":3400.0},{"date":"2017-12-07","close":3431.0},{"date":"2017-12-08","close":3363.0},{"date":"2017-12-11","close":3537.0},{"date":"2017-12-12","close":3520.0},{"date":"2017-12-13","close":3867.0},{"date":"2017-12-14","close":3867.0},{"date":"2017-12-15","close":3379.0},{"date":"2017-12-18","close":3306.0},{"date":"2017-12-19","close":3217.0},{"date":"2017-12-20","close":3104.0},{"date":"2017-12-21","close":2979.0},{"date":"2017-12-22","close":3125.0},{"date":"2017-12-26","close":3113.0},{"date":"2017-12-27","close":3270.0},{"date":"2017-12-28","close":3234.0},{"date":"2018-01-02","close":3294.0},{"date":"2018-01-03","close":3472.0},{"date":"2018-01-04","close":3362.0},{"date":"2018-01-05","close":3312.0},{"date":"2018-01-08","close":3227.0},{"date":"2018-01-09","close":3290.0},{"date":"2018-01-10","close":3401.0},{"date":"2018-01-11","close":3459.0},{"date":"2018-01-12","close":3379.0},{"date":"2018-01-15","close":3404.0},{"date":"2018-01-16","close":3493.0},{"date":"2018-01-17","close":3485.0},{"date":"2018-01-18","close":3426.0},{"date":"2018-01-19","close":3379.0},{"date":"2018-01-22","close":3256.0},{"date":"2018-01-23","close":3256.0},{"date":"2018-01-24","close":3253.0},{"date":"2018-01-25","close":3269.0},{"date":"2018-01-26","close":3256.0},{"date":"2018-01-29","close":3261.0},{"date":"2018-01-30","close":3177.0},{"date":"2018-01-31","close":3180.0},{"date":"2018-02-01","close":3117.0},{"date":"2018-02-02","close":3083.0},{"date":"2018-02-05","close":2906.0},{"date":"2018-02-06","close":2859.0},{"date":"2018-02-07","close":2889.0},{"date":"2018-02-08","close":3109.0},{"date":"2018-02-09","close":3012.0},{"date":"2018-02-12","close":2948.0},{"date":"2018-02-13","close":2829.0},{"date":"2018-02-14","close":2918.0},{"date":"2018-02-19","close":3058.0},{"date":"2018-02-20","close":2956.0},{"date":"2018-02-21","close":2994.0},{"date":"2018-02-22","close":2872.0},{"date":"2018-02-23","close":2893.0},{"date":"2018-02-26","close":2915.0},{"date":"2018-02-27","close":2986.0},{"date":"2018-02-28","close":2889.0},{"date":"2018-03-02","close":2877.0},{"date":"2018-03-05","close":2754.0},{"date":"2018-03-06","close":2859.0},{"date":"2018-03-07","close":2771.0},{"date":"2018-03-08","close":2796.0},{"date":"2018-03-09","close":2877.0},{"date":"2018-03-12","close":2953.0},{"date":"2018-03-13","close":2923.0},{"date":"2018-03-14","close":2927.0},{"date":"2018-03-15","close":2872.0},{"date":"2018-03-16","close":2796.0},{"date":"2018-03-19","close":2729.0},{"date":"2018-03-20","close":2674.0},{"date":"2018-03-21","close":2580.0},{"date":"2018-03-22","close":2640.0},{"date":"2018-03-23","close":2534.0},{"date":"2018-03-26","close":2631.0},{"date":"2018-03-27","close":2678.0},{"date":"2018-03-28","close":2618.0},{"date":"2018-03-29","close":2610.0},{"date":"2018-03-30","close":2623.0},{"date":"2018-04-02","close":2567.0},{"date":"2018-04-03","close":2618.0},{"date":"2018-04-04","close":2526.0},{"date":"2018-04-05","close":2542.0},{"date":"2018-04-06","close":2496.0},{"date":"2018-04-09","close":2432.0},{"date":"2018-04-10","close":2407.0},{"date":"2018-04-11","close":2509.0},{"date":"2018-04-12","close":2432.0},{"date":"2018-04-13","close":2462.0},{"date":"2018-04-16","close":2442.0},{"date":"2018-04-17","close":2386.0},{"date":"2018-04-18","close":2356.0},{"date":"2018-04-19","close":2365.0},{"date":"2018-04-20","close":2331.0},{"date":"2018-04-23","close":2500.0},{"date":"2018-04-24","close":2424.0},{"date":"2018-04-25","close":2369.0},{"date":"2018-04-26","close":2416.0},{"date":"2018-04-27","close":2353.0},{"date":"2018-04-30","close":2492.0},{"date":"2018-05-02","close":2940.0},{"date":"2018-05-03","close":2665.0},{"date":"2018-05-04","close":2839.0},{"date":"2018-05-08","close":2618.0},{"date":"2018-05-09","close":2602.0},{"date":"2018-05-10","close":2724.0},{"date":"2018-05-11","close":2724.0},{"date":"2018-05-14","close":2699.0},{"date":"2018-05-15","close":2851.0},{"date":"2018-05-16","close":2593.0},{"date":"2018-05-17","close":2623.0},{"date":"2018-05-18","close":2631.0},{"date":"2018-05-21","close":2669.0},{"date":"2018-05-23","close":2631.0},{"date":"2018-05-24","close":2567.0},{"date":"2018-05-25","close":2450.0},{"date":"2018-05-28","close":2623.0},{"date":"2018-05-29","close":2542.0},{"date":"2018-05-30","close":2496.0},{"date":"2018-05-31","close":2518.0},{"date":"2018-06-01","close":2462.0},{"date":"2018-06-04","close":2424.0},{"date":"2018-06-05","close":2470.0},{"date":"2018-06-07","close":2551.0},{"date":"2018-06-08","close":2505.0},{"date":"2018-06-11","close":2551.0},{"date":"2018-06-12","close":2521.0},{"date":"2018-06-14","close":2521.0},{"date":"2018-06-15","close":2509.0},{"date":"2018-06-18","close":2412.0},{"date":"2018-06-19","close":2315.0},{"date":"2018-06-20","close":2365.0},{"date":"2018-06-21","close":2213.0},{"date":"2018-06-22","close":2180.0},{"date":"2018-06-25","close":2230.0},{"date":"2018-06-26","close":2196.0},{"date":"2018-06-27","close":2103.0},{"date":"2018-06-28","close":1994.0},{"date":"2018-06-29","close":2091.0},{"date":"2018-07-02","close":1994.0},{"date":"2018-07-03","close":1997.0},{"date":"2018-07-04","close":1997.0},{"date":"2018-07-05","close":1951.0},{"date":"2018-07-06","close":2006.0},{"date":"2018-07-09","close":1938.0},{"date":"2018-07-10","close":1976.0},{"date":"2018-07-11","close":1943.0},{"date":"2018-07-12","close":1934.0},{"date":"2018-07-13","close":1964.0},{"date":"2018-07-16","close":1951.0},{"date":"2018-07-17","close":1913.0},{"date":"2018-07-18","close":1918.0},{"date":"2018-07-19","close":1908.0},{"date":"2018-07-20","close":1926.0},{"date":"2018-07-23","close":1837.0},{"date":"2018-07-24","close":1883.0},{"date":"2018-07-25","close":1837.0},{"date":"2018-07-26","close":1883.0},{"date":"2018-07-27","close":1892.0},{"date":"2018-07-30","close":1943.0},{"date":"2018-07-31","close":2027.0},{"date":"2018-08-01","close":2061.0},{"date":"2018-08-02","close":1997.0},{"date":"2018-08-03","close":1981.0},{"date":"2018-08-06","close":1985.0},{"date":"2018-08-07","close":1968.0},{"date":"2018-08-08","close":1981.0},{"date":"2018-08-09","close":1959.0},{"date":"2018-08-10","close":1951.0},{"date":"2018-08-13","close":1858.0},{"date":"2018-08-14","close":1862.0},{"date":"2018-08-16","close":1858.0},{"date":"2018-08-17","close":1926.0},{"date":"2018-08-20","close":1956.0},{"date":"2018-08-21","close":1959.0},{"date":"2018-08-22","close":1938.0},{"date":"2018-08-23","close":1956.0},{"date":"2018-08-24","close":1938.0},{"date":"2018-08-27","close":1892.0},{"date":"2018-08-28","close":1892.0},{"date":"2018-08-29","close":1918.0},{"date":"2018-08-30","close":1934.0},{"date":"2018-08-31","close":1930.0},{"date":"2018-09-03","close":1905.0},{"date":"2018-09-04","close":1888.0},{"date":"2018-09-05","close":1870.0},{"date":"2018-09-06","close":1867.0},{"date":"2018-09-07","close":1888.0},{"date":"2018-09-10","close":1896.0},{"date":"2018-09-11","close":1981.0},{"date":"2018-09-12","close":1900.0},{"date":"2018-09-13","close":1943.0},{"date":"2018-09-14","close":1918.0},{"date":"2018-09-17","close":1883.0},{"date":"2018-09-18","close":1870.0},{"date":"2018-09-19","close":1816.0},{"date":"2018-09-20","close":1770.0},{"date":"2018-09-21","close":1811.0},{"date":"2018-09-27","close":1795.0},{"date":"2018-09-28","close":1748.0},{"date":"2018-10-01","close":1727.0},{"date":"2018-10-02","close":1664.0},{"date":"2018-10-04","close":1579.0},{"date":"2018-10-05","close":1570.0},{"date":"2018-10-08","close":1583.0},{"date":"2018-10-10","close":1495.0},{"date":"2018-10-11","close":1470.0},{"date":"2018-10-12","close":1478.0},{"date":"2018-10-15","close":1435.0},{"date":"2018-10-16","close":1473.0},{"date":"2018-10-17","close":1554.0},{"date":"2018-10-18","close":1520.0},{"date":"2018-10-19","close":1554.0},{"date":"2018-10-22","close":1533.0},{"date":"2018-10-23","close":1461.0},{"date":"2018-10-24","close":1453.0},{"date":"2018-10-25","close":1482.0},{"date":"2018-10-26","close":1423.0},{"date":"2018-10-29","close":1478.0},{"date":"2018-10-30","close":1626.0},{"date":"2018-10-31","close":1643.0},{"date":"2018-11-01","close":1600.0},{"date":"2018-11-02","close":1643.0},{"date":"2018-11-05","close":1596.0},{"date":"2018-11-06","close":1554.0},{"date":"2018-11-07","close":1529.0},{"date":"2018-11-08","close":1516.0},{"date":"2018-11-09","close":1473.0},{"date":"2018-11-12","close":1461.0},{"date":"2018-11-13","close":1432.0},{"date":"2018-11-14","close":1394.0},{"date":"2018-11-15","close":1356.0},{"date":"2018-11-16","close":1368.0},{"date":"2018-11-19","close":1432.0},{"date":"2018-11-20","close":1389.0},{"date":"2018-11-21","close":1389.0},{"date":"2018-11-22","close":1385.0},{"date":"2018-11-23","close":1368.0},{"date":"2018-11-26","close":1575.0},{"date":"2018-11-27","close":1541.0},{"date":"2018-11-28","close":1570.0},{"date":"2018-11-29","close":1541.0},{"date":"2018-11-30","close":1541.0},{"date":"2018-12-03","close":1583.0},{"date":"2018-12-04","close":1562.0},{"date":"2018-12-05","close":1554.0},{"date":"2018-12-06","close":1495.0},{"date":"2018-12-07","close":1473.0},{"date":"2018-12-10","close":1402.0},{"date":"2018-12-11","close":1385.0},{"date":"2018-12-12","close":1444.0},{"date":"2018-12-13","close":1461.0},{"date":"2018-12-14","close":1419.0},{"date":"2018-12-17","close":1453.0},{"date":"2018-12-18","close":1406.0},{"date":"2018-12-19","close":1397.0},{"date":"2018-12-20","close":1346.0},{"date":"2018-12-21","close":1330.0},{"date":"2018-12-24","close":1338.0},{"date":"2018-12-26","close":1321.0},{"date":"2018-12-27","close":1326.0},{"date":"2018-12-28","close":1330.0},{"date":"2019-01-02","close":1259.0},{"date":"2019-01-03","close":1241.0},{"date":"2019-01-04","close":1237.0},{"date":"2019-01-07","close":1246.0},{"date":"2019-01-08","close":1229.0},{"date":"2019-01-09","close":1259.0},{"date":"2019-01-10","close":1208.0},{"date":"2019-01-11","close":1211.0},{"date":"2019-01-14","close":1178.0},{"date":"2019-01-15","close":1203.0},{"date":"2019-01-16","close":1288.0},{"date":"2019-01-17","close":1275.0},{"date":"2019-01-18","close":1279.0},{"date":"2019-01-21","close":1308.0},{"date":"2019-01-22","close":1275.0},{"date":"2019-01-23","close":1267.0},{"date":"2019-01-24","close":1275.0},{"date":"2019-01-25","close":1317.0},{"date":"2019-01-28","close":1296.0},{"date":"2019-01-29","close":1279.0},{"date":"2019-01-30","close":1313.0},{"date":"2019-01-31","close":1288.0},{"date":"2019-02-01","close":1288.0},{"date":"2019-02-07","close":1330.0},{"date":"2019-02-08","close":1351.0},{"date":"2019-02-11","close":1326.0},{"date":"2019-02-12","close":1359.0},{"date":"2019-02-13","close":1364.0},{"date":"2019-02-14","close":1359.0},{"date":"2019-02-15","close":1326.0},{"date":"2019-02-18","close":1364.0},{"date":"2019-02-19","close":1359.0},{"date":"2019-02-20","close":1359.0},{"date":"2019-02-21","close":1275.0},{"date":"2019-02-22","close":1229.0},{"date":"2019-02-25","close":1271.0},{"date":"2019-02-26","close":1271.0},{"date":"2019-02-27","close":1262.0},{"date":"2019-02-28","close":1249.0},{"date":"2019-03-04","close":1271.0},{"date":"2019-03-05","close":1249.0},{"date":"2019-03-06","close":1233.0},{"date":"2019-03-07","close":1203.0},{"date":"2019-03-08","close":1182.0},{"date":"2019-03-11","close":1221.0},{"date":"2019-03-12","close":1246.0},{"date":"2019-03-13","close":1241.0},{"date":"2019-03-14","close":1229.0},{"date":"2019-03-15","close":1191.0},{"date":"2019-03-18","close":1182.0},{"date":"2019-03-19","close":1148.0},{"date":"2019-03-20","close":1170.0},{"date":"2019-03-21","close":1140.0},{"date":"2019-03-22","close":1135.0},{"date":"2019-03-25","close":1097.0},{"date":"2019-03-26","close":1089.0},{"date":"2019-03-27","close":1114.0},{"date":"2019-03-28","close":1110.0},{"date":"2019-03-29","close":1097.0},{"date":"2019-04-01","close":1123.0},{"date":"2019-04-02","close":1135.0},{"date":"2019-04-03","close":1161.0},{"date":"2019-04-04","close":1157.0},{"date":"2019-04-05","close":1186.0},{"date":"2019-04-08","close":1165.0},{"date":"2019-04-09","close":1152.0},{"date":"2019-04-10","close":1127.0},{"date":"2019-04-11","close":1123.0},{"date":"2019-04-12","close":1132.0},{"date":"2019-04-15","close":1132.0},{"date":"2019-04-16","close":1114.0},{"date":"2019-04-17","close":1144.0},{"date":"2019-04-18","close":1114.0},{"date":"2019-04-19","close":1135.0},{"date":"2019-04-22","close":1165.0},{"date":"2019-04-23","close":1127.0},{"date":"2019-04-24","close":1144.0},{"date":"2019-04-25","close":1127.0},{"date":"2019-04-26","close":1110.0},{"date":"2019-04-29","close":1114.0},{"date":"2019-04-30","close":1127.0},{"date":"2019-05-02","close":1123.0},{"date":"2019-05-03","close":1106.0},{"date":"2019-05-07","close":1084.0},{"date":"2019-05-08","close":1076.0},{"date":"2019-05-09","close":1038.0},{"date":"2019-05-10","close":1047.0},{"date":"2019-05-13","close":1022.0},{"date":"2019-05-14","close":1009.0},{"date":"2019-05-15","close":1017.0},{"date":"2019-05-16","close":997.0},{"date":"2019-05-17","close":992.0},{"date":"2019-05-20","close":1030.0},{"date":"2019-05-21","close":1059.0},{"date":"2019-05-22","close":1030.0},{"date":"2019-05-23","close":1017.0},{"date":"2019-05-24","close":1030.0},{"date":"2019-05-27","close":1034.0},{"date":"2019-05-28","close":1038.0},{"date":"2019-05-29","close":1005.0},{"date":"2019-05-30","close":997.0},{"date":"2019-05-31","close":997.0},{"date":"2019-06-03","close":992.0},{"date":"2019-06-04","close":1005.0},{"date":"2019-06-05","close":1038.0},{"date":"2019-06-07","close":1043.0},{"date":"2019-06-10","close":1089.0},{"date":"2019-06-11","close":1114.0},{"date":"2019-06-12","close":1084.0},{"date":"2019-06-13","close":1081.0},{"date":"2019-06-14","close":1072.0},{"date":"2019-06-17","close":1097.0},{"date":"2019-06-18","close":1089.0},{"date":"2019-06-19","close":1081.0},{"date":"2019-06-20","close":1072.0},{"date":"2019-06-21","close":1038.0},{"date":"2019-06-24","close":1034.0},{"date":"2019-06-25","close":1017.0},{"date":"2019-06-26","close":1009.0},{"date":"2019-06-27","close":1034.0},{"date":"2019-06-28","close":1034.0},{"date":"2019-07-01","close":1047.0},{"date":"2019-07-02","close":1026.0},{"date":"2019-07-03","close":1022.0},{"date":"2019-07-04","close":997.0},{"date":"2019-07-05","close":997.0},{"date":"2019-07-08","close":949.0},{"date":"2019-07-09","close":941.0},{"date":"2019-07-10","close":941.0},{"date":"2019-07-11","close":962.0},{"date":"2019-07-12","close":967.0},{"date":"2019-07-15","close":946.0},{"date":"2019-07-16","close":954.0},{"date":"2019-07-17","close":908.0},{"date":"2019-07-18","close":920.0},{"date":"2019-07-19","close":916.0},{"date":"2019-07-22","close":911.0},{"date":"2019-07-23","close":908.0},{"date":"2019-07-24","close":886.0},{"date":"2019-07-25","close":899.0},{"date":"2019-07-26","close":870.0},{"date":"2019-07-29","close":830.0},{"date":"2019-07-30","close":843.0},{"date":"2019-07-31","close":843.0},{"date":"2019-08-01","close":832.0},{"date":"2019-08-02","close":813.0},{"date":"2019-08-05","close":728.0},{"date":"2019-08-06","close":710.0},{"date":"2019-08-07","close":725.0},{"date":"2019-08-08","close":744.0},{"date":"2019-08-09","close":739.0},{"date":"2019-08-12","close":747.0},{"date":"2019-08-13","close":738.0},{"date":"2019-08-14","close":749.0},{"date":"2019-08-16","close":721.0},{"date":"2019-08-19","close":730.0},{"date":"2019-08-20","close":782.0},{"date":"2019-08-21","close":802.0},{"date":"2019-08-22","close":831.0},{"date":"2019-08-23","close":814.0},{"date":"2019-08-26","close":776.0},{"date":"2019-08-27","close":780.0},{"date":"2019-08-28","close":781.0},{"date":"2019-08-29","close":755.0},{"date":"2019-08-30","close":775.0},{"date":"2019-09-02","close":776.0},{"date":"2019-09-03","close":785.0},{"date":"2019-09-04","close":786.0},{"date":"2019-09-05","close":788.0},{"date":"2019-09-06","close":788.0},{"date":"2019-09-09","close":786.0},{"date":"2019-09-10","close":782.0},{"date":"2019-09-11","close":798.0},{"date":"2019-09-16","close":810.0},{"date":"2019-09-17","close":813.0},{"date":"2019-09-18","close":824.0},{"date":"2019-09-19","close":815.0},{"date":"2019-09-20","close":802.0},{"date":"2019-09-23","close":794.0},{"date":"2019-09-24","close":798.0},{"date":"2019-09-25","close":770.0},{"date":"2019-09-26","close":768.0},{"date":"2019-09-27","close":719.0},{"date":"2019-09-30","close":702.0},{"date":"2019-10-01","close":726.0},{"date":"2019-10-02","close":713.0},{"date":"2019-10-04","close":705.0},{"date":"2019-10-07","close":692.0},{"date":"2019-10-08","close":704.0},{"date":"2019-10-10","close":697.0},{"date":"2019-10-11","close":700.0},{"date":"2019-10-14","close":713.0},{"date":"2019-10-15","close":718.0},{"date":"2019-10-16","close":719.0},{"date":"2019-10-17","close":716.0},{"date":"2019-10-18","close":720.0},{"date":"2019-10-21","close":703.0},{"date":"2019-10-22","close":697.0},{"date":"2019-10-23","close":692.0},{"date":"2019-10-24","close":692.0},{"date":"2019-10-25","close":688.0},{"date":"2019-10-28","close":703.0},{"date":"2019-10-29","close":698.0},{"date":"2019-10-30","close":695.0},{"date":"2019-10-31","close":701.0},{"date":"2019-11-01","close":697.0},{"date":"2019-11-04","close":709.0},{"date":"2019-11-05","close":716.0},{"date":"2019-11-06","close":710.0},{"date":"2019-11-07","close":704.0},{"date":"2019-11-08","close":705.0},{"date":"2019-11-11","close":728.0},{"date":"2019-11-12","close":946.0},{"date":"2019-11-13","close":903.0},{"date":"2019-11-14","close":873.0},{"date":"2019-11-15","close":831.0},{"date":"2019-11-18","close":852.0},{"date":"2019-11-19","close":820.0},{"date":"2019-11-20","close":806.0},{"date":"2019-11-21","close":797.0},{"date":"2019-11-22","close":819.0},{"date":"2019-11-25","close":815.0},{"date":"2019-11-26","close":848.0},{"date":"2019-11-27","close":844.0},{"date":"2019-11-28","close":813.0},{"date":"2019-11-29","close":814.0},{"date":"2019-12-02","close":815.0},{"date":"2019-12-03","close":808.0},{"date":"2019-12-04","close":795.0},{"date":"2019-12-05","close":799.0},{"date":"2019-12-06","close":805.0},{"date":"2019-12-09","close":826.0},{"date":"2019-12-10","close":821.0},{"date":"2019-12-11","close":817.0},{"date":"2019-12-12","close":861.0},{"date":"2019-12-13","close":861.0},{"date":"2019-12-16","close":857.0},{"date":"2019-12-17","close":852.0},{"date":"2019-12-18","close":844.0},{"date":"2019-12-19","close":852.0},{"date":"2019-12-20","close":834.0},{"date":"2019-12-23","close":844.0},{"date":"2019-12-24","close":819.0},{"date":"2019-12-26","close":825.0},{"date":"2019-12-27","close":838.0},{"date":"2019-12-30","close":848.0},{"date":"2020-01-02","close":857.0},{"date":"2020-01-03","close":852.0},{"date":"2020-01-06","close":848.0},{"date":"2020-01-07","close":882.0},{"date":"2020-01-08","close":843.0},{"date":"2020-01-09","close":882.0},{"date":"2020-01-10","close":861.0},{"date":"2020-01-13","close":865.0},{"date":"2020-01-14","close":870.0},{"date":"2020-01-15","close":886.0},{"date":"2020-01-16","close":891.0},{"date":"2020-01-17","close":878.0},{"date":"2020-01-20","close":857.0},{"date":"2020-01-21","close":848.0},{"date":"2020-01-22","close":848.0},{"date":"2020-01-23","close":844.0},{"date":"2020-01-28","close":808.0},{"date":"2020-01-29","close":818.0},{"date":"2020-01-30","close":803.0},{"date":"2020-01-31","close":771.0},{"date":"2020-02-03","close":772.0},{"date":"2020-02-04","close":802.0},{"date":"2020-02-05","close":805.0},{"date":"2020-02-06","close":810.0},{"date":"2020-02-07","close":810.0},{"date":"2020-02-10","close":819.0},{"date":"2020-02-11","close":833.0},{"date":"2020-02-12","close":848.0},{"date":"2020-02-13","close":843.0},{"date":"2020-02-14","close":840.0},{"date":"2020-02-17","close":833.0},{"date":"2020-02-18","close":829.0},{"date":"2020-02-19","close":813.0},{"date":"2020-02-20","close":803.0},{"date":"2020-02-21","close":794.0},{"date":"2020-02-24","close":737.0},{"date":"2020-02-25","close":749.0},{"date":"2020-02-26","close":760.0},{"date":"2020-02-27","close":744.0},{"date":"2020-02-28","close":698.0},{"date":"2020-03-02","close":703.0},{"date":"2020-03-03","close":715.0},{"date":"2020-03-04","close":725.0},{"date":"2020-03-05","close":753.0},{"date":"2020-03-06","close":735.0},{"date":"2020-03-09","close":700.0},{"date":"2020-03-10","close":698.0},{"date":"2020-03-11","close":686.0},{"date":"2020-03-12","close":634.0},{"date":"2020-03-13","close":612.0},{"date":"2020-03-16","close":623.0},{"date":"2020-03-17","close":610.0},{"date":"2020-03-18","close":585.0},{"date":"2020-03-19","close":510.0},{"date":"2020-03-20","close":521.0},{"date":"2020-03-23","close":506.0},{"date":"2020-03-24","close":532.0},{"date":"2020-03-25","close":587.0},{"date":"2020-03-26","close":608.0},{"date":"2020-03-27","close":595.0},{"date":"2020-03-30","close":598.0},{"date":"2020-03-31","close":631.0},{"date":"2020-04-01","close":641.0},{"date":"2020-04-02","close":648.0},{"date":"2020-04-03","close":673.0},{"date":"2020-04-06","close":668.0},{"date":"2020-04-07","close":675.0},{"date":"2020-04-08","close":670.0},{"date":"2020-04-09","close":690.0},{"date":"2020-04-10","close":688.0},{"date":"2020-04-13","close":669.0},{"date":"2020-04-14","close":684.0},{"date":"2020-04-16","close":722.0},{"date":"2020-04-17","close":814.0},{"date":"2020-04-20","close":815.0},{"date":"2020-04-21","close":787.0},{"date":"2020-04-22","close":793.0},{"date":"2020-04-23","close":787.0},{"date":"2020-04-24","close":767.0},{"date":"2020-04-27","close":762.0},{"date":"2020-04-28","close":760.0},{"date":"2020-04-29","close":781.0},{"date":"2020-05-04","close":768.0},{"date":"2020-05-06","close":776.0},{"date":"2020-05-07","close":861.0},{"date":"2020-05-08","close":899.0},{"date":"2020-05-11","close":895.0},{"date":"2020-05-12","close":865.0},{"date":"2020-05-13","close":865.0},{"date":"2020-05-14","close":857.0},{"date":"2020-05-15","close":857.0},{"date":"2020-05-18","close":916.0},{"date":"2020-05-19","close":903.0},{"date":"2020-05-20","close":903.0},{"date":"2020-05-21","close":1140.0},{"date":"2020-05-22","close":1047.0},{"date":"2020-05-25","close":1089.0},{"date":"2020-05-26","close":1191.0},{"date":"2020-05-27","close":1545.0},{"date":"2020-05-28","close":1668.0},{"date":"2020-05-29","close":1702.0},{"date":"2020-06-01","close":1702.0},{"date":"2020-06-02","close":1697.0},{"date":"2020-06-03","close":1659.0},{"date":"2020-06-04","close":1545.0},{"date":"2020-06-05","close":1550.0},{"date":"2020-06-08","close":1575.0},{"date":"2020-06-09","close":1478.0},{"date":"2020-06-10","close":1397.0},{"date":"2020-06-11","close":1368.0},{"date":"2020-06-12","close":1334.0},{"date":"2020-06-15","close":1191.0},{"date":"2020-06-16","close":1271.0},{"date":"2020-06-17","close":1233.0},{"date":"2020-06-18","close":1271.0},{"date":"2020-06-19","close":1275.0},{"date":"2020-06-22","close":1372.0},{"date":"2020-06-23","close":1470.0},{"date":"2020-06-24","close":1435.0},{"date":"2020-06-25","close":1338.0},{"date":"2020-06-26","close":1529.0},{"date":"2020-06-29","close":1440.0},{"date":"2020-06-30","close":1389.0},{"date":"2020-07-01","close":1346.0},{"date":"2020-07-02","close":1372.0},{"date":"2020-07-03","close":1338.0},{"date":"2020-07-06","close":1346.0},{"date":"2020-07-07","close":1385.0},{"date":"2020-07-08","close":1394.0},{"date":"2020-07-09","close":1470.0},{"date":"2020-07-10","close":1453.0},{"date":"2020-07-13","close":1638.0},{"date":"2020-07-14","close":1491.0},{"date":"2020-07-15","close":1491.0},{"date":"2020-07-16","close":1554.0},{"date":"2020-07-17","close":1651.0},{"date":"2020-07-20","close":1646.0},{"date":"2020-07-21","close":1845.0},{"date":"2020-07-22","close":1951.0},{"date":"2020-07-23","close":1900.0},{"date":"2020-07-24","close":1773.0},{"date":"2020-07-27","close":1824.0},{"date":"2020-07-28","close":1841.0},{"date":"2020-07-29","close":1807.0},{"date":"2020-07-30","close":1778.0},{"date":"2020-07-31","close":1715.0},{"date":"2020-08-03","close":1773.0},{"date":"2020-08-04","close":1782.0},{"date":"2020-08-05","close":1782.0},{"date":"2020-08-06","close":1765.0},{"date":"2020-08-07","close":1723.0},{"date":"2020-08-10","close":1757.0},{"date":"2020-08-11","close":1770.0},{"date":"2020-08-12","close":1837.0},{"date":"2020-08-13","close":1824.0},{"date":"2020-08-14","close":1778.0},{"date":"2020-08-18","close":1618.0},{"date":"2020-08-19","close":2031.0},{"date":"2020-08-20","close":2099.0},{"date":"2020-08-21","close":2154.0},{"date":"2020-08-24","close":2644.0},{"date":"2020-08-25","close":2644.0},{"date":"2020-08-26","close":3362.0},{"date":"2020-08-27","close":3721.0},{"date":"2020-08-28","close":3515.0},{"date":"2020-08-31","close":3701.0},{"date":"2020-09-01","close":3603.0},{"date":"2020-09-02","close":3603.0},{"date":"2020-09-03","close":3886.0},{"date":"2020-09-04","close":5052.0},{"date":"2020-09-07","close":5052.0},{"date":"2020-09-08","close":6041.0},{"date":"2020-09-09","close":5990.0},{"date":"2020-09-10","close":6033.0},{"date":"2020-09-11","close":6066.0},{"date":"2020-09-14","close":5728.0},{"date":"2020-09-15","close":5407.0},{"date":"2020-09-16","close":5669.0},{"date":"2020-09-17","close":5669.0},{"date":"2020-09-18","close":5576.0},{"date":"2020-09-21","close":5060.0},{"date":"2020-09-22","close":4630.0},{"date":"2020-09-23","close":4350.0},{"date":"2020-09-24","close":4360.0},{"date":"2020-09-25","close":4013.0},{"date":"2020-09-28","close":4376.0},{"date":"2020-09-29","close":4360.0},{"date":"2020-10-05","close":4579.0},{"date":"2020-10-06","close":4757.0},{"date":"2020-10-07","close":5044.0},{"date":"2020-10-08","close":5222.0},{"date":"2020-10-12","close":5272.0},{"date":"2020-10-13","close":5272.0},{"date":"2020-10-14","close":5095.0},{"date":"2020-10-15","close":5593.0},{"date":"2020-10-16","close":4976.0},{"date":"2020-10-19","close":4317.0},{"date":"2020-10-20","close":4571.0},{"date":"2020-10-21","close":4512.0},{"date":"2020-10-22","close":4258.0},{"date":"2020-10-23","close":4207.0},{"date":"2020-10-26","close":4047.0},{"date":"2020-10-27","close":4085.0},{"date":"2020-10-28","close":4487.0},{"date":"2020-10-29","close":4495.0},{"date":"2020-10-30","close":4334.0},{"date":"2020-11-02","close":4503.0},{"date":"2020-11-03","close":4512.0},{"date":"2020-11-04","close":4110.0},{"date":"2020-11-05","close":4410.0},{"date":"2020-11-06","close":4672.0},{"date":"2020-11-09","close":4925.0},{"date":"2020-11-10","close":4993.0},{"date":"2020-11-11","close":4824.0},{"date":"2020-11-12","close":4723.0},{"date":"2020-11-13","close":4647.0},{"date":"2020-11-16","close":4554.0},{"date":"2020-11-17","close":4587.0},{"date":"2020-11-18","close":4849.0},{"date":"2020-11-19","close":4749.0},{"date":"2020-11-20","close":4731.0},{"date":"2020-11-23","close":4630.0},{"date":"2020-11-24","close":4749.0},{"date":"2020-11-25","close":4612.0},{"date":"2020-11-26","close":4587.0},{"date":"2020-11-27","close":4587.0},{"date":"2020-11-30","close":4749.0},{"date":"2020-12-01","close":4663.0},{"date":"2020-12-02","close":4604.0},{"date":"2020-12-03","close":4503.0},{"date":"2020-12-04","close":4393.0},{"date":"2020-12-07","close":4461.0},{"date":"2020-12-08","close":4368.0},{"date":"2020-12-09","close":4436.0},{"date":"2020-12-10","close":4419.0},{"date":"2020-12-11","close":4461.0},{"date":"2020-12-14","close":4385.0},{"date":"2020-12-15","close":4334.0},{"date":"2020-12-16","close":4401.0},{"date":"2020-12-17","close":4469.0},{"date":"2020-12-18","close":4410.0},{"date":"2020-12-21","close":4309.0},{"date":"2020-12-22","close":4157.0},{"date":"2020-12-23","close":4068.0},{"date":"2020-12-24","close":3992.0},{"date":"2020-12-28","close":3823.0},{"date":"2020-12-29","close":3992.0},{"date":"2020-12-30","close":4139.0},{"date":"2021-01-04","close":4177.0},{"date":"2021-01-05","close":4393.0},{"date":"2021-01-06","close":4325.0},{"date":"2021-01-07","close":4385.0},{"date":"2021-01-08","close":4325.0},{"date":"2021-01-11","close":4148.0},{"date":"2021-01-12","close":4026.0},{"date":"2021-01-13","close":4106.0},{"date":"2021-01-14","close":4093.0},{"date":"2021-01-15","close":4068.0},{"date":"2021-01-18","close":3945.0},{"date":"2021-01-19","close":4250.0},{"date":"2021-01-20","close":4169.0},{"date":"2021-01-21","close":4085.0},{"date":"2021-01-22","close":4030.0},{"date":"2021-01-25","close":4047.0},{"date":"2021-01-26","close":3933.0},{"date":"2021-01-27","close":3882.0},{"date":"2021-01-28","close":3671.0},{"date":"2021-01-29","close":3404.0},{"date":"2021-02-01","close":3464.0},{"date":"2021-02-02","close":3409.0},{"date":"2021-02-03","close":3362.0},{"date":"2021-02-04","close":3286.0},{"date":"2021-02-05","close":3865.0},{"date":"2021-02-08","close":4063.0},{"date":"2021-02-09","close":3928.0},{"date":"2021-02-10","close":4030.0},{"date":"2021-02-15","close":4055.0},{"date":"2021-02-16","close":3992.0},{"date":"2021-02-17","close":3941.0},{"date":"2021-02-18","close":3983.0},{"date":"2021-02-19","close":3869.0},{"date":"2021-02-22","close":3633.0},{"date":"2021-02-23","close":3480.0},{"date":"2021-02-24","close":3345.0},{"date":"2021-02-25","close":3459.0},{"date":"2021-02-26","close":3324.0},{"date":"2021-03-02","close":3375.0},{"date":"2021-03-03","close":3396.0},{"date":"2021-03-04","close":3315.0},{"date":"2021-03-05","close":3223.0},{"date":"2021-03-08","close":3041.0},{"date":"2021-03-09","close":2965.0},{"date":"2021-03-10","close":3333.0},{"date":"2021-03-11","close":3185.0},{"date":"2021-03-12","close":3375.0},{"date":"2021-03-15","close":3434.0},{"date":"2021-03-16","close":3442.0},{"date":"2021-03-17","close":3439.0},{"date":"2021-03-18","close":3464.0},{"date":"2021-03-19","close":3350.0},{"date":"2021-03-22","close":3396.0},{"date":"2021-03-23","close":3345.0},{"date":"2021-03-24","close":3574.0},{"date":"2021-03-25","close":3650.0},{"date":"2021-03-26","close":3637.0},{"date":"2021-03-29","close":3679.0},{"date":"2021-03-30","close":3574.0},{"date":"2021-03-31","close":3620.0},{"date":"2021-04-01","close":3506.0},{"date":"2021-04-02","close":3464.0},{"date":"2021-04-05","close":3489.0},{"date":"2021-04-06","close":3464.0},{"date":"2021-04-07","close":3489.0},{"date":"2021-04-08","close":3582.0},{"date":"2021-04-09","close":3536.0},{"date":"2021-04-12","close":3637.0},{"date":"2021-04-13","close":3612.0},{"date":"2021-04-14","close":3658.0},{"date":"2021-04-15","close":3586.0},{"date":"2021-04-16","close":3709.0},{"date":"2021-04-19","close":3739.0},{"date":"2021-04-20","close":3760.0},{"date":"2021-04-21","close":3730.0},{"date":"2021-04-22","close":3764.0},{"date":"2021-04-23","close":3675.0},{"date":"2021-04-26","close":3650.0},{"date":"2021-04-27","close":3574.0},{"date":"2021-04-28","close":3480.0},{"date":"2021-04-29","close":3451.0},{"date":"2021-04-30","close":3459.0},{"date":"2021-05-03","close":3426.0},{"date":"2021-05-04","close":3489.0},{"date":"2021-05-06","close":3582.0},{"date":"2021-05-07","close":3582.0},{"date":"2021-05-10","close":3565.0},{"date":"2021-05-11","close":3523.0},{"date":"2021-05-12","close":3464.0},{"date":"2021-05-13","close":3379.0},{"date":"2021-05-14","close":3379.0},{"date":"2021-05-17","close":3383.0},{"date":"2021-05-18","close":3353.0},{"date":"2021-05-20","close":3442.0},{"date":"2021-05-21","close":3430.0},{"date":"2021-05-24","close":3485.0},{"date":"2021-05-25","close":3518.0},{"date":"2021-05-26","close":3565.0},{"date":"2021-05-27","close":3607.0},{"date":"2021-05-28","close":3658.0},{"date":"2021-05-31","close":3586.0},{"date":"2021-06-01","close":3650.0},{"date":"2021-06-02","close":3615.0},{"date":"2021-06-03","close":3586.0},{"date":"2021-06-04","close":3645.0},{"date":"2021-06-07","close":3933.0},{"date":"2021-06-08","close":3848.0},{"date":"2021-06-09","close":3848.0},{"date":"2021-06-10","close":3760.0},{"date":"2021-06-11","close":3615.0},{"date":"2021-06-14","close":3586.0},{"date":"2021-06-15","close":3523.0},{"date":"2021-06-16","close":3548.0},{"date":"2021-06-17","close":3489.0},{"date":"2021-06-18","close":3489.0},{"date":"2021-06-21","close":3413.0},{"date":"2021-06-22","close":3388.0},{"date":"2021-06-23","close":3379.0},{"date":"2021-06-24","close":3383.0},{"date":"2021-06-25","close":3379.0},{"date":"2021-06-28","close":3362.0},{"date":"2021-06-29","close":3383.0},{"date":"2021-06-30","close":3396.0},{"date":"2021-07-01","close":3353.0},{"date":"2021-07-02","close":3341.0},{"date":"2021-07-05","close":3341.0},{"date":"2021-07-06","close":3426.0},{"date":"2021-07-07","close":3375.0},{"date":"2021-07-08","close":3282.0},{"date":"2021-07-09","close":3185.0},{"date":"2021-07-12","close":3244.0},{"date":"2021-07-13","close":3324.0},{"date":"2021-07-14","close":3294.0},{"date":"2021-07-15","close":3269.0},{"date":"2021-07-16","close":3206.0},{"date":"2021-07-19","close":3180.0},{"date":"2021-07-20","close":3236.0},{"date":"2021-07-21","close":3180.0},{"date":"2021-07-22","close":3193.0},{"date":"2021-07-23","close":3189.0},{"date":"2021-07-26","close":3121.0},{"date":"2021-07-27","close":3126.0},{"date":"2021-07-28","close":3041.0},{"date":"2021-07-29","close":3045.0},{"date":"2021-07-30","close":2986.0},{"date":"2021-08-02","close":3041.0},{"date":"2021-08-03","close":3020.0},{"date":"2021-08-04","close":3050.0},{"date":"2021-08-05","close":3172.0},{"date":"2021-08-06","close":3109.0},{"date":"2021-08-09","close":3050.0},{"date":"2021-08-10","close":2999.0},{"date":"2021-08-11","close":2974.0},{"date":"2021-08-12","close":3029.0},{"date":"2021-08-13","close":2974.0},{"date":"2021-08-17","close":2864.0},{"date":"2021-08-18","close":2893.0},{"date":"2021-08-19","close":2737.0},{"date":"2021-08-20","close":2623.0},{"date":"2021-08-23","close":2691.0},{"date":"2021-08-24","close":2800.0},{"date":"2021-08-25","close":2885.0},{"date":"2021-08-26","close":2834.0},{"date":"2021-08-27","close":2910.0},{"date":"2021-08-30","close":2986.0},{"date":"2021-08-31","close":3004.0},{"date":"2021-09-01","close":3007.0},{"date":"2021-09-02","close":3029.0},{"date":"2021-09-03","close":3032.0},{"date":"2021-09-06","close":3071.0},{"date":"2021-09-07","close":3075.0},{"date":"2021-09-08","close":3032.0},{"date":"2021-09-09","close":3050.0},{"date":"2021-09-10","close":2999.0},{"date":"2021-09-13","close":2897.0},{"date":"2021-09-14","close":2956.0},{"date":"2021-09-15","close":2923.0},{"date":"2021-09-16","close":2906.0},{"date":"2021-09-17","close":2906.0},{"date":"2021-09-23","close":2931.0},{"date":"2021-09-24","close":2931.0},{"date":"2021-09-27","close":2994.0},{"date":"2021-09-28","close":2948.0},{"date":"2021-09-29","close":2944.0},{"date":"2021-09-30","close":2991.0},{"date":"2021-10-01","close":2889.0},{"date":"2021-10-05","close":2720.0},{"date":"2021-10-06","close":2712.0},{"date":"2021-10-07","close":2910.0},{"date":"2021-10-08","close":2829.0},{"date":"2021-10-12","close":2813.0},{"date":"2021-10-13","close":2872.0},{"date":"2021-10-14","close":3062.0},{"date":"2021-10-15","close":3045.0},{"date":"2021-10-18","close":2948.0},{"date":"2021-10-19","close":3041.0},{"date":"2021-10-20","close":2969.0},{"date":"2021-10-21","close":2918.0},{"date":"2021-10-22","close":2829.0},{"date":"2021-10-25","close":2834.0},{"date":"2021-10-26","close":2956.0},{"date":"2021-10-27","close":2986.0},{"date":"2021-10-28","close":2931.0},{"date":"2021-10-29","close":2915.0},{"date":"2021-11-01","close":2893.0},{"date":"2021-11-02","close":2885.0},{"date":"2021-11-03","close":2834.0},{"date":"2021-11-04","close":2834.0},{"date":"2021-11-05","close":2767.0},{"date":"2021-11-08","close":2809.0},{"date":"2021-11-09","close":2809.0},{"date":"2021-11-10","close":2703.0},{"date":"2021-11-11","close":2682.0},{"date":"2021-11-12","close":2674.0},{"date":"2021-11-15","close":2656.0},{"date":"2021-11-16","close":2640.0},{"date":"2021-11-17","close":2551.0},{"date":"2021-11-18","close":2492.0},{"date":"2021-11-19","close":2454.0},{"date":"2021-11-22","close":2483.0},{"date":"2021-11-23","close":2518.0},{"date":"2021-11-24","close":2450.0},{"date":"2021-11-25","close":2564.0},{"date":"2021-11-26","close":2432.0},{"date":"2021-11-29","close":2369.0},{"date":"2021-11-30","close":2243.0},{"date":"2021-12-01","close":2264.0},{"date":"2021-12-02","close":2335.0},{"date":"2021-12-03","close":2391.0},{"date":"2021-12-06","close":2403.0},{"date":"2021-12-07","close":2467.0},{"date":"2021-12-08","close":2445.0},{"date":"2021-12-09","close":2483.0},{"date":"2021-12-10","close":2467.0},{"date":"2021-12-13","close":2432.0},{"date":"2021-12-14","close":2432.0},{"date":"2021-12-15","close":2416.0},{"date":"2021-12-16","close":2432.0},{"date":"2021-12-17","close":2424.0},{"date":"2021-12-20","close":2365.0},{"date":"2021-12-21","close":2369.0},{"date":"2021-12-22","close":2323.0},{"date":"2021-12-23","close":2344.0},{"date":"2021-12-24","close":2399.0},{"date":"2021-12-27","close":2432.0},{"date":"2021-12-28","close":2445.0},{"date":"2021-12-29","close":2374.0},{"date":"2021-12-30","close":2378.0},{"date":"2022-01-03","close":2454.0},{"date":"2022-01-04","close":2470.0},{"date":"2022-01-05","close":2420.0},{"date":"2022-01-06","close":2412.0},{"date":"2022-01-07","close":2403.0},{"date":"2022-01-10","close":2327.0},{"date":"2022-01-11","close":2259.0},{"date":"2022-01-12","close":2310.0},{"date":"2022-01-13","close":2281.0},{"date":"2022-01-14","close":2218.0},{"date":"2022-01-17","close":2170.0},{"date":"2022-01-18","close":2112.0},{"date":"2022-01-19","close":2112.0},{"date":"2022-01-20","close":2243.0},{"date":"2022-01-21","close":2238.0},{"date":"2022-01-24","close":2205.0},{"date":"2022-01-25","close":2040.0},{"date":"2022-01-26","close":2048.0},{"date":"2022-01-27","close":1943.0},{"date":"2022-01-28","close":2082.0},{"date":"2022-02-03","close":2124.0},{"date":"2022-02-04","close":2112.0},{"date":"2022-02-07","close":2065.0},{"date":"2022-02-08","close":2035.0},{"date":"2022-02-09","close":2091.0},{"date":"2022-02-10","close":2048.0},{"date":"2022-02-11","close":1968.0},{"date":"2022-02-14","close":1896.0},{"date":"2022-02-15","close":1908.0},{"date":"2022-02-16","close":2040.0},{"date":"2022-02-17","close":2010.0},{"date":"2022-02-18","close":2023.0},{"date":"2022-02-21","close":2031.0},{"date":"2022-02-22","close":1972.0},{"date":"2022-02-23","close":2056.0},{"date":"2022-02-24","close":1959.0},{"date":"2022-02-25","close":2221.0},{"date":"2022-02-28","close":2221.0},{"date":"2022-03-02","close":2327.0},{"date":"2022-03-03","close":2340.0},{"date":"2022-03-04","close":2323.0},{"date":"2022-03-07","close":2340.0},{"date":"2022-03-08","close":2238.0},{"date":"2022-03-10","close":2315.0},{"date":"2022-03-11","close":2289.0},{"date":"2022-03-14","close":2226.0},{"date":"2022-03-15","close":2154.0},{"date":"2022-03-16","close":2251.0},{"date":"2022-03-17","close":2272.0},{"date":"2022-03-18","close":2264.0},{"date":"2022-03-21","close":2251.0},{"date":"2022-03-22","close":2238.0},{"date":"2022-03-23","close":2302.0},{"date":"2022-03-24","close":2420.0},{"date":"2022-03-25","close":2340.0},{"date":"2022-03-28","close":2315.0},{"date":"2022-03-29","close":2348.0},{"date":"2022-03-30","close":2394.0},{"date":"2022-03-31","close":2416.0},{"date":"2022-04-01","close":2391.0},{"date":"2022-04-04","close":2318.0},{"date":"2022-04-05","close":2297.0},{"date":"2022-04-06","close":2209.0},{"date":"2022-04-07","close":2094.0},{"date":"2022-04-08","close":2141.0},{"date":"2022-04-11","close":2188.0},{"date":"2022-04-12","close":2221.0},{"date":"2022-04-13","close":2213.0},{"date":"2022-04-14","close":2209.0},{"date":"2022-04-15","close":2141.0},{"date":"2022-04-18","close":2120.0},{"date":"2022-04-19","close":2196.0},{"date":"2022-04-20","close":2158.0},{"date":"2022-04-21","close":2226.0},{"date":"2022-04-22","close":2145.0},{"date":"2022-04-25","close":2006.0},{"date":"2022-04-26","close":2040.0},{"date":"2022-04-27","close":1972.0},{"date":"2022-04-28","close":1947.0},{"date":"2022-04-29","close":1994.0},{"date":"2022-05-02","close":1951.0},{"date":"2022-05-03","close":1947.0},{"date":"2022-05-04","close":1900.0},{"date":"2022-05-06","close":1867.0},{"date":"2022-05-09","close":1837.0},{"date":"2022-05-10","close":1811.0},{"date":"2022-05-11","close":1829.0},{"date":"2022-05-12","close":1735.0},{"date":"2022-05-13","close":1807.0},{"date":"2022-05-16","close":1803.0},{"date":"2022-05-17","close":1795.0},{"date":"2022-05-18","close":1765.0},{"date":"2022-05-19","close":1732.0},{"date":"2022-05-20","close":1850.0},{"date":"2022-05-23","close":1845.0},{"date":"2022-05-24","close":1765.0},{"date":"2022-05-25","close":1820.0},{"date":"2022-05-26","close":1875.0},{"date":"2022-05-27","close":1841.0},{"date":"2022-05-30","close":1908.0},{"date":"2022-05-31","close":2205.0},{"date":"2022-06-02","close":2213.0},{"date":"2022-06-03","close":2268.0},{"date":"2022-06-07","close":2407.0},{"date":"2022-06-08","close":2450.0},{"date":"2022-06-09","close":2407.0},{"date":"2022-06-10","close":2538.0},{"date":"2022-06-13","close":2492.0},{"date":"2022-06-14","close":2572.0},{"date":"2022-06-15","close":2480.0},{"date":"2022-06-16","close":2454.0},{"date":"2022-06-17","close":2403.0},{"date":"2022-06-20","close":2243.0},{"date":"2022-06-21","close":2293.0},{"date":"2022-06-22","close":2107.0},{"date":"2022-06-23","close":1976.0},{"date":"2022-06-24","close":2027.0},{"date":"2022-06-27","close":2061.0},{"date":"2022-06-28","close":2264.0},{"date":"2022-06-29","close":2293.0},{"date":"2022-06-30","close":2293.0},{"date":"2022-07-01","close":2221.0},{"date":"2022-07-04","close":2073.0},{"date":"2022-07-05","close":2120.0},{"date":"2022-07-06","close":1994.0},{"date":"2022-07-07","close":1994.0},{"date":"2022-07-08","close":2002.0},{"date":"2022-07-11","close":1989.0},{"date":"2022-07-12","close":1908.0},{"date":"2022-07-13","close":1900.0},{"date":"2022-07-14","close":1900.0},{"date":"2022-07-15","close":1867.0},{"date":"2022-07-18","close":1968.0},{"date":"2022-07-19","close":1985.0},{"date":"2022-07-20","close":2010.0},{"date":"2022-07-21","close":2006.0},{"date":"2022-07-22","close":1943.0},{"date":"2022-07-25","close":1959.0},{"date":"2022-07-26","close":1951.0},{"date":"2022-07-27","close":1951.0},{"date":"2022-07-28","close":2035.0},{"date":"2022-07-29","close":2124.0},{"date":"2022-08-01","close":2162.0},{"date":"2022-08-02","close":2107.0},{"date":"2022-08-03","close":2120.0},{"date":"2022-08-04","close":2069.0},{"date":"2022-08-05","close":2167.0},{"date":"2022-08-08","close":2293.0},{"date":"2022-08-09","close":2289.0},{"date":"2022-08-10","close":2331.0},{"date":"2022-08-11","close":2386.0},{"date":"2022-08-12","close":2327.0},{"date":"2022-08-16","close":2285.0},{"date":"2022-08-17","close":2251.0},{"date":"2022-08-18","close":2310.0},{"date":"2022-08-19","close":2247.0},{"date":"2022-08-22","close":2167.0},{"date":"2022-08-23","close":2302.0},{"date":"2022-08-24","close":2399.0},{"date":"2022-08-25","close":2353.0},{"date":"2022-08-26","close":2318.0},{"date":"2022-08-29","close":2340.0},{"date":"2022-08-30","close":2293.0},{"date":"2022-08-31","close":2302.0},{"date":"2022-09-01","close":2196.0},{"date":"2022-09-02","close":2170.0},{"date":"2022-09-05","close":2124.0},{"date":"2022-09-06","close":2188.0},{"date":"2022-09-07","close":2086.0},{"date":"2022-09-08","close":2073.0},{"date":"2022-09-13","close":2078.0},{"date":"2022-09-14","close":2073.0},{"date":"2022-09-15","close":2086.0},{"date":"2022-09-16","close":2040.0},{"date":"2022-09-19","close":1951.0},{"date":"2022-09-20","close":2002.0},{"date":"2022-09-21","close":1959.0},{"date":"2022-09-22","close":1985.0},{"date":"2022-09-23","close":1905.0},{"date":"2022-09-26","close":1778.0},{"date":"2022-09-27","close":1761.0},{"date":"2022-09-28","close":1676.0},{"date":"2022-09-29","close":1664.0},{"date":"2022-09-30","close":1643.0},{"date":"2022-10-04","close":1702.0},{"date":"2022-10-05","close":1668.0},{"date":"2022-10-06","close":1773.0},{"date":"2022-10-07","close":1773.0},{"date":"2022-10-11","close":1668.0},{"date":"2022-10-12","close":1613.0},{"date":"2022-10-13","close":1511.0},{"date":"2022-10-14","close":1550.0},{"date":"2022-10-17","close":1554.0},{"date":"2022-10-18","close":1570.0},{"date":"2022-10-19","close":1562.0},{"date":"2022-10-20","close":1570.0},{"date":"2022-10-21","close":1503.0},{"date":"2022-10-24","close":1529.0},{"date":"2022-10-25","close":1554.0},{"date":"2022-10-26","close":1550.0},{"date":"2022-10-27","close":1579.0},{"date":"2022-10-28","close":1562.0},{"date":"2022-10-31","close":1570.0},{"date":"2022-11-01","close":1630.0},{"date":"2022-11-02","close":1613.0},{"date":"2022-11-03","close":1630.0},{"date":"2022-11-04","close":1643.0},{"date":"2022-11-07","close":1618.0},{"date":"2022-11-08","close":1634.0},{"date":"2022-11-09","close":1685.0},{"date":"2022-11-10","close":1697.0},{"date":"2022-11-11","close":1706.0},{"date":"2022-11-14","close":1715.0},{"date":"2022-11-15","close":1710.0},{"date":"2022-11-16","close":1744.0},{"date":"2022-11-17","close":1710.0},{"date":"2022-11-18","close":1685.0},{"date":"2022-11-21","close":1638.0},{"date":"2022-11-22","close":1646.0},{"date":"2022-11-23","close":1634.0},{"date":"2022-11-24","close":1664.0},{"date":"2022-11-25","close":1638.0},{"date":"2022-11-28","close":1583.0},{"date":"2022-11-29","close":1596.0},{"date":"2022-11-30","close":1516.0},{"date":"2022-12-01","close":1524.0},{"date":"2022-12-02","close":1554.0},{"date":"2022-12-05","close":1541.0},{"date":"2022-12-06","close":1550.0},{"date":"2022-12-07","close":1533.0},{"date":"2022-12-08","close":1524.0},{"date":"2022-12-09","close":1520.0},{"date":"2022-12-12","close":1529.0},{"date":"2022-12-13","close":1533.0},{"date":"2022-12-14","close":1545.0},{"date":"2022-12-15","close":1550.0},{"date":"2022-12-16","close":1524.0},{"date":"2022-12-19","close":1520.0},{"date":"2022-12-20","close":1524.0},{"date":"2022-12-21","close":1491.0},{"date":"2022-12-22","close":1495.0},{"date":"2022-12-23","close":1376.0},{"date":"2022-12-26","close":1410.0},{"date":"2022-12-27","close":1419.0},{"date":"2022-12-28","close":1406.0},{"date":"2022-12-29","close":1372.0},{"date":"2023-01-02","close":1343.0},{"date":"2023-01-03","close":1356.0},{"date":"2023-01-04","close":1359.0},{"date":"2023-01-05","close":1346.0},{"date":"2023-01-06","close":1368.0},{"date":"2023-01-09","close":1402.0},{"date":"2023-01-10","close":1394.0},{"date":"2023-01-11","close":1448.0},{"date":"2023-01-12","close":1482.0},{"date":"2023-01-13","close":1470.0},{"date":"2023-01-16","close":1473.0},{"date":"2023-01-17","close":1470.0},{"date":"2023-01-18","close":1427.0},{"date":"2023-01-19","close":1444.0},{"date":"2023-01-20","close":1457.0},{"date":"2023-01-25","close":1446.0},{"date":"2023-01-26","close":1481.0},{"date":"2023-01-27","close":1501.0},{"date":"2023-01-30","close":1477.0},{"date":"2023-01-31","close":1482.0},{"date":"2023-02-01","close":1486.0},{"date":"2023-02-02","close":1501.0},{"date":"2023-02-03","close":1496.0},{"date":"2023-02-06","close":1497.0},{"date":"2023-02-07","close":1498.0},{"date":"2023-02-08","close":1508.0},{"date":"2023-02-09","close":1500.0},{"date":"2023-02-10","close":1465.0},{"date":"2023-02-13","close":1526.0},{"date":"2023-02-14","close":1511.0},{"date":"2023-02-15","close":1433.0},{"date":"2023-02-16","close":1444.0},{"date":"2023-02-17","close":1451.0},{"date":"2023-02-20","close":1439.0},{"date":"2023-02-21","close":1433.0},{"date":"2023-02-22","close":1416.0},{"date":"2023-02-23","close":1416.0},{"date":"2023-02-24","close":1393.0},{"date":"2023-02-27","close":1368.0},{"date":"2023-02-28","close":1366.0},{"date":"2023-03-02","close":1364.0},{"date":"2023-03-03","close":1359.0},{"date":"2023-03-06","close":1369.0},{"date":"2023-03-07","close":1438.0},{"date":"2023-03-08","close":1388.0},{"date":"2023-03-09","close":1457.0},{"date":"2023-03-10","close":1421.0},{"date":"2023-03-13","close":1401.0},{"date":"2023-03-14","close":1349.0},{"date":"2023-03-15","close":1356.0},{"date":"2023-03-16","close":1343.0},{"date":"2023-03-17","close":1393.0},{"date":"2023-03-20","close":1375.0},{"date":"2023-03-21","close":1365.0},{"date":"2023-03-22","close":1356.0},{"date":"2023-03-23","close":1337.0},{"date":"2023-03-24","close":1320.0},{"date":"2023-03-27","close":1326.0},{"date":"2023-03-28","close":1352.0},{"date":"2023-03-29","close":1357.0},{"date":"2023-03-30","close":1363.0},{"date":"2023-03-31","close":1361.0},{"date":"2023-04-03","close":1366.0},{"date":"2023-04-04","close":1374.0},{"date":"2023-04-05","close":1363.0},{"date":"2023-04-06","close":1369.0},{"date":"2023-04-07","close":1351.0},{"date":"2023-04-10","close":1338.0},{"date":"2023-04-11","close":1337.0},{"date":"2023-04-12","close":1367.0},{"date":"2023-04-13","close":1371.0},{"date":"2023-04-14","close":1398.0},{"date":"2023-04-17","close":1436.0},{"date":"2023-04-18","close":1414.0},{"date":"2023-04-19","close":1461.0},{"date":"2023-04-20","close":1437.0},{"date":"2023-04-21","close":1429.0},{"date":"2023-04-24","close":1421.0},{"date":"2023-04-25","close":1395.0},{"date":"2023-04-26","close":1370.0},{"date":"2023-04-27","close":1358.0},{"date":"2023-04-28","close":1337.0},{"date":"2023-05-02","close":1349.0},{"date":"2023-05-03","close":1334.0},{"date":"2023-05-04","close":1351.0},{"date":"2023-05-08","close":1351.0},{"date":"2023-05-09","close":1346.0},{"date":"2023-05-10","close":1347.0},{"date":"2023-05-11","close":1345.0},{"date":"2023-05-12","close":1345.0},{"date":"2023-05-15","close":1178.0},{"date":"2023-05-16","close":1179.0},{"date":"2023-05-17","close":1180.0},{"date":"2023-05-18","close":1209.0},{"date":"2023-05-19","close":1227.0},{"date":"2023-05-22","close":1264.0},{"date":"2023-05-23","close":1268.0},{"date":"2023-05-24","close":1268.0},{"date":"2023-05-25","close":1237.0},{"date":"2023-05-26","close":1226.0},{"date":"2023-05-30","close":1210.0},{"date":"2023-05-31","close":1217.0},{"date":"2023-06-01","close":1246.0},{"date":"2023-06-02","close":1460.0},{"date":"2023-06-05","close":1435.0},{"date":"2023-06-07","close":1867.0},{"date":"2023-06-08","close":1880.0},{"date":"2023-06-09","close":1880.0},{"date":"2023-06-12","close":1956.0},{"date":"2023-06-13","close":1908.0},{"date":"2023-06-14","close":1959.0},{"date":"2023-06-15","close":1862.0},{"date":"2023-06-16","close":1900.0},{"date":"2023-06-19","close":1964.0},{"date":"2023-06-20","close":2065.0},{"date":"2023-06-21","close":1968.0},{"date":"2023-06-22","close":1985.0},{"date":"2023-06-23","close":2103.0},{"date":"2023-06-26","close":1985.0},{"date":"2023-06-27","close":2027.0},{"date":"2023-06-28","close":1892.0},{"date":"2023-06-29","close":1930.0},{"date":"2023-06-30","close":1799.0},{"date":"2023-07-03","close":1824.0},{"date":"2023-07-04","close":1807.0},{"date":"2023-07-05","close":1773.0},{"date":"2023-07-06","close":1710.0},{"date":"2023-07-07","close":1732.0},{"date":"2023-07-10","close":1753.0},{"date":"2023-07-11","close":1773.0},{"date":"2023-07-12","close":1748.0},{"date":"2023-07-13","close":1740.0},{"date":"2023-07-14","close":1661.0},{"date":"2023-07-17","close":1651.0},{"date":"2023-07-18","close":1614.0},{"date":"2023-07-19","close":1592.0},{"date":"2023-07-20","close":1597.0},{"date":"2023-07-21","close":1567.0},{"date":"2023-07-24","close":1524.0},{"date":"2023-07-25","close":1504.0},{"date":"2023-07-26","close":1416.0},{"date":"2023-07-27","close":1371.0},{"date":"2023-07-28","close":1423.0},{"date":"2023-07-31","close":1444.0},{"date":"2023-08-01","close":1451.0},{"date":"2023-08-02","close":1451.0},{"date":"2023-08-03","close":1424.0},{"date":"2023-08-04","close":1435.0},{"date":"2023-08-07","close":1427.0},{"date":"2023-08-08","close":1385.0},{"date":"2023-08-09","close":1403.0},{"date":"2023-08-10","close":1404.0},{"date":"2023-08-11","close":1429.0},{"date":"2023-08-14","close":1374.0},{"date":"2023-08-16","close":1334.0},{"date":"2023-08-17","close":1335.0},{"date":"2023-08-18","close":1310.0},{"date":"2023-08-21","close":1297.0},{"date":"2023-08-22","close":1266.0},{"date":"2023-08-23","close":1294.0},{"date":"2023-08-24","close":1304.0},{"date":"2023-08-25","close":1317.0},{"date":"2023-08-28","close":1376.0},{"date":"2023-08-29","close":1377.0},{"date":"2023-08-30","close":1368.0},{"date":"2023-08-31","close":1345.0},{"date":"2023-09-01","close":1332.0},{"date":"2023-09-04","close":1320.0},{"date":"2023-09-05","close":1306.0},{"date":"2023-09-06","close":1306.0},{"date":"2023-09-07","close":1275.0},{"date":"2023-09-08","close":1271.0},{"date":"2023-09-11","close":1271.0},{"date":"2023-09-12","close":1271.0},{"date":"2023-09-13","close":1239.0},{"date":"2023-09-14","close":1247.0},{"date":"2023-09-15","close":1308.0},{"date":"2023-09-18","close":1270.0},{"date":"2023-09-19","close":1260.0},{"date":"2023-09-20","close":1243.0},{"date":"2023-09-21","close":1209.0},{"date":"2023-09-22","close":1189.0},{"date":"2023-09-25","close":1157.0},{"date":"2023-09-26","close":1149.0},{"date":"2023-09-27","close":1150.0},{"date":"2023-10-04","close":1076.0},{"date":"2023-10-05","close":1059.0},{"date":"2023-10-06","close":1082.0},{"date":"2023-10-10","close":1042.0},{"date":"2023-10-11","close":1076.0},{"date":"2023-10-12","close":1109.0},{"date":"2023-10-13","close":1084.0},{"date":"2023-10-16","close":1095.0},{"date":"2023-10-17","close":1085.0},{"date":"2023-10-18","close":1075.0},{"date":"2023-10-19","close":1034.0},{"date":"2023-10-20","close":987.0},{"date":"2023-10-23","close":972.0},{"date":"2023-10-24","close":994.0},{"date":"2023-10-25","close":978.0},{"date":"2023-10-26","close":939.0},{"date":"2023-10-27","close":931.0},{"date":"2023-10-30","close":933.0},{"date":"2023-10-31","close":916.0},{"date":"2023-11-01","close":913.0},{"date":"2023-11-02","close":939.0},{"date":"2023-11-03","close":964.0},{"date":"2023-11-06","close":1022.0},{"date":"2023-11-07","close":984.0},{"date":"2023-11-08","close":987.0},{"date":"2023-11-09","close":992.0},{"date":"2023-11-10","close":959.0},{"date":"2023-11-13","close":943.0},{"date":"2023-11-14","close":964.0},{"date":"2023-11-15","close":1000.0},{"date":"2023-11-16","close":1042.0},{"date":"2023-11-17","close":1007.0},{"date":"2023-11-20","close":1017.0},{"date":"2023-11-21","close":1015.0},{"date":"2023-11-22","close":1068.0},{"date":"2023-11-23","close":1123.0},{"date":"2023-11-24","close":1145.0},{"date":"2023-11-27","close":1089.0},{"date":"2023-11-28","close":1075.0},{"date":"2023-11-29","close":1065.0},{"date":"2023-11-30","close":1098.0},{"date":"2023-12-01","close":1080.0},{"date":"2023-12-04","close":1109.0},{"date":"2023-12-05","close":1121.0},{"date":"2023-12-06","close":1146.0},{"date":"2023-12-07","close":1102.0},{"date":"2023-12-08","close":1101.0},{"date":"2023-12-11","close":1105.0},{"date":"2023-12-12","close":1133.0},{"date":"2023-12-13","close":1109.0},{"date":"2023-12-14","close":1153.0},{"date":"2023-12-15","close":1173.0},{"date":"2023-12-18","close":1172.0},{"date":"2023-12-19","close":1156.0},{"date":"2023-12-20","close":1152.0},{"date":"2023-12-21","close":1132.0},{"date":"2023-12-22","close":1123.0},{"date":"2023-12-26","close":1092.0},{"date":"2023-12-27","close":1092.0},{"date":"2023-12-28","close":1111.0},{"date":"2024-01-02","close":1131.0},{"date":"2024-01-03","close":1104.0},{"date":"2024-01-04","close":1095.0},{"date":"2024-01-05","close":1093.0},{"date":"2024-01-08","close":1094.0},{"date":"2024-01-09","close":1092.0},{"date":"2024-01-10","close":1080.0},{"date":"2024-01-11","close":1084.0},{"date":"2024-01-12","close":1059.0},{"date":"2024-01-15","close":1046.0},{"date":"2024-01-16","close":1045.0},{"date":"2024-01-17","close":1011.0},{"date":"2024-01-18","close":1017.0},{"date":"2024-01-19","close":1007.0},{"date":"2024-01-22","close":1014.0},{"date":"2024-01-23","close":1014.0},{"date":"2024-01-24","close":999.0},{"date":"2024-01-25","close":981.0},{"date":"2024-01-26","close":985.0},{"date":"2024-01-29","close":981.0},{"date":"2024-01-30","close":979.0},{"date":"2024-01-31","close":973.0},{"date":"2024-02-01","close":984.0},{"date":"2024-02-02","close":1008.0},{"date":"2024-02-05","close":999.0},{"date":"2024-02-06","close":980.0},{"date":"2024-02-07","close":1001.0},{"date":"2024-02-08","close":1053.0},{"date":"2024-02-13","close":1153.0},{"date":"2024-02-14","close":1139.0},{"date":"2024-02-15","close":1113.0},{"date":"2024-02-16","close":914.0},{"date":"2024-02-19","close":917.0},{"date":"2024-02-20","close":909.0},{"date":"2024-02-21","close":907.0},{"date":"2024-02-22","close":888.0},{"date":"2024-02-23","close":851.0},{"date":"2024-02-26","close":877.0},{"date":"2024-02-27","close":853.0},{"date":"2024-02-28","close":852.0},{"date":"2024-02-29","close":855.0},{"date":"2024-03-04","close":842.0},{"date":"2024-03-05","close":807.0},{"date":"2024-03-06","close":1048.0},{"date":"2024-03-07","close":941.0},{"date":"2024-03-08","close":947.0},{"date":"2024-03-11","close":917.0},{"date":"2024-03-12","close":914.0},{"date":"2024-03-13","close":921.0},{"date":"2024-03-14","close":921.0},{"date":"2024-03-15","close":860.0},{"date":"2024-03-18","close":949.0},{"date":"2024-03-19","close":960.0},{"date":"2024-03-20","close":949.0},{"date":"2024-03-21","close":954.0},{"date":"2024-03-22","close":945.0},{"date":"2024-03-25","close":940.0},{"date":"2024-03-26","close":953.0},{"date":"2024-03-27","close":936.0},{"date":"2024-03-28","close":1041.0},{"date":"2024-03-29","close":1016.0},{"date":"2024-04-01","close":1141.0},{"date":"2024-04-02","close":1032.0},{"date":"2024-04-03","close":1013.0},{"date":"2024-04-04","close":994.0},{"date":"2024-04-05","close":975.0},{"date":"2024-04-08","close":930.0},{"date":"2024-04-09","close":934.0},{"date":"2024-04-11","close":921.0},{"date":"2024-04-12","close":907.0},{"date":"2024-04-15","close":897.0},{"date":"2024-04-16","close":908.0},{"date":"2024-04-17","close":908.0},{"date":"2024-04-18","close":910.0},{"date":"2024-04-19","close":899.0},{"date":"2024-04-22","close":841.0},{"date":"2024-04-23","close":835.0},{"date":"2024-04-24","close":842.0},{"date":"2024-04-25","close":847.0},{"date":"2024-04-26","close":859.0},{"date":"2024-04-29","close":884.0},{"date":"2024-04-30","close":885.0},{"date":"2024-05-02","close":925.0},{"date":"2024-05-03","close":928.0},{"date":"2024-05-07","close":933.0},{"date":"2024-05-08","close":930.0},{"date":"2024-05-09","close":930.0},{"date":"2024-05-10","close":928.0},{"date":"2024-05-13","close":930.0},{"date":"2024-05-14","close":925.0},{"date":"2024-05-16","close":905.0},{"date":"2024-05-17","close":743.0},{"date":"2024-05-20","close":760.0},{"date":"2024-05-21","close":758.0},{"date":"2024-05-22","close":749.0},{"date":"2024-05-23","close":766.0},{"date":"2024-05-24","close":766.0},{"date":"2024-05-27","close":796.0},{"date":"2024-05-28","close":781.0},{"date":"2024-05-29","close":771.0},{"date":"2024-05-30","close":762.0},{"date":"2024-05-31","close":768.0},{"date":"2024-06-03","close":757.0},{"date":"2024-06-04","close":736.0},{"date":"2024-06-05","close":726.0},{"date":"2024-06-07","close":730.0},{"date":"2024-06-10","close":727.0},{"date":"2024-06-11","close":727.0},{"date":"2024-06-12","close":756.0},{"date":"2024-06-13","close":755.0},{"date":"2024-06-14","close":728.0},{"date":"2024-06-17","close":726.0},{"date":"2024-06-18","close":712.0},{"date":"2024-06-19","close":681.0},{"date":"2024-06-20","close":684.0},{"date":"2024-06-21","close":689.0},{"date":"2024-06-24","close":684.0},{"date":"2024-06-25","close":665.0},{"date":"2024-06-26","close":637.0},{"date":"2024-06-27","close":636.0},{"date":"2024-06-28","close":660.0},{"date":"2024-07-01","close":648.0},{"date":"2024-07-02","close":648.0},{"date":"2024-07-03","close":640.0},{"date":"2024-07-04","close":635.0},{"date":"2024-07-05","close":635.0},{"date":"2024-07-08","close":685.0},{"date":"2024-07-09","close":717.0},{"date":"2024-07-10","close":716.0},{"date":"2024-07-11","close":714.0},{"date":"2024-07-12","close":718.0},{"date":"2024-07-15","close":680.0},{"date":"2024-07-16","close":661.0},{"date":"2024-07-17","close":662.0},{"date":"2024-07-18","close":664.0},{"date":"2024-07-19","close":672.0},{"date":"2024-07-22","close":687.0},{"date":"2024-07-23","close":698.0},{"date":"2024-07-24","close":702.0},{"date":"2024-07-25","close":698.0},{"date":"2024-07-26","close":689.0},{"date":"2024-07-29","close":699.0},{"date":"2024-07-30","close":720.0},{"date":"2024-07-31","close":695.0},{"date":"2024-08-01","close":702.0},{"date":"2024-08-02","close":677.0},{"date":"2024-08-05","close":607.0},{"date":"2024-08-06","close":644.0},{"date":"2024-08-07","close":660.0},{"date":"2024-08-08","close":677.0},{"date":"2024-08-09","close":710.0},{"date":"2024-08-12","close":727.0},{"date":"2024-08-13","close":729.0},{"date":"2024-08-14","close":752.0},{"date":"2024-08-16","close":740.0},{"date":"2024-08-19","close":722.0},{"date":"2024-08-20","close":726.0},{"date":"2024-08-21","close":724.0},{"date":"2024-08-22","close":707.0},{"date":"2024-08-23","close":706.0},{"date":"2024-08-26","close":703.0},{"date":"2024-08-27","close":699.0},{"date":"2024-08-28","close":691.0},{"date":"2024-08-29","close":670.0},{"date":"2024-08-30","close":679.0},{"date":"2024-09-02","close":684.0},{"date":"2024-09-03","close":675.0},{"date":"2024-09-04","close":657.0},{"date":"2024-09-05","close":663.0},{"date":"2024-09-06","close":660.0},{"date":"2024-09-09","close":656.0},{"date":"2024-09-10","close":665.0},{"date":"2024-09-11","close":696.0},{"date":"2024-09-12","close":696.0},{"date":"2024-09-13","close":704.0},{"date":"2024-09-19","close":706.0},{"date":"2024-09-20","close":705.0},{"date":"2024-09-23","close":689.0},{"date":"2024-09-24","close":716.0},{"date":"2024-09-25","close":742.0},{"date":"2024-09-26","close":735.0},{"date":"2024-09-27","close":731.0},{"date":"2024-09-30","close":714.0},{"date":"2024-10-02","close":711.0},{"date":"2024-10-04","close":698.0},{"date":"2024-10-07","close":688.0},{"date":"2024-10-08","close":681.0},{"date":"2024-10-10","close":674.0},{"date":"2024-10-11","close":673.0},{"date":"2024-10-14","close":676.0},{"date":"2024-10-15","close":673.0},{"date":"2024-10-16","close":666.0},{"date":"2024-10-17","close":671.0},{"date":"2024-10-18","close":662.0},{"date":"2024-10-21","close":663.0},{"date":"2024-10-22","close":641.0},{"date":"2024-10-23","close":641.0},{"date":"2024-10-24","close":635.0},{"date":"2024-10-25","close":629.0},{"date":"2024-10-28","close":635.0},{"date":"2024-10-29","close":646.0},{"date":"2024-10-30","close":648.0},{"date":"2024-10-31","close":645.0},{"date":"2024-11-01","close":637.0},{"date":"2024-11-04","close":659.0},{"date":"2024-11-05","close":654.0},{"date":"2024-11-06","close":629.0},{"date":"2024-11-07","close":624.0},{"date":"2024-11-08","close":612.0},{"date":"2024-11-11","close":584.0},{"date":"2024-11-12","close":562.0},{"date":"2024-11-13","close":534.0},{"date":"2024-11-14","close":537.0},{"date":"2024-11-15","close":538.0},{"date":"2024-11-18","close":538.0},{"date":"2024-11-19","close":531.0},{"date":"2024-11-20","close":524.0},{"date":"2024-11-21","close":523.0},{"date":"2024-11-22","close":517.0},{"date":"2024-11-25","close":534.0},{"date":"2024-11-26","close":546.0},{"date":"2024-11-27","close":531.0},{"date":"2024-11-28","close":690.0},{"date":"2024-11-29","close":682.0},{"date":"2024-12-02","close":640.0},{"date":"2024-12-03","close":670.0},{"date":"2024-12-04","close":685.0},{"date":"2024-12-05","close":656.0},{"date":"2024-12-06","close":651.0},{"date":"2024-12-09","close":606.0},{"date":"2024-12-10","close":680.0},{"date":"2024-12-11","close":736.0},{"date":"2024-12-12","close":744.0},{"date":"2024-12-13","close":826.0},{"date":"2024-12-16","close":981.0},{"date":"2024-12-17","close":912.0},{"date":"2024-12-18","close":990.0},{"date":"2024-12-19","close":934.0},{"date":"2024-12-20","close":721.0},{"date":"2024-12-23","close":716.0},{"date":"2024-12-24","close":717.0},{"date":"2024-12-26","close":691.0},{"date":"2024-12-27","close":683.0},{"date":"2024-12-30","close":701.0},{"date":"2025-01-02","close":720.0},{"date":"2025-01-03","close":808.0},{"date":"2025-01-06","close":787.0},{"date":"2025-01-07","close":807.0},{"date":"2025-01-08","close":822.0},{"date":"2025-01-09","close":826.0},{"date":"2025-01-10","close":835.0},{"date":"2025-01-13","close":828.0},{"date":"2025-01-14","close":845.0},{"date":"2025-01-15","close":840.0},{"date":"2025-01-16","close":827.0},{"date":"2025-01-17","close":829.0},{"date":"2025-01-20","close":816.0},{"date":"2025-01-21","close":772.0},{"date":"2025-01-22","close":759.0},{"date":"2025-01-23","close":738.0},{"date":"2025-01-24","close":746.0},{"date":"2025-01-31","close":734.0},{"date":"2025-02-03","close":717.0},{"date":"2025-02-04","close":721.0},{"date":"2025-02-05","close":722.0},{"date":"2025-02-06","close":727.0},{"date":"2025-02-07","close":714.0},{"date":"2025-02-10","close":712.0},{"date":"2025-02-11","close":716.0},{"date":"2025-02-12","close":694.0},{"date":"2025-02-13","close":703.0},{"date":"2025-02-14","close":710.0},{"date":"2025-02-17","close":715.0},{"date":"2025-02-18","close":747.0},{"date":"2025-02-19","close":770.0},{"date":"2025-02-20","close":751.0},{"date":"2025-02-21","close":740.0},{"date":"2025-02-24","close":744.0},{"date":"2025-02-25","close":734.0},{"date":"2025-02-26","close":797.0},{"date":"2025-02-27","close":774.0},{"date":"2025-02-28","close":756.0},{"date":"2025-03-04","close":790.0},{"date":"2025-03-05","close":775.0},{"date":"2025-03-06","close":765.0},{"date":"2025-03-07","close":760.0},{"date":"2025-03-10","close":735.0},{"date":"2025-03-11","close":743.0},{"date":"2025-03-12","close":736.0},{"date":"2025-03-13","close":731.0},{"date":"2025-03-14","close":727.0},{"date":"2025-03-17","close":744.0},{"date":"2025-03-18","close":740.0},{"date":"2025-03-19","close":738.0},{"date":"2025-03-20","close":728.0},{"date":"2025-03-21","close":724.0},{"date":"2025-03-24","close":723.0},{"date":"2025-03-25","close":707.0},{"date":"2025-03-26","close":713.0},{"date":"2025-03-27","close":733.0},{"date":"2025-03-28","close":725.0},{"date":"2025-03-31","close":718.0},{"date":"2025-04-01","close":772.0},{"date":"2025-04-02","close":871.0},{"date":"2025-04-03","close":872.0},{"date":"2025-04-04","close":938.0},{"date":"2025-04-07","close":932.0},{"date":"2025-04-08","close":960.0},{"date":"2025-04-09","close":908.0},{"date":"2025-04-10","close":955.0},{"date":"2025-04-11","close":949.0},{"date":"2025-04-14","close":922.0},{"date":"2025-04-15","close":916.0},{"date":"2025-04-16","close":930.0},{"date":"2025-04-17","close":1095.0},{"date":"2025-04-18","close":1091.0},{"date":"2025-04-21","close":1064.0},{"date":"2025-04-22","close":1193.0},{"date":"2025-04-23","close":1203.0},{"date":"2025-04-24","close":1165.0},{"date":"2025-04-25","close":1232.0},{"date":"2025-04-28","close":1184.0},{"date":"2025-04-29","close":1134.0},{"date":"2025-04-30","close":1108.0},{"date":"2025-05-02","close":1076.0},{"date":"2025-05-07","close":1102.0},{"date":"2025-05-08","close":1212.0},{"date":"2025-05-09","close":1212.0},{"date":"2025-05-12","close":1373.0},{"date":"2025-05-13","close":1545.0},{"date":"2025-05-14","close":1615.0},{"date":"2025-05-15","close":1570.0},{"date":"2025-05-16","close":1564.0},{"date":"2025-05-19","close":1615.0},{"date":"2025-05-20","close":1669.0},{"date":"2025-05-21","close":1684.0},{"date":"2025-05-22","close":1531.0},{"date":"2025-05-23","close":1469.0},{"date":"2025-05-26","close":1505.0},{"date":"2025-05-27","close":1481.0},{"date":"2025-05-28","close":1421.0},{"date":"2025-05-29","close":1495.0},{"date":"2025-05-30","close":1469.0},{"date":"2025-06-02","close":1434.0},{"date":"2025-06-04","close":1348.0},{"date":"2025-06-05","close":1522.0},{"date":"2025-06-09","close":1530.0},{"date":"2025-06-10","close":1461.0},{"date":"2025-06-11","close":1493.0},{"date":"2025-06-12","close":1520.0},{"date":"2025-06-13","close":1484.0},{"date":"2025-06-16","close":1865.0},{"date":"2025-06-17","close":1716.0},{"date":"2025-06-18","close":1640.0},{"date":"2025-06-19","close":1659.0},{"date":"2025-06-20","close":1312.0},{"date":"2025-06-23","close":1408.0},{"date":"2025-06-24","close":1439.0},{"date":"2025-06-25","close":1437.0},{"date":"2025-06-26","close":1406.0},{"date":"2025-06-27","close":1545.0},{"date":"2025-06-30","close":1510.0},{"date":"2025-07-01","close":1534.0},{"date":"2025-07-02","close":1560.0},{"date":"2025-07-03","close":1506.0},{"date":"2025-07-04","close":1500.0},{"date":"2025-07-07","close":1473.0},{"date":"2025-07-08","close":1499.0},{"date":"2025-07-09","close":1442.0},{"date":"2025-07-10","close":1432.0},{"date":"2025-07-11","close":1421.0},{"date":"2025-07-14","close":1402.0},{"date":"2025-07-15","close":1390.0},{"date":"2025-07-16","close":1384.0},{"date":"2025-07-17","close":1332.0},{"date":"2025-07-18","close":1319.0},{"date":"2025-07-21","close":1345.0},{"date":"2025-07-22","close":1291.0},{"date":"2025-07-23","close":1259.0},{"date":"2025-07-24","close":1227.0},{"date":"2025-07-25","close":1220.0},{"date":"2025-07-28","close":1256.4703},{"date":"2025-07-29","close":1229.6187},{"date":"2025-07-30","close":1263.8777},{"date":"2025-07-31","close":1228.6927},{"date":"2025-08-01","close":1259.248},{"date":"2025-08-04","close":1241.0},{"date":"2025-08-05","close":1132.0},{"date":"2025-08-06","close":1152.0},{"date":"2025-08-07","close":1165.0},{"date":"2025-08-08","close":1196.0},{"date":"2025-08-11","close":1190.0},{"date":"2025-08-12","close":1243.0},{"date":"2025-08-13","close":1216.0},{"date":"2025-08-14","close":1211.0},{"date":"2025-08-18","close":1212.0},{"date":"2025-08-19","close":1129.0},{"date":"2025-08-20","close":1105.0},{"date":"2025-08-21","close":1106.0},{"date":"2025-08-22","close":1046.0},{"date":"2025-08-25","close":1000.0},{"date":"2025-08-26","close":988.0},{"date":"2025-08-27","close":1004.0},{"date":"2025-08-28","close":1017.0},{"date":"2025-08-29","close":1065.0},{"date":"2025-09-01","close":1047.0},{"date":"2025-09-02","close":1240.0},{"date":"2025-09-03","close":1181.0},{"date":"2025-09-04","close":1110.0},{"date":"2025-09-05","close":973.0},{"date":"2025-09-08","close":999.0},{"date":"2025-09-09","close":963.0},{"date":"2025-09-10","close":1006.0},{"date":"2025-09-11","close":1175.0},{"date":"2025-09-12","close":1202.0},{"date":"2025-09-15","close":1221.0},{"date":"2025-09-16","close":1151.0},{"date":"2025-09-17","close":1166.0},{"date":"2025-09-18","close":1119.0},{"date":"2025-09-19","close":1133.0},{"date":"2025-09-22","close":1153.0},{"date":"2025-09-23","close":1134.0},{"date":"2025-09-24","close":1155.0},{"date":"2025-09-25","close":1132.0},{"date":"2025-09-26","close":1130.0},{"date":"2025-09-29","close":1081.0},{"date":"2025-09-30","close":1062.0},{"date":"2025-10-01","close":1044.0},{"date":"2025-10-02","close":1069.0},{"date":"2025-10-10","close":1088.0},{"date":"2025-10-13","close":1042.0},{"date":"2025-10-14","close":1011.0},{"date":"2025-10-15","close":1053.0},{"date":"2025-10-16","close":1045.0},{"date":"2025-10-17","close":1041.0},{"date":"2025-10-20","close":1022.0},{"date":"2025-10-21","close":1039.0},{"date":"2025-10-22","close":1060.0},{"date":"2025-10-23","close":1126.0},{"date":"2025-10-24","close":1210.0},{"date":"2025-10-27","close":1237.0},{"date":"2025-10-28","close":1309.0},{"date":"2025-10-29","close":1257.0},{"date":"2025-10-30","close":1211.0},{"date":"2025-10-31","close":1220.0},{"date":"2025-11-03","close":1388.0},{"date":"2025-11-04","close":1368.0},{"date":"2025-11-05","close":1312.0},{"date":"2025-11-06","close":1264.0},{"date":"2025-11-07","close":1230.0},{"date":"2025-11-10","close":1239.0},{"date":"2025-11-11","close":1247.0},{"date":"2025-11-12","close":1303.0},{"date":"2025-11-13","close":1303.0},{"date":"2025-11-14","close":1245.0},{"date":"2025-11-17","close":1200.0},{"date":"2025-11-18","close":1178.0},{"date":"2025-11-19","close":1154.0},{"date":"2025-11-20","close":1190.0},{"date":"2025-11-21","close":1182.0},{"date":"2025-11-24","close":1155.0},{"date":"2025-11-25","close":1143.0},{"date":"2025-11-26","close":1154.0},{"date":"2025-11-27","close":1146.0},{"date":"2025-11-28","close":1161.0},{"date":"2025-12-01","close":1150.0},{"date":"2025-12-02","close":1176.0},{"date":"2025-12-03","close":1219.0},{"date":"2025-12-04","close":1226.0},{"date":"2025-12-05","close":1220.0},{"date":"2025-12-08","close":1186.0},{"date":"2025-12-09","close":1179.0},{"date":"2025-12-10","close":1181.0},{"date":"2025-12-11","close":1197.0},{"date":"2025-12-12","close":1285.0},{"date":"2025-12-15","close":1334.0},{"date":"2025-12-16","close":1256.0},{"date":"2025-12-17","close":1232.0},{"date":"2025-12-18","close":1239.0},{"date":"2025-12-19","close":1257.0},{"date":"2025-12-22","close":1300.0},{"date":"2025-12-23","close":1250.0},{"date":"2025-12-24","close":1232.0},{"date":"2025-12-26","close":1210.0},{"date":"2025-12-29","close":1238.0},{"date":"2025-12-30","close":1201.0},{"date":"2026-01-02","close":1258.0},{"date":"2026-01-05","close":1240.0},{"date":"2026-01-06","close":1183.0},{"date":"2026-01-07","close":1161.0},{"date":"2026-01-08","close":1112.0},{"date":"2026-01-09","close":1115.0},{"date":"2026-01-12","close":1112.0},{"date":"2026-01-13","close":1083.0},{"date":"2026-01-14","close":1098.0},{"date":"2026-01-15","close":1073.0},{"date":"2026-01-16","close":1056.0},{"date":"2026-01-19","close":1034.0},{"date":"2026-01-20","close":1034.0},{"date":"2026-01-21","close":1008.0},{"date":"2026-01-22","close":999.0},{"date":"2026-01-23","close":1008.0},{"date":"2026-01-26","close":1063.0},{"date":"2026-01-27","close":1034.0},{"date":"2026-01-28","close":994.0},{"date":"2026-01-29","close":994.0},{"date":"2026-01-30","close":999.0},{"date":"2026-02-02","close":936.0},{"date":"2026-02-03","close":984.0},{"date":"2026-02-04","close":1153.0},{"date":"2026-02-05","close":1062.0},{"date":"2026-02-06","close":1018.0},{"date":"2026-02-09","close":1013.0},{"date":"2026-02-10","close":1004.0},{"date":"2026-02-11","close":1038.0},{"date":"2026-02-12","close":1090.0},{"date":"2026-02-13","close":1055.0},{"date":"2026-02-19","close":1141.0},{"date":"2026-02-20","close":1108.0},{"date":"2026-02-23","close":1183.0},{"date":"2026-02-24","close":1259.0},{"date":"2026-02-25","close":1302.0},{"date":"2026-02-26","close":1285.0},{"date":"2026-02-27","close":1270.0},{"date":"2026-03-03","close":1171.0},{"date":"2026-03-04","close":1010.0},{"date":"2026-03-05","close":1107.0},{"date":"2026-03-06","close":1185.0},{"date":"2026-03-09","close":1129.0},{"date":"2026-03-10","close":1132.0},{"date":"2026-03-11","close":1105.0},{"date":"2026-03-12","close":1166.0},{"date":"2026-03-13","close":1180.0},{"date":"2026-03-16","close":1181.0},{"date":"2026-03-17","close":1241.0},{"date":"2026-03-18","close":1427.0},{"date":"2026-03-19","close":1393.0},{"date":"2026-03-20","close":1682.0},{"date":"2026-03-23","close":1650.0},{"date":"2026-03-24","close":1590.0},{"date":"2026-03-25","close":1500.0},{"date":"2026-03-26","close":1454.0},{"date":"2026-03-27","close":1400.0},{"date":"2026-03-30","close":1514.0},{"date":"2026-03-31","close":1458.0},{"date":"2026-04-01","close":1492.0},{"date":"2026-04-02","close":1490.0},{"date":"2026-04-03","close":1682.0},{"date":"2026-04-06","close":1584.0},{"date":"2026-04-07","close":1497.0},{"date":"2026-04-08","close":1520.0},{"date":"2026-04-09","close":1495.0},{"date":"2026-04-10","close":1482.0},{"date":"2026-04-13","close":1436.0},{"date":"2026-04-14","close":1379.0},{"date":"2026-04-15","close":1314.0},{"date":"2026-04-16","close":1301.0},{"date":"2026-04-17","close":1292.0},{"date":"2026-04-20","close":1302.0},{"date":"2026-04-21","close":1324.0},{"date":"2026-04-22","close":1367.0},{"date":"2026-04-23","close":1360.0},{"date":"2026-04-24","close":1386.0},{"date":"2026-04-27","close":1339.0},{"date":"2026-04-28","close":1346.0},{"date":"2026-04-29","close":1364.0},{"date":"2026-04-30","close":1349.0},{"date":"2026-05-04","close":1309.0},{"date":"2026-05-06","close":1254.0},{"date":"2026-05-07","close":1180.0},{"date":"2026-05-08","close":1203.0},{"date":"2026-05-11","close":1150.0},{"date":"2026-05-12","close":1116.0},{"date":"2026-05-13","close":1071.0},{"date":"2026-05-14","close":1099.0},{"date":"2026-05-15","close":1025.0},{"date":"2026-05-18","close":997.0},{"date":"2026-05-19","close":979.0},{"date":"2026-05-20","close":949.0},{"date":"2026-05-21","close":969.0},{"date":"2026-05-22","close":1017.0},{"date":"2026-05-26","close":1000.0},{"date":"2026-05-27","close":1065.0},{"date":"2026-05-28","close":997.0},{"date":"2026-05-29","close":1013.0},{"date":"2026-06-01","close":951.0},{"date":"2026-06-02","close":926.0},{"date":"2026-06-04","close":928.0},{"date":"2026-06-05","close":923.0},{"date":"2026-06-08","close":885.0},{"date":"2026-06-09","close":888.0},{"date":"2026-06-10","close":896.0},{"date":"2026-06-11","close":894.0},{"date":"2026-06-12","close":950.0},{"date":"2026-06-15","close":930.0},{"date":"2026-06-16","close":973.0},{"date":"2026-06-17","close":1083.0},{"date":"2026-06-18","close":1010.0},{"date":"2026-06-19","close":999.0},{"date":"2026-06-22","close":975.0},{"date":"2026-06-23","close":903.0},{"date":"2026-06-24","close":906.0},{"date":"2026-06-25","close":924.0},{"date":"2026-06-26","close":926.0},{"date":"2026-06-29","close":1004.0},{"date":"2026-06-30","close":1137.0},{"date":"2026-07-01","close":1062.0},{"date":"2026-07-02","close":1000.0},{"date":"2026-07-03","close":965.0},{"date":"2026-07-06","close":925.0},{"date":"2026-07-07","close":900.0},{"date":"2026-07-08","close":853.0},{"date":"2026-07-09","close":861.0},{"date":"2026-07-10","close":930.0},{"date":"2026-07-13","close":894.0},{"date":"2026-07-14","close":870.0},{"date":"2026-07-15","close":912.0},{"date":"2026-07-16","close":892.0},{"date":"2026-07-20","close":860.0},{"date":"2026-07-21","close":851.0},{"date":"2026-07-22","close":833.0},{"date":"2026-07-23","close":874.0},{"date":"2026-07-24","close":834.0},{"date":"2026-07-27","close":801.0},{"date":"2026-07-28","close":721.0},{"date":"2026-07-29","close":716.0},{"date":"2026-07-30","close":697.0},{"date":"2026-07-31","close":727.0},{"date":"2026-08-03","close":721.0},{"date":"2026-08-04","close":779.0},{"date":"2026-08-05","close":855.0},{"date":"2026-08-06","close":903.0},{"date":"2026-08-07","close":918.0},{"date":"2026-08-10","close":1000.0},{"date":"2026-08-11","close":901.0},{"date":"2026-08-12","close":863.0},{"date":"2026-08-13","close":866.0},{"date":"2026-08-14","close":1000.0},{"date":"2026-08-18","close":987.0},{"date":"2026-08-19","close":976.0},{"date":"2026-08-20","close":996.0},{"date":"2026-08-21","close":960.0},{"date":"2026-08-24","close":954.0},{"date":"2026-08-25","close":980.0},{"date":"2026-08-26","close":1038.0},{"date":"2026-08-27","close":1140.0},{"date":"2026-08-28","close":1214.0},{"date":"2026-08-31","close":1214.0},{"date":"2026-09-01","close":1244.0},{"date":"2026-09-02","close":1265.0},{"date":"2026-09-03","close":1235.0},{"date":"2026-09-04","close":1240.0},{"date":"2026-09-07","close":1241.0},{"date":"2026-09-08","close":1233.0},{"date":"2026-09-09","close":1231.0},{"date":"2026-09-10","close":1231.0},{"date":"2026-09-11","close":1235.0},{"date":"2026-09-14","close":1215.0},{"date":"2026-09-15","close":1212.0},{"date":"2026-09-16","close":1223.0},{"date":"2026-09-17","close":1227.0},{"date":"2026-09-18","close":1255.0},{"date":"2026-09-21","close":1246.0},{"date":"2026-09-22","close":1234.0},{"date":"2026-09-23","close":1282.0},{"date":"2026-09-28","close":1233.0},{"date":"2026-09-29","close":1140.0},{"date":"2026-09-30","close":1124.0},{"date":"2026-10-01","close":1126.0},{"date":"2026-10-02","close":1142.0},{"date":"2026-10-06","close":1193.0},{"date":"2026-10-07","close":1174.0},{"date":"2026-10-08","close":1117.0},{"date":"2026-10-12","close":1071.0},{"date":"2026-10-13","close":1044.0},{"date":"2026-10-14","close":1036.0},{"date":"2026-10-15","close":1044.0},{"date":"2026-10-16","close":1044.0},{"date":"2026-10-19","close":1044.0},{"date":"2026-10-20","close":1044.0},{"date":"2026-10-21","close":1044.0},{"date":"2026-10-22","close":1044.0},{"date":"2026-10-23","close":1044.0}],"chart_data":[{"date":"2024-10-23","open":641,"high":651,"low":628,"close":641,"volume":322928,"rsi_14":9.89,"sma_20":687.25,"sma_60":691.08,"sma_120":722.78},{"date":"2024-10-24","open":641,"high":646,"low":631,"close":635,"volume":138623,"rsi_14":9.57,"sma_20":684.55,"sma_60":690.03,"sma_120":721.06},{"date":"2024-10-25","open":629,"high":642,"low":615,"close":629,"volume":173026,"rsi_14":10.34,"sma_20":680.2,"sma_60":688.82,"sma_120":719.24},{"date":"2024-10-28","open":625,"high":637,"low":620,"close":635,"volume":301538,"rsi_14":18.07,"sma_20":674.85,"sma_60":687.77,"sma_120":717.38},{"date":"2024-10-29","open":635,"high":652,"low":629,"close":646,"volume":177815,"rsi_14":29.89,"sma_20":670.4,"sma_60":687.05,"sma_120":715.39},{"date":"2024-10-30","open":640,"high":650,"low":637,"close":648,"volume":207229,"rsi_14":34.15,"sma_20":666.25,"sma_60":686.2,"sma_120":713.42},{"date":"2024-10-31","open":645,"high":661,"low":637,"close":645,"volume":131861,"rsi_14":33.33,"sma_20":662.8,"sma_60":684.95,"sma_120":711.08},{"date":"2024-11-01","open":645,"high":647,"low":631,"close":637,"volume":150088,"rsi_14":28.09,"sma_20":659.1,"sma_60":683.98,"sma_120":708.66},{"date":"2024-11-04","open":647,"high":669,"low":636,"close":659,"volume":621522,"rsi_14":43.52,"sma_20":657.15,"sma_60":683.27,"sma_120":706.38},{"date":"2024-11-05","open":658,"high":707,"low":648,"close":654,"volume":2209450,"rsi_14":44.34,"sma_20":655.45,"sma_60":682.88,"sma_120":704.08},{"date":"2024-11-06","open":657,"high":660,"low":629,"close":629,"volume":566180,"rsi_14":33.33,"sma_20":652.85,"sma_60":683.25,"sma_120":701.57},{"date":"2024-11-07","open":626,"high":636,"low":611,"close":624,"volume":282573,"rsi_14":34.43,"sma_20":650.35,"sma_60":682.92,"sma_120":699.03},{"date":"2024-11-08","open":620,"high":637,"low":609,"close":612,"volume":596188,"rsi_14":30.83,"sma_20":647.3,"sma_60":682.12,"sma_120":696.38},{"date":"2024-11-11","open":612,"high":614,"low":583,"close":584,"volume":728927,"rsi_14":29.5,"sma_20":642.7,"sma_60":680.57,"sma_120":693.54},{"date":"2024-11-12","open":590,"high":590,"low":559,"close":562,"volume":625875,"rsi_14":25.47,"sma_20":637.15,"sma_60":678.1,"sma_120":690.68},{"date":"2024-11-13","open":557,"high":566,"low":513,"close":534,"volume":696051,"rsi_14":22.4,"sma_20":630.55,"sma_60":674.88,"sma_120":688.94},{"date":"2024-11-14","open":537,"high":559,"low":517,"close":537,"volume":486457,"rsi_14":24.44,"sma_20":623.85,"sma_60":671.68,"sma_120":687.08},{"date":"2024-11-15","open":517,"high":538,"low":514,"close":538,"volume":336359,"rsi_14":22.29,"sma_20":617.65,"sma_60":668.12,"sma_120":685.25},{"date":"2024-11-18","open":538,"high":548,"low":531,"close":538,"volume":310586,"rsi_14":17.07,"sma_20":611.4,"sma_60":664.75,"sma_120":683.49},{"date":"2024-11-19","open":533,"high":541,"low":522,"close":531,"volume":315165,"rsi_14":15.38,"sma_20":605.9,"sma_60":661.57,"sma_120":681.53},{"date":"2024-11-20","open":530,"high":534,"low":520,"close":524,"volume":230078,"rsi_14":15.03,"sma_20":600.05,"sma_60":658.2,"sma_120":679.52},{"date":"2024-11-21","open":526,"high":535,"low":520,"close":523,"volume":177668,"rsi_14":15.66,"sma_20":594.45,"sma_60":654.85,"sma_120":677.24},{"date":"2024-11-22","open":520,"high":531,"low":516,"close":517,"volume":225683,"rsi_14":2.67,"sma_20":588.85,"sma_60":651.68,"sma_120":675.04},{"date":"2024-11-25","open":521,"high":534,"low":515,"close":534,"volume":362279,"rsi_14":12.96,"sma_20":583.8,"sma_60":648.82,"sma_120":673.07},{"date":"2024-11-26","open":533,"high":577,"low":522,"close":546,"volume":761274,"rsi_14":22.15,"sma_20":578.8,"sma_60":646.2,"sma_120":671.27},{"date":"2024-11-27","open":545,"high":555,"low":522,"close":531,"volume":407082,"rsi_14":20.75,"sma_20":572.95,"sma_60":643.4,"sma_120":669.29},{"date":"2024-11-28","open":530,"high":690,"low":527,"close":690,"volume":3363792,"rsi_14":62.75,"sma_20":575.2,"sma_60":643.38,"sma_120":668.73},{"date":"2024-11-29","open":717,"high":821,"low":667,"close":682,"volume":24978052,"rsi_14":67.13,"sma_20":577.45,"sma_60":643.58,"sma_120":668.28},{"date":"2024-12-02","open":721,"high":721,"low":634,"close":640,"volume":2400464,"rsi_14":62.75,"sma_20":576.5,"sma_60":642.93,"sma_120":667.57},{"date":"2024-12-03","open":647,"high":677,"low":641,"close":670,"volume":1320173,"rsi_14":72.08,"sma_20":577.3,"sma_60":642.7,"sma_120":667.07},{"date":"2024-12-04","open":639,"high":722,"low":637,"close":685,"volume":3191328,"rsi_14":73.12,"sma_20":580.1,"sma_60":642.87,"sma_120":666.72},{"date":"2024-12-05","open":674,"high":713,"low":656,"close":656,"volume":1520928,"rsi_14":66.95,"sma_20":581.7,"sma_60":642.85,"sma_120":666.12},{"date":"2024-12-06","open":655,"high":668,"low":628,"close":651,"volume":851390,"rsi_14":66.01,"sma_20":583.65,"sma_60":642.65,"sma_120":665.25},{"date":"2024-12-09","open":651,"high":651,"low":599,"close":606,"volume":925961,"rsi_14":59.59,"sma_20":584.75,"sma_60":641.75,"sma_120":664.01},{"date":"2024-12-10","open":596,"high":681,"low":596,"close":680,"volume":1014601,"rsi_14":67.03,"sma_20":590.65,"sma_60":642.15,"sma_120":663.61},{"date":"2024-12-11","open":702,"high":738,"low":693,"close":736,"volume":2848020,"rsi_14":70.76,"sma_20":600.75,"sma_60":643.33,"sma_120":663.69},{"date":"2024-12-12","open":762,"high":786,"low":701,"close":744,"volume":2686380,"rsi_14":72.04,"sma_20":611.1,"sma_60":644.13,"sma_120":663.96},{"date":"2024-12-13","open":753,"high":864,"low":739,"close":826,"volume":7356794,"rsi_14":75.17,"sma_20":625.5,"sma_60":646.3,"sma_120":665.17},{"date":"2024-12-16","open":869,"high":1073,"low":869,"close":981,"volume":26103223,"rsi_14":80.08,"sma_20":647.65,"sma_60":650.92,"sma_120":667.64},{"date":"2024-12-17","open":980,"high":980,"low":887,"close":912,"volume":5591429,"rsi_14":74.52,"sma_20":666.7,"sma_60":654.35,"sma_120":669.5},{"date":"2024-12-18","open":912,"high":1073,"low":879,"close":990,"volume":11935569,"rsi_14":71.55,"sma_20":690.0,"sma_60":659.1,"sma_120":672.05},{"date":"2024-12-19","open":940,"high":950,"low":915,"close":934,"volume":3748766,"rsi_14":66.94,"sma_20":710.55,"sma_60":663.18,"sma_120":674.29},{"date":"2024-12-20","open":721,"high":793,"low":712,"close":721,"volume":8737185,"rsi_14":54.43,"sma_20":720.75,"sma_60":663.27,"sma_120":674.99},{"date":"2024-12-23","open":721,"high":740,"low":710,"close":716,"volume":1340325,"rsi_14":52.58,"sma_20":729.85,"sma_60":662.83,"sma_120":675.66},{"date":"2024-12-24","open":718,"high":736,"low":704,"close":717,"volume":1011337,"rsi_14":51.83,"sma_20":738.4,"sma_60":662.53,"sma_120":676.13},{"date":"2024-12-26","open":721,"high":725,"low":682,"close":691,"volume":1400505,"rsi_14":52.0,"sma_20":746.4,"sma_60":661.87,"sma_120":676.49},{"date":"2024-12-27","open":683,"high":696,"low":674,"close":683,"volume":666708,"rsi_14":51.83,"sma_20":746.05,"sma_60":661.35,"sma_120":676.78},{"date":"2024-12-30","open":686,"high":705,"low":684,"close":701,"volume":689457,"rsi_14":55.59,"sma_20":747.0,"sma_60":661.18,"sma_120":677.29},{"date":"2025-01-02","open":686,"high":740,"low":680,"close":720,"volume":941777,"rsi_14":52.52,"sma_20":751.0,"sma_60":661.55,"sma_120":678.0},{"date":"2025-01-03","open":719,"high":860,"low":719,"close":808,"volume":9244591,"rsi_14":54.36,"sma_20":757.9,"sma_60":663.55,"sma_120":679.44},{"date":"2025-01-06","open":807,"high":807,"low":776,"close":787,"volume":1423789,"rsi_14":52.56,"sma_20":763.0,"sma_60":665.32,"sma_120":680.29},{"date":"2025-01-07","open":787,"high":845,"low":777,"close":807,"volume":1562858,"rsi_14":48.78,"sma_20":770.55,"sma_60":667.53,"sma_120":681.04},{"date":"2025-01-08","open":808,"high":837,"low":785,"close":822,"volume":1366575,"rsi_14":37.52,"sma_20":779.1,"sma_60":670.02,"sma_120":681.92},{"date":"2025-01-09","open":818,"high":829,"low":804,"close":826,"volume":814333,"rsi_14":42.48,"sma_20":790.1,"sma_60":672.52,"sma_120":682.86},{"date":"2025-01-10","open":821,"high":846,"low":809,"close":835,"volume":880185,"rsi_14":34.59,"sma_20":797.85,"sma_60":675.22,"sma_120":683.83},{"date":"2025-01-13","open":837,"high":856,"low":824,"close":828,"volume":947424,"rsi_14":38.33,"sma_20":802.45,"sma_60":677.92,"sma_120":685.07},{"date":"2025-01-14","open":824,"high":851,"low":814,"close":845,"volume":626902,"rsi_14":74.03,"sma_20":807.5,"sma_60":680.82,"sma_120":686.6},{"date":"2025-01-15","open":849,"high":850,"low":832,"close":840,"volume":636620,"rsi_14":74.03,"sma_20":808.2,"sma_60":683.78,"sma_120":688.08},{"date":"2025-01-16","open":843,"high":855,"low":825,"close":827,"volume":680586,"rsi_14":70.37,"sma_20":800.5,"sma_60":686.52,"sma_120":689.44},{"date":"2025-01-17","open":829,"high":841,"low":821,"close":829,"volume":542921,"rsi_14":78.05,"sma_20":796.35,"sma_60":689.65,"sma_120":690.75},{"date":"2025-01-20","open":828,"high":842,"low":811,"close":816,"volume":753339,"rsi_14":76.49,"sma_20":787.65,"sma_60":692.57,"sma_120":691.83},{"date":"2025-01-21","open":808,"high":816,"low":768,"close":772,"volume":928136,"rsi_14":62.82,"sma_20":779.55,"sma_60":694.85,"sma_120":692.44},{"date":"2025-01-22","open":759,"high":778,"low":756,"close":759,"volume":613661,"rsi_14":57.2,"sma_20":781.45,"sma_60":697.02,"sma_120":692.92},{"date":"2025-01-23","open":755,"high":767,"low":718,"close":738,"volume":640232,"rsi_14":32.84,"sma_20":782.55,"sma_60":698.73,"sma_120":693.25},{"date":"2025-01-24","open":738,"high":756,"low":731,"close":746,"volume":501437,"rsi_14":39.27,"sma_20":784.0,"sma_60":700.4,"sma_120":693.73},{"date":"2025-01-31","open":750,"high":750,"low":721,"close":734,"volume":496542,"rsi_14":30.05,"sma_20":786.15,"sma_60":701.83,"sma_120":694.02},{"date":"2025-02-03","open":723,"high":724,"low":696,"close":717,"volume":702725,"rsi_14":21.62,"sma_20":787.85,"sma_60":703.03,"sma_120":693.99},{"date":"2025-02-04","open":717,"high":734,"low":717,"close":721,"volume":253087,"rsi_14":21.62,"sma_20":788.85,"sma_60":704.43,"sma_120":694.21},{"date":"2025-02-05","open":734,"high":734,"low":712,"close":722,"volume":330959,"rsi_14":18.08,"sma_20":788.95,"sma_60":705.48,"sma_120":694.38},{"date":"2025-02-06","open":733,"high":738,"low":724,"close":727,"volume":392211,"rsi_14":21.14,"sma_20":784.9,"sma_60":706.7,"sma_120":694.79},{"date":"2025-02-07","open":730,"high":730,"low":706,"close":714,"volume":416587,"rsi_14":11.7,"sma_20":781.25,"sma_60":708.12,"sma_120":695.68},{"date":"2025-02-10","open":723,"high":723,"low":699,"close":712,"volume":328360,"rsi_14":11.9,"sma_20":776.5,"sma_60":709.58,"sma_120":696.25},{"date":"2025-02-11","open":716,"high":729,"low":707,"close":716,"volume":327570,"rsi_14":15.09,"sma_20":771.2,"sma_60":711.32,"sma_120":696.72},{"date":"2025-02-12","open":714,"high":725,"low":690,"close":694,"volume":742885,"rsi_14":12.29,"sma_20":764.6,"sma_60":713.15,"sma_120":696.86},{"date":"2025-02-13","open":693,"high":708,"low":684,"close":703,"volume":448922,"rsi_14":17.71,"sma_20":758.0,"sma_60":715.5,"sma_120":696.8},{"date":"2025-02-14","open":702,"high":724,"low":691,"close":710,"volume":389869,"rsi_14":27.54,"sma_20":752.1,"sma_60":718.43,"sma_120":696.66},{"date":"2025-02-17","open":716,"high":720,"low":707,"close":715,"volume":459380,"rsi_14":33.08,"sma_20":745.6,"sma_60":721.4,"sma_120":696.54},{"date":"2025-02-18","open":741,"high":795,"low":728,"close":747,"volume":1979539,"rsi_14":53.19,"sma_20":740.95,"sma_60":724.88,"sma_120":696.5},{"date":"2025-02-19","open":751,"high":784,"low":745,"close":770,"volume":1064026,"rsi_14":57.69,"sma_20":738.1,"sma_60":728.75,"sma_120":696.75},{"date":"2025-02-20","open":770,"high":772,"low":747,"close":751,"volume":445305,"rsi_14":55.21,"sma_20":734.2,"sma_60":732.42,"sma_120":696.99},{"date":"2025-02-21","open":751,"high":755,"low":739,"close":740,"volume":297172,"rsi_14":57.32,"sma_20":730.4,"sma_60":736.02,"sma_120":697.11},{"date":"2025-02-24","open":736,"high":752,"low":731,"close":744,"volume":289502,"rsi_14":57.32,"sma_20":729.0,"sma_60":739.7,"sma_120":697.27},{"date":"2025-02-25","open":744,"high":744,"low":721,"close":734,"volume":406307,"rsi_14":53.61,"sma_20":727.75,"sma_60":743.32,"sma_120":697.5},{"date":"2025-02-26","open":725,"high":812,"low":725,"close":797,"volume":1440939,"rsi_14":65.62,"sma_20":730.7,"sma_60":747.7,"sma_120":698.26},{"date":"2025-02-27","open":806,"high":823,"low":765,"close":774,"volume":1114240,"rsi_14":62.82,"sma_20":732.1,"sma_60":751.5,"sma_120":698.85},{"date":"2025-02-28","open":774,"high":774,"low":743,"close":756,"volume":467049,"rsi_14":58.8,"sma_20":733.2,"sma_60":755.25,"sma_120":699.33},{"date":"2025-03-04","open":756,"high":793,"low":742,"close":790,"volume":1043827,"rsi_14":63.21,"sma_20":736.85,"sma_60":756.92,"sma_120":700.15},{"date":"2025-03-05","open":796,"high":799,"low":765,"close":775,"volume":762381,"rsi_14":64.84,"sma_20":739.55,"sma_60":758.47,"sma_120":701.02},{"date":"2025-03-06","open":776,"high":777,"low":760,"close":765,"volume":299056,"rsi_14":61.31,"sma_20":741.7,"sma_60":760.55,"sma_120":701.74},{"date":"2025-03-07","open":765,"high":772,"low":755,"close":760,"volume":418283,"rsi_14":59.19,"sma_20":743.35,"sma_60":762.05,"sma_120":702.38},{"date":"2025-03-10","open":759,"high":759,"low":696,"close":735,"volume":551644,"rsi_14":53.42,"sma_20":744.4,"sma_60":762.88,"sma_120":702.88},{"date":"2025-03-11","open":727,"high":743,"low":707,"close":743,"volume":448612,"rsi_14":49.25,"sma_20":745.95,"sma_60":764.33,"sma_120":703.59},{"date":"2025-03-12","open":736,"high":745,"low":730,"close":736,"volume":273450,"rsi_14":43.25,"sma_20":746.95,"sma_60":765.75,"sma_120":704.2},{"date":"2025-03-13","open":742,"high":743,"low":722,"close":731,"volume":284156,"rsi_14":45.8,"sma_20":748.8,"sma_60":767.83,"sma_120":704.79},{"date":"2025-03-14","open":721,"high":735,"low":716,"close":727,"volume":237451,"rsi_14":47.19,"sma_20":750.0,"sma_60":768.62,"sma_120":705.38},{"date":"2025-03-17","open":727,"high":744,"low":725,"close":744,"volume":275326,"rsi_14":50.0,"sma_20":751.7,"sma_60":768.75,"sma_120":706.04},{"date":"2025-03-18","open":743,"high":756,"low":735,"close":740,"volume":432974,"rsi_14":51.26,"sma_20":752.95,"sma_60":768.68,"sma_120":706.41},{"date":"2025-03-19","open":739,"high":744,"low":730,"close":738,"volume":252894,"rsi_14":33.33,"sma_20":752.5,"sma_60":767.22,"sma_120":706.76},{"date":"2025-03-20","open":734,"high":742,"low":716,"close":728,"volume":475004,"rsi_14":35.98,"sma_20":750.4,"sma_60":763.0,"sma_120":706.96},{"date":"2025-03-21","open":732,"high":734,"low":704,"close":724,"volume":485467,"rsi_14":39.33,"sma_20":749.05,"sma_60":759.87,"sma_120":707.11},{"date":"2025-03-24","open":723,"high":745,"low":711,"close":723,"volume":165809,"rsi_14":21.37,"sma_20":748.2,"sma_60":755.42,"sma_120":707.26},{"date":"2025-03-25","open":735,"high":740,"low":707,"close":707,"volume":461895,"rsi_14":21.19,"sma_20":746.35,"sma_60":751.63,"sma_120":707.41},{"date":"2025-03-26","open":702,"high":716,"low":698,"close":713,"volume":374257,"rsi_14":27.19,"sma_20":745.3,"sma_60":751.5,"sma_120":707.38},{"date":"2025-03-27","open":721,"high":739,"low":711,"close":733,"volume":531368,"rsi_14":39.53,"sma_20":742.1,"sma_60":751.78,"sma_120":707.31},{"date":"2025-03-28","open":732,"high":738,"low":718,"close":725,"volume":398666,"rsi_14":45.54,"sma_20":739.65,"sma_60":751.92,"sma_120":707.23},{"date":"2025-03-31","open":724,"high":727,"low":704,"close":718,"volume":373859,"rsi_14":38.74,"sma_20":737.75,"sma_60":752.37,"sma_120":707.12},{"date":"2025-04-01","open":718,"high":784,"low":718,"close":772,"volume":1208769,"rsi_14":61.39,"sma_20":736.85,"sma_60":753.85,"sma_120":707.6},{"date":"2025-04-02","open":770,"high":921,"low":770,"close":871,"volume":8153593,"rsi_14":77.78,"sma_20":741.65,"sma_60":756.68,"sma_120":708.93},{"date":"2025-04-03","open":851,"high":907,"low":833,"close":872,"volume":2666864,"rsi_14":79.12,"sma_20":747.0,"sma_60":759.22,"sma_120":710.38},{"date":"2025-04-04","open":863,"high":946,"low":858,"close":938,"volume":5468227,"rsi_14":82.55,"sma_20":755.9,"sma_60":761.38,"sma_120":712.47},{"date":"2025-04-07","open":915,"high":975,"low":911,"close":932,"volume":3538581,"rsi_14":82.0,"sma_20":765.75,"sma_60":763.8,"sma_120":714.56},{"date":"2025-04-08","open":934,"high":965,"low":923,"close":960,"volume":1756777,"rsi_14":84.05,"sma_20":776.6,"sma_60":766.35,"sma_120":716.94},{"date":"2025-04-09","open":961,"high":963,"low":898,"close":908,"volume":1779338,"rsi_14":74.46,"sma_20":785.2,"sma_60":767.78,"sma_120":718.9},{"date":"2025-04-10","open":925,"high":959,"low":925,"close":955,"volume":1050171,"rsi_14":78.1,"sma_20":796.4,"sma_60":769.93,"sma_120":721.23},{"date":"2025-04-11","open":941,"high":955,"low":916,"close":949,"volume":1203884,"rsi_14":77.16,"sma_20":807.5,"sma_60":771.83,"sma_120":723.52},{"date":"2025-04-14","open":947,"high":951,"low":915,"close":922,"volume":1325683,"rsi_14":75.18,"sma_20":816.4,"sma_60":773.4,"sma_120":725.66},{"date":"2025-04-15","open":920,"high":923,"low":902,"close":916,"volume":929306,"rsi_14":73.77,"sma_20":825.2,"sma_60":774.58,"sma_120":727.7},{"date":"2025-04-16","open":916,"high":968,"low":908,"close":930,"volume":1714144,"rsi_14":73.4,"sma_20":834.8,"sma_60":776.08,"sma_120":729.93},{"date":"2025-04-17","open":930,"high":1149,"low":926,"close":1095,"volume":20611343,"rsi_14":82.01,"sma_20":853.15,"sma_60":780.55,"sma_120":733.53},{"date":"2025-04-18","open":1090,"high":1104,"low":1045,"close":1091,"volume":3518423,"rsi_14":82.43,"sma_20":871.5,"sma_60":784.92,"sma_120":737.28},{"date":"2025-04-21","open":1090,"high":1129,"low":1054,"close":1064,"volume":2927293,"rsi_14":76.64,"sma_20":888.55,"sma_60":789.05,"sma_120":740.81},{"date":"2025-04-22","open":1055,"high":1249,"low":1022,"close":1193,"volume":26448758,"rsi_14":77.85,"sma_20":912.85,"sma_60":796.07,"sma_120":745.46},{"date":"2025-04-23","open":1198,"high":1325,"low":1147,"close":1203,"volume":9154799,"rsi_14":78.19,"sma_20":937.35,"sma_60":803.47,"sma_120":750.24},{"date":"2025-04-24","open":1210,"high":1210,"low":1147,"close":1165,"volume":1124349,"rsi_14":70.3,"sma_20":958.95,"sma_60":810.58,"sma_120":754.66},{"date":"2025-04-25","open":1162,"high":1232,"low":1159,"close":1232,"volume":1292859,"rsi_14":74.19,"sma_20":984.3,"sma_60":818.68,"sma_120":759.54},{"date":"2025-04-28","open":1231,"high":1293,"low":1184,"close":1184,"volume":1905295,"rsi_14":67.5,"sma_20":1007.6,"sma_60":826.18,"sma_120":764.01},{"date":"2025-04-29","open":1183,"high":1183,"low":1076,"close":1134,"volume":2437731,"rsi_14":67.71,"sma_20":1025.7,"sma_60":833.13,"sma_120":768.08},{"date":"2025-04-30","open":1137,"high":1173,"low":1106,"close":1108,"volume":1505357,"rsi_14":62.4,"sma_20":1037.55,"sma_60":839.58,"sma_120":772.01},{"date":"2025-05-02","open":1059,"high":1095,"low":999,"close":1076,"volume":2096424,"rsi_14":59.88,"sma_20":1047.75,"sma_60":845.48,"sma_120":775.48},{"date":"2025-05-07","open":1105,"high":1125,"low":1071,"close":1102,"volume":2243708,"rsi_14":64.02,"sma_20":1055.95,"sma_60":851.73,"sma_120":779.22},{"date":"2025-05-08","open":1139,"high":1236,"low":1124,"close":1212,"volume":6131941,"rsi_14":69.84,"sma_20":1069.95,"sma_60":860.03,"sma_120":784.08},{"date":"2025-05-09","open":1212,"high":1252,"low":1175,"close":1212,"volume":2506909,"rsi_14":69.26,"sma_20":1082.55,"sma_60":868.37,"sma_120":788.98},{"date":"2025-05-12","open":1222,"high":1416,"low":1222,"close":1373,"volume":10486815,"rsi_14":69.09,"sma_20":1105.8,"sma_60":879.32,"sma_120":795.32},{"date":"2025-05-13","open":1373,"high":1573,"low":1351,"close":1545,"volume":11715405,"rsi_14":75.33,"sma_20":1135.3,"sma_60":893.5,"sma_120":803.33},{"date":"2025-05-14","open":1544,"high":1641,"low":1490,"close":1615,"volume":9566708,"rsi_14":79.34,"sma_20":1168.6,"sma_60":908.7,"sma_120":812.1},{"date":"2025-05-15","open":1619,"high":1669,"low":1552,"close":1570,"volume":5030139,"rsi_14":72.05,"sma_20":1201.0,"sma_60":923.03,"sma_120":820.73},{"date":"2025-05-16","open":1564,"high":1608,"low":1503,"close":1564,"volume":3078276,"rsi_14":71.21,"sma_20":1233.4,"sma_60":937.18,"sma_120":829.29},{"date":"2025-05-19","open":1665,"high":1831,"low":1587,"close":1615,"volume":13900146,"rsi_14":76.04,"sma_20":1267.65,"sma_60":951.65,"sma_120":838.27},{"date":"2025-05-20","open":1615,"high":1693,"low":1548,"close":1669,"volume":5579812,"rsi_14":75.68,"sma_20":1296.35,"sma_60":966.63,"sma_120":847.69},{"date":"2025-05-21","open":1652,"high":1697,"low":1583,"close":1684,"volume":4249713,"rsi_14":80.56,"sma_20":1326.0,"sma_60":982.18,"sma_120":857.3},{"date":"2025-05-22","open":1684,"high":1684,"low":1506,"close":1531,"volume":4798842,"rsi_14":71.55,"sma_20":1349.35,"sma_60":995.37,"sma_120":865.69},{"date":"2025-05-23","open":1500,"high":1587,"low":1388,"close":1469,"volume":4295567,"rsi_14":68.86,"sma_20":1363.15,"sma_60":1007.45,"sma_120":873.58},{"date":"2025-05-26","open":1473,"high":1527,"low":1379,"close":1505,"volume":2867792,"rsi_14":72.32,"sma_20":1378.25,"sma_60":1020.3,"sma_120":881.81},{"date":"2025-05-27","open":1499,"high":1547,"low":1452,"close":1481,"volume":1716018,"rsi_14":69.76,"sma_20":1394.05,"sma_60":1031.7,"sma_120":889.7},{"date":"2025-05-28","open":1480,"high":1494,"low":1405,"close":1421,"volume":2531237,"rsi_14":61.5,"sma_20":1403.5,"sma_60":1042.48,"sma_120":896.99},{"date":"2025-05-29","open":1444,"high":1518,"low":1444,"close":1495,"volume":3135816,"rsi_14":64.39,"sma_20":1419.05,"sma_60":1054.8,"sma_120":905.02},{"date":"2025-05-30","open":1516,"high":1541,"low":1459,"close":1469,"volume":2088918,"rsi_14":55.66,"sma_20":1435.8,"sma_60":1066.12,"sma_120":911.52},{"date":"2025-06-02","open":1484,"high":1519,"low":1433,"close":1434,"volume":2937879,"rsi_14":42.19,"sma_20":1452.1,"sma_60":1077.1,"sma_120":917.78},{"date":"2025-06-04","open":1510,"high":1570,"low":1345,"close":1348,"volume":5303677,"rsi_14":31.64,"sma_20":1465.7,"sma_60":1086.82,"sma_120":923.68},{"date":"2025-06-05","open":1348,"high":1561,"low":1304,"close":1522,"volume":9571445,"rsi_14":47.2,"sma_20":1486.7,"sma_60":1099.52,"sma_120":930.78},{"date":"2025-06-09","open":1553,"high":1604,"low":1480,"close":1530,"volume":3927271,"rsi_14":48.02,"sma_20":1502.6,"sma_60":1112.77,"sma_120":937.83},{"date":"2025-06-10","open":1528,"high":1528,"low":1442,"close":1461,"volume":2346486,"rsi_14":41.21,"sma_20":1515.05,"sma_60":1124.73,"sma_120":944.53},{"date":"2025-06-11","open":1479,"high":1555,"low":1476,"close":1493,"volume":3263512,"rsi_14":39.7,"sma_20":1521.05,"sma_60":1137.35,"sma_120":951.55},{"date":"2025-06-12","open":1491,"high":1568,"low":1438,"close":1520,"volume":4045993,"rsi_14":40.53,"sma_20":1519.8,"sma_60":1150.5,"sma_120":959.17},{"date":"2025-06-13","open":1519,"high":1525,"low":1434,"close":1484,"volume":3695303,"rsi_14":46.86,"sma_20":1513.25,"sma_60":1163.12,"sma_120":965.87},{"date":"2025-06-16","open":1471,"high":1929,"low":1453,"close":1865,"volume":48683786,"rsi_14":68.54,"sma_20":1528.0,"sma_60":1181.8,"sma_120":975.27},{"date":"2025-06-17","open":1865,"high":1892,"low":1689,"close":1716,"volume":13218812,"rsi_14":58.93,"sma_20":1535.6,"sma_60":1198.07,"sma_120":983.38},{"date":"2025-06-18","open":1689,"high":1726,"low":1638,"close":1640,"volume":6095027,"rsi_14":56.45,"sma_20":1536.85,"sma_60":1213.1,"sma_120":990.16},{"date":"2025-06-19","open":1641,"high":1705,"low":1602,"close":1659,"volume":6159976,"rsi_14":59.98,"sma_20":1536.35,"sma_60":1228.62,"sma_120":995.81},{"date":"2025-06-20","open":1324,"high":1431,"low":1259,"close":1312,"volume":19609015,"rsi_14":43.75,"sma_20":1517.75,"sma_60":1238.42,"sma_120":999.14},{"date":"2025-06-23","open":1342,"high":1467,"low":1313,"close":1408,"volume":7266276,"rsi_14":48.01,"sma_20":1511.6,"sma_60":1249.83,"sma_120":1002.62},{"date":"2025-06-24","open":1420,"high":1451,"low":1377,"close":1439,"volume":3441154,"rsi_14":50.16,"sma_20":1510.1,"sma_60":1262.03,"sma_120":1006.83},{"date":"2025-06-25","open":1461,"high":1466,"low":1414,"close":1437,"volume":2032622,"rsi_14":53.08,"sma_20":1506.7,"sma_60":1274.1,"sma_120":1012.8},{"date":"2025-06-26","open":1448,"high":1461,"low":1393,"close":1406,"volume":2136382,"rsi_14":45.55,"sma_20":1502.95,"sma_60":1285.32,"sma_120":1018.55},{"date":"2025-06-27","open":1418,"high":1595,"low":1405,"close":1545,"volume":13052317,"rsi_14":50.52,"sma_20":1509.15,"sma_60":1298.98,"sma_120":1025.45},{"date":"2025-06-30","open":1545,"high":1546,"low":1461,"close":1510,"volume":3051106,"rsi_14":51.75,"sma_20":1509.9,"sma_60":1312.18,"sma_120":1032.28},{"date":"2025-07-01","open":1524,"high":1568,"low":1485,"close":1534,"volume":3533095,"rsi_14":51.47,"sma_20":1513.15,"sma_60":1324.88,"sma_120":1039.37},{"date":"2025-07-02","open":1538,"high":1615,"low":1472,"close":1560,"volume":6732720,"rsi_14":51.44,"sma_20":1519.45,"sma_60":1336.37,"sma_120":1046.53},{"date":"2025-07-03","open":1582,"high":1586,"low":1493,"close":1506,"volume":3108815,"rsi_14":50.78,"sma_20":1527.35,"sma_60":1346.93,"sma_120":1053.08},{"date":"2025-07-04","open":1506,"high":1531,"low":1488,"close":1500,"volume":1331214,"rsi_14":32.37,"sma_20":1526.25,"sma_60":1356.3,"sma_120":1058.84},{"date":"2025-07-07","open":1505,"high":1505,"low":1458,"close":1473,"volume":1349418,"rsi_14":36.69,"sma_20":1523.4,"sma_60":1365.32,"sma_120":1064.56},{"date":"2025-07-08","open":1471,"high":1507,"low":1447,"close":1499,"volume":1424348,"rsi_14":41.83,"sma_20":1525.3,"sma_60":1374.3,"sma_120":1070.33},{"date":"2025-07-09","open":1499,"high":1499,"low":1429,"close":1442,"volume":1772623,"rsi_14":37.96,"sma_20":1522.75,"sma_60":1383.2,"sma_120":1075.49},{"date":"2025-07-10","open":1442,"high":1445,"low":1418,"close":1432,"volume":1319652,"rsi_14":60.64,"sma_20":1518.35,"sma_60":1391.15,"sma_120":1080.54},{"date":"2025-07-11","open":1445,"high":1490,"low":1421,"close":1421,"volume":2192110,"rsi_14":51.36,"sma_20":1515.2,"sma_60":1399.02,"sma_120":1085.42},{"date":"2025-07-14","open":1422,"high":1432,"low":1389,"close":1402,"volume":1292263,"rsi_14":46.04,"sma_20":1492.05,"sma_60":1407.02,"sma_120":1090.21},{"date":"2025-07-15","open":1406,"high":1414,"low":1387,"close":1390,"volume":1181138,"rsi_14":45.07,"sma_20":1475.75,"sma_60":1414.92,"sma_120":1094.75},{"date":"2025-07-16","open":1391,"high":1392,"low":1367,"close":1384,"volume":1072255,"rsi_14":47.57,"sma_20":1462.95,"sma_60":1422.48,"sma_120":1099.28},{"date":"2025-07-17","open":1385,"high":1387,"low":1306,"close":1332,"volume":2621900,"rsi_14":20.82,"sma_20":1446.6,"sma_60":1426.43,"sma_120":1103.49},{"date":"2025-07-18","open":1331,"high":1368,"low":1319,"close":1319,"volume":1704644,"rsi_14":22.16,"sma_20":1446.95,"sma_60":1430.23,"sma_120":1107.58},{"date":"2025-07-21","open":1323,"high":1378,"low":1314,"close":1345,"volume":1469051,"rsi_14":22.61,"sma_20":1443.8,"sma_60":1434.92,"sma_120":1111.98},{"date":"2025-07-22","open":1340,"high":1341,"low":1280,"close":1291,"volume":1608110,"rsi_14":13.94,"sma_20":1436.4,"sma_60":1436.55,"sma_120":1116.31},{"date":"2025-07-23","open":1282,"high":1289,"low":1236,"close":1259,"volume":1774405,"rsi_14":14.81,"sma_20":1427.5,"sma_60":1437.48,"sma_120":1120.47},{"date":"2025-07-24","open":1258,"high":1269,"low":1214,"close":1227,"volume":1625782,"rsi_14":13.79,"sma_20":1418.55,"sma_60":1438.52,"sma_120":1124.55},{"date":"2025-07-25","open":1224,"high":1235,"low":1203,"close":1220,"volume":949518,"rsi_14":14.57,"sma_20":1402.3,"sma_60":1438.32,"sma_120":1128.5},{"date":"2025-07-28","open":1219,"high":1285,"low":1213,"close":1256,"volume":1418463,"rsi_14":16.89,"sma_20":1389.6,"sma_60":1439.52,"sma_120":1132.85},{"date":"2025-07-29","open":1250,"high":1250,"low":1205,"close":1230,"volume":1160581,"rsi_14":18.4,"sma_20":1374.35,"sma_60":1441.1,"sma_120":1137.12},{"date":"2025-07-30","open":1229,"high":1293,"low":1213,"close":1264,"volume":1860441,"rsi_14":26.59,"sma_20":1359.5,"sma_60":1443.68,"sma_120":1141.63},{"date":"2025-07-31","open":1264,"high":1264,"low":1211,"close":1229,"volume":1530373,"rsi_14":24.94,"sma_20":1345.6,"sma_60":1446.22,"sma_120":1145.85},{"date":"2025-08-01","open":1228,"high":1264,"low":1203,"close":1259,"volume":2070127,"rsi_14":31.99,"sma_20":1333.55,"sma_60":1448.83,"sma_120":1150.28},{"date":"2025-08-04","open":1298,"high":1299,"low":1169,"close":1241,"volume":1669032,"rsi_14":31.51,"sma_20":1321.95,"sma_60":1449.32,"sma_120":1154.67},{"date":"2025-08-05","open":1241,"high":1242,"low":1125,"close":1132,"volume":3491497,"rsi_14":25.1,"sma_20":1303.6,"sma_60":1447.98,"sma_120":1158.17},{"date":"2025-08-06","open":1129,"high":1191,"low":1112,"close":1152,"volume":2262980,"rsi_14":31.01,"sma_20":1289.1,"sma_60":1444.3,"sma_120":1161.81},{"date":"2025-08-07","open":1152,"high":1178,"low":1121,"close":1165,"volume":1337049,"rsi_14":33.76,"sma_20":1275.75,"sma_60":1437.97,"sma_120":1165.73},{"date":"2025-08-08","open":1150,"high":1211,"low":1130,"close":1196,"volume":978055,"rsi_14":34.45,"sma_20":1264.5,"sma_60":1430.98,"sma_120":1169.84},{"date":"2025-08-11","open":1205,"high":1217,"low":1156,"close":1190,"volume":738383,"rsi_14":38.28,"sma_20":1253.9,"sma_60":1424.65,"sma_120":1173.84},{"date":"2025-08-12","open":1190,"high":1284,"low":1190,"close":1243,"volume":1777108,"rsi_14":48.23,"sma_20":1246.55,"sma_60":1419.3,"sma_120":1178.24},{"date":"2025-08-13","open":1244,"high":1245,"low":1216,"close":1216,"volume":613726,"rsi_14":48.77,"sma_20":1238.15,"sma_60":1412.65,"sma_120":1182.15},{"date":"2025-08-14","open":1217,"high":1230,"low":1200,"close":1211,"volume":608252,"rsi_14":48.99,"sma_20":1232.1,"sma_60":1405.02,"sma_120":1185.83},{"date":"2025-08-18","open":1217,"high":1268,"low":1210,"close":1212,"volume":783521,"rsi_14":44.63,"sma_20":1226.75,"sma_60":1397.15,"sma_120":1189.67},{"date":"2025-08-19","open":1211,"high":1247,"low":1120,"close":1129,"volume":1316732,"rsi_14":39.27,"sma_20":1215.95,"sma_60":1390.45,"sma_120":1192.91},{"date":"2025-08-20","open":1129,"high":1131,"low":1093,"close":1105,"volume":961128,"rsi_14":32.68,"sma_20":1206.65,"sma_60":1384.38,"sma_120":1195.92},{"date":"2025-08-21","open":1105,"high":1129,"low":1095,"close":1106,"volume":513761,"rsi_14":35.55,"sma_20":1199.0,"sma_60":1377.73,"sma_120":1199.02},{"date":"2025-08-22","open":1085,"high":1117,"low":1035,"close":1046,"volume":1589206,"rsi_14":26.39,"sma_20":1189.95,"sma_60":1370.48,"sma_120":1201.09},{"date":"2025-08-25","open":1046,"high":1069,"low":991,"close":1000,"volume":2762550,"rsi_14":24.84,"sma_20":1178.95,"sma_60":1363.47,"sma_120":1202.97},{"date":"2025-08-26","open":1000,"high":1008,"low":969,"close":988,"volume":1559839,"rsi_14":31.15,"sma_20":1165.55,"sma_60":1355.02,"sma_120":1204.91},{"date":"2025-08-27","open":988,"high":1022,"low":985,"close":1004,"volume":809073,"rsi_14":30.42,"sma_20":1154.3,"sma_60":1347.27,"sma_120":1206.69},{"date":"2025-08-28","open":1004,"high":1040,"low":992,"close":1017,"volume":1295744,"rsi_14":30.42,"sma_20":1142.0,"sma_60":1340.32,"sma_120":1208.71},{"date":"2025-08-29","open":1023,"high":1078,"low":1015,"close":1065,"volume":2062230,"rsi_14":33.42,"sma_20":1133.85,"sma_60":1335.6,"sma_120":1211.21},{"date":"2025-09-01","open":1074,"high":1084,"low":1033,"close":1047,"volume":1108919,"rsi_14":32.43,"sma_20":1123.25,"sma_60":1327.68,"sma_120":1213.6},{"date":"2025-09-02","open":1079,"high":1314,"low":1079,"close":1240,"volume":28529125,"rsi_14":49.73,"sma_20":1123.2,"sma_60":1322.85,"sma_120":1217.81},{"date":"2025-09-03","open":1240,"high":1255,"low":1135,"close":1181,"volume":4749603,"rsi_14":46.98,"sma_20":1125.65,"sma_60":1318.18,"sma_120":1221.46},{"date":"2025-09-04","open":1168,"high":1217,"low":1110,"close":1110,"volume":3913988,"rsi_14":42.17,"sma_20":1123.55,"sma_60":1311.8,"sma_120":1224.58},{"date":"2025-09-05","open":1131,"high":1131,"low":931,"close":973,"volume":9356954,"rsi_14":34.7,"sma_20":1113.95,"sma_60":1302.68,"sma_120":1226.59},{"date":"2025-09-08","open":973,"high":1010,"low":973,"close":999,"volume":2721405,"rsi_14":41.02,"sma_20":1104.1,"sma_60":1294.6,"sma_120":1228.86},{"date":"2025-09-09","open":994,"high":995,"low":955,"close":963,"volume":2249612,"rsi_14":40.35,"sma_20":1092.75,"sma_60":1279.57,"sma_120":1230.68},{"date":"2025-09-10","open":971,"high":1011,"low":964,"close":1006,"volume":2581812,"rsi_14":43.57,"sma_20":1080.9,"sma_60":1267.73,"sma_120":1232.9},{"date":"2025-09-11","open":1016,"high":1200,"low":1013,"close":1175,"volume":16640985,"rsi_14":57.27,"sma_20":1078.85,"sma_60":1259.98,"sma_120":1236.54},{"date":"2025-09-12","open":1195,"high":1242,"low":1155,"close":1202,"volume":8032949,"rsi_14":61.64,"sma_20":1078.4,"sma_60":1252.37,"sma_120":1240.49},{"date":"2025-09-15","open":1213,"high":1321,"low":1205,"close":1221,"volume":6732547,"rsi_14":63.31,"sma_20":1078.85,"sma_60":1250.85,"sma_120":1244.63},{"date":"2025-09-16","open":1221,"high":1225,"low":1131,"close":1151,"volume":3029705,"rsi_14":57.91,"sma_20":1079.95,"sma_60":1246.57,"sma_120":1248.2},{"date":"2025-09-17","open":1136,"high":1172,"low":1109,"close":1166,"volume":1926325,"rsi_14":58.0,"sma_20":1083.0,"sma_60":1242.02,"sma_120":1252.03},{"date":"2025-09-18","open":1184,"high":1184,"low":1113,"close":1119,"volume":2028291,"rsi_14":52.62,"sma_20":1083.4,"sma_60":1236.63,"sma_120":1255.37},{"date":"2025-09-19","open":1114,"high":1133,"low":1107,"close":1133,"volume":923137,"rsi_14":54.59,"sma_20":1087.75,"sma_60":1232.08,"sma_120":1258.7},{"date":"2025-09-22","open":1133,"high":1240,"low":1121,"close":1153,"volume":3988208,"rsi_14":44.3,"sma_20":1095.4,"sma_60":1225.55,"sma_120":1262.27},{"date":"2025-09-23","open":1168,"high":1169,"low":1119,"close":1134,"volume":1263787,"rsi_14":46.75,"sma_20":1102.7,"sma_60":1219.28,"sma_120":1265.73},{"date":"2025-09-24","open":1190,"high":1308,"low":1150,"close":1155,"volume":9540249,"rsi_14":53.34,"sma_20":1110.25,"sma_60":1212.97,"sma_120":1268.92},{"date":"2025-09-25","open":1160,"high":1160,"low":1121,"close":1132,"volume":1321888,"rsi_14":64.22,"sma_20":1116.0,"sma_60":1205.83,"sma_120":1271.1},{"date":"2025-09-26","open":1186,"high":1217,"low":1130,"close":1130,"volume":2443954,"rsi_14":62.24,"sma_20":1119.25,"sma_60":1199.57,"sma_120":1273.25},{"date":"2025-09-29","open":978,"high":1111,"low":974,"close":1081,"volume":15051818,"rsi_14":60.77,"sma_20":1120.95,"sma_60":1192.58,"sma_120":1274.44},{"date":"2025-09-30","open":1080,"high":1090,"low":1043,"close":1062,"volume":2070883,"rsi_14":55.34,"sma_20":1112.05,"sma_60":1185.73,"sma_120":1275.53},{"date":"2025-10-01","open":1055,"high":1147,"low":1034,"close":1044,"volume":6708119,"rsi_14":32.44,"sma_20":1105.2,"sma_60":1178.15,"sma_120":1276.22},{"date":"2025-10-02","open":1044,"high":1073,"low":1026,"close":1069,"volume":2925674,"rsi_14":32.26,"sma_20":1103.2,"sma_60":1171.95,"sma_120":1277.58},{"date":"2025-10-10","open":1070,"high":1094,"low":1035,"close":1088,"volume":2337895,"rsi_14":32.08,"sma_20":1108.95,"sma_60":1166.22,"sma_120":1278.68},{"date":"2025-10-13","open":1078,"high":1080,"low":1039,"close":1042,"volume":2554364,"rsi_14":34.29,"sma_20":1111.1,"sma_60":1159.9,"sma_120":1279.46},{"date":"2025-10-14","open":1047,"high":1069,"low":1000,"close":1011,"volume":2539867,"rsi_14":28.65,"sma_20":1113.5,"sma_60":1153.38,"sma_120":1280.2},{"date":"2025-10-15","open":1011,"high":1068,"low":1011,"close":1053,"volume":1941882,"rsi_14":41.36,"sma_20":1115.85,"sma_60":1147.77,"sma_120":1281.34},{"date":"2025-10-16","open":1054,"high":1078,"low":1043,"close":1045,"volume":2455966,"rsi_14":37.13,"sma_20":1109.35,"sma_60":1142.12,"sma_120":1282.3},{"date":"2025-10-17","open":1045,"high":1057,"low":1012,"close":1041,"volume":2074450,"rsi_14":32.82,"sma_20":1101.3,"sma_60":1137.27,"sma_120":1281.85},{"date":"2025-10-20","open":1052,"high":1052,"low":1017,"close":1022,"volume":1762601,"rsi_14":32.82,"sma_20":1091.35,"sma_60":1132.32,"sma_120":1281.28},{"date":"2025-10-21","open":1022,"high":1068,"low":1020,"close":1039,"volume":1592414,"rsi_14":31.99,"sma_20":1085.75,"sma_60":1127.22,"sma_120":1281.07},{"date":"2025-10-22","open":1040,"high":1085,"low":1026,"close":1060,"volume":2212374,"rsi_14":38.75,"sma_20":1080.45,"sma_60":1123.37,"sma_120":1279.96},{"date":"2025-10-23","open":1050,"high":1156,"low":1047,"close":1126,"volume":7752689,"rsi_14":49.48,"sma_20":1081.05,"sma_60":1121.15,"sma_120":1279.32},{"date":"2025-10-24","open":1126,"high":1217,"low":1126,"close":1210,"volume":7243244,"rsi_14":65.39,"sma_20":1084.9,"sma_60":1120.87,"sma_120":1279.69},{"date":"2025-10-27","open":1221,"high":1261,"low":1197,"close":1237,"volume":4284210,"rsi_14":70.49,"sma_20":1089.1,"sma_60":1121.15,"sma_120":1279.73},{"date":"2025-10-28","open":1238,"high":1350,"low":1222,"close":1309,"volume":10366222,"rsi_14":77.55,"sma_20":1097.85,"sma_60":1122.03,"sma_120":1280.78},{"date":"2025-10-29","open":1320,"high":1331,"low":1235,"close":1257,"volume":4428642,"rsi_14":68.44,"sma_20":1102.95,"sma_60":1122.5,"sma_120":1281.8},{"date":"2025-10-30","open":1261,"high":1269,"low":1210,"close":1211,"volume":2610999,"rsi_14":61.5,"sma_20":1106.9,"sma_60":1121.63,"sma_120":1282.66},{"date":"2025-10-31","open":1220,"high":1242,"low":1195,"close":1220,"volume":1799709,"rsi_14":67.87,"sma_20":1111.4,"sma_60":1121.5,"sma_120":1283.86},{"date":"2025-11-03","open":1220,"high":1442,"low":1214,"close":1388,"volume":14856267,"rsi_14":79.69,"sma_20":1126.75,"sma_60":1123.65,"sma_120":1286.24},{"date":"2025-11-04","open":1388,"high":1480,"low":1352,"close":1368,"volume":5644236,"rsi_14":75.69,"sma_20":1142.05,"sma_60":1125.77,"sma_120":1287.54},{"date":"2025-11-05","open":1359,"high":1359,"low":1265,"close":1312,"volume":3218821,"rsi_14":70.2,"sma_20":1155.45,"sma_60":1128.77,"sma_120":1288.38},{"date":"2025-11-06","open":1350,"high":1351,"low":1256,"close":1264,"volume":1942691,"rsi_14":65.82,"sma_20":1165.15,"sma_60":1130.63,"sma_120":1287.47},{"date":"2025-11-07","open":1256,"high":1258,"low":1210,"close":1230,"volume":1447091,"rsi_14":64.44,"sma_20":1172.25,"sma_60":1131.72,"sma_120":1284.84},{"date":"2025-11-10","open":1241,"high":1242,"low":1206,"close":1239,"volume":1183996,"rsi_14":64.04,"sma_20":1182.1,"sma_60":1132.43,"sma_120":1281.71},{"date":"2025-11-11","open":1244,"high":1315,"low":1226,"close":1247,"volume":1639276,"rsi_14":63.38,"sma_20":1193.9,"sma_60":1133.38,"sma_120":1279.02},{"date":"2025-11-12","open":1260,"high":1310,"low":1253,"close":1303,"volume":2078909,"rsi_14":62.84,"sma_20":1206.4,"sma_60":1134.38,"sma_120":1276.84},{"date":"2025-11-13","open":1305,"high":1320,"low":1280,"close":1303,"volume":1199970,"rsi_14":57.69,"sma_20":1219.3,"sma_60":1135.83,"sma_120":1274.24},{"date":"2025-11-14","open":1290,"high":1290,"low":1233,"close":1245,"volume":1518360,"rsi_14":50.63,"sma_20":1229.5,"sma_60":1136.4,"sma_120":1270.71},{"date":"2025-11-17","open":1246,"high":1261,"low":1186,"close":1200,"volume":2013362,"rsi_14":41.05,"sma_20":1238.4,"sma_60":1136.2,"sma_120":1266.67},{"date":"2025-11-18","open":1199,"high":1199,"low":1149,"close":1178,"volume":1503422,"rsi_14":43.18,"sma_20":1245.35,"sma_60":1137.02,"sma_120":1263.73},{"date":"2025-11-19","open":1177,"high":1177,"low":1140,"close":1154,"volume":1107912,"rsi_14":44.88,"sma_20":1250.05,"sma_60":1137.83,"sma_120":1261.11},{"date":"2025-11-20","open":1173,"high":1194,"low":1160,"close":1190,"volume":976736,"rsi_14":47.43,"sma_20":1253.25,"sma_60":1139.23,"sma_120":1258.48},{"date":"2025-11-21","open":1165,"high":1183,"low":1128,"close":1182,"volume":1383605,"rsi_14":25.71,"sma_20":1251.85,"sma_60":1141.5,"sma_120":1255.99},{"date":"2025-11-24","open":1182,"high":1215,"low":1152,"close":1155,"volume":1101966,"rsi_14":25.29,"sma_20":1247.75,"sma_60":1144.08,"sma_120":1253.78},{"date":"2025-11-25","open":1165,"high":1189,"low":1130,"close":1143,"volume":887115,"rsi_14":28.17,"sma_20":1239.45,"sma_60":1146.67,"sma_120":1250.84},{"date":"2025-11-26","open":1145,"high":1169,"low":1130,"close":1154,"volume":993141,"rsi_14":34.29,"sma_20":1234.3,"sma_60":1149.17,"sma_120":1248.22},{"date":"2025-11-27","open":1155,"high":1173,"low":1144,"close":1146,"volume":766460,"rsi_14":37.04,"sma_20":1231.05,"sma_60":1151.32,"sma_120":1245.82},{"date":"2025-11-28","open":1146,"high":1173,"low":1130,"close":1161,"volume":997759,"rsi_14":38.18,"sma_20":1228.1,"sma_60":1152.92,"sma_120":1244.26},{"date":"2025-12-01","open":1172,"high":1195,"low":1149,"close":1150,"volume":1336944,"rsi_14":35.44,"sma_20":1216.2,"sma_60":1154.63,"sma_120":1241.16},{"date":"2025-12-02","open":1153,"high":1183,"low":1140,"close":1176,"volume":963139,"rsi_14":29.04,"sma_20":1206.6,"sma_60":1153.57,"sma_120":1238.21},{"date":"2025-12-03","open":1188,"high":1227,"low":1176,"close":1219,"volume":2174535,"rsi_14":37.86,"sma_20":1201.95,"sma_60":1154.2,"sma_120":1236.19},{"date":"2025-12-04","open":1231,"high":1280,"low":1210,"close":1226,"volume":2490869,"rsi_14":46.78,"sma_20":1200.05,"sma_60":1156.13,"sma_120":1233.97},{"date":"2025-12-05","open":1237,"high":1237,"low":1190,"close":1220,"volume":1189890,"rsi_14":53.91,"sma_20":1199.55,"sma_60":1160.25,"sma_120":1231.47},{"date":"2025-12-08","open":1224,"high":1224,"low":1176,"close":1186,"volume":1307500,"rsi_14":51.49,"sma_20":1196.9,"sma_60":1163.37,"sma_120":1228.98},{"date":"2025-12-09","open":1187,"high":1209,"low":1170,"close":1179,"volume":894907,"rsi_14":54.98,"sma_20":1193.5,"sma_60":1166.97,"sma_120":1223.27},{"date":"2025-12-10","open":1179,"high":1198,"low":1168,"close":1181,"volume":917190,"rsi_14":47.93,"sma_20":1187.4,"sma_60":1169.88,"sma_120":1218.81},{"date":"2025-12-11","open":1192,"high":1212,"low":1180,"close":1197,"volume":994096,"rsi_14":53.33,"sma_20":1182.1,"sma_60":1170.25,"sma_120":1215.12},{"date":"2025-12-12","open":1210,"high":1310,"low":1197,"close":1285,"volume":5093082,"rsi_14":72.73,"sma_20":1184.1,"sma_60":1171.63,"sma_120":1212.0},{"date":"2025-12-15","open":1281,"high":1376,"low":1256,"close":1334,"volume":4682583,"rsi_14":79.57,"sma_20":1190.8,"sma_60":1173.52,"sma_120":1212.18},{"date":"2025-12-16","open":1334,"high":1344,"low":1251,"close":1256,"volume":2311229,"rsi_14":63.08,"sma_20":1194.7,"sma_60":1175.27,"sma_120":1210.92},{"date":"2025-12-17","open":1257,"high":1270,"low":1228,"close":1232,"volume":1174617,"rsi_14":60.59,"sma_20":1198.6,"sma_60":1176.37,"sma_120":1209.19},{"date":"2025-12-18","open":1219,"high":1250,"low":1210,"close":1239,"volume":1082472,"rsi_14":59.8,"sma_20":1201.05,"sma_60":1178.45,"sma_120":1207.54},{"date":"2025-12-19","open":1239,"high":1292,"low":1220,"close":1257,"volume":1916831,"rsi_14":63.21,"sma_20":1204.8,"sma_60":1180.52,"sma_120":1206.3},{"date":"2025-12-22","open":1265,"high":1329,"low":1265,"close":1300,"volume":1868905,"rsi_14":64.69,"sma_20":1212.05,"sma_60":1182.97,"sma_120":1204.26},{"date":"2025-12-23","open":1292,"high":1292,"low":1230,"close":1250,"volume":1741910,"rsi_14":53.61,"sma_20":1217.4,"sma_60":1184.9,"sma_120":1202.09},{"date":"2025-12-24","open":1251,"high":1261,"low":1231,"close":1232,"volume":794223,"rsi_14":50.68,"sma_20":1221.3,"sma_60":1186.18,"sma_120":1199.58},{"date":"2025-12-26","open":1234,"high":1244,"low":1205,"close":1210,"volume":833288,"rsi_14":48.9,"sma_20":1224.5,"sma_60":1187.48,"sma_120":1196.66},{"date":"2025-12-29","open":1210,"high":1241,"low":1200,"close":1238,"volume":852647,"rsi_14":55.78,"sma_20":1228.35,"sma_60":1189.28,"sma_120":1194.42},{"date":"2025-12-30","open":1238,"high":1238,"low":1194,"close":1201,"volume":1272083,"rsi_14":52.29,"sma_20":1230.9,"sma_60":1191.28,"sma_120":1191.93},{"date":"2026-01-02","open":1230,"high":1294,"low":1225,"close":1258,"volume":2204333,"rsi_14":57.2,"sma_20":1235.0,"sma_60":1194.55,"sma_120":1190.14},{"date":"2026-01-05","open":1265,"high":1302,"low":1234,"close":1240,"volume":1893938,"rsi_14":54.0,"sma_20":1236.05,"sma_60":1197.82,"sma_120":1187.98},{"date":"2026-01-06","open":1251,"high":1253,"low":1177,"close":1183,"volume":2963658,"rsi_14":39.92,"sma_20":1233.9,"sma_60":1199.7,"sma_120":1185.83},{"date":"2026-01-07","open":1190,"high":1194,"low":1159,"close":1161,"volume":1557756,"rsi_14":31.94,"sma_20":1230.95,"sma_60":1200.92,"sma_120":1183.57},{"date":"2026-01-08","open":1161,"high":1161,"low":1109,"close":1112,"volume":1963389,"rsi_14":34.0,"sma_20":1227.25,"sma_60":1202.08,"sma_120":1180.99},{"date":"2026-01-09","open":1125,"high":1185,"low":1105,"close":1115,"volume":1159293,"rsi_14":36.36,"sma_20":1224.05,"sma_60":1203.82,"sma_120":1178.6},{"date":"2026-01-12","open":1115,"high":1134,"low":1101,"close":1112,"volume":1195976,"rsi_14":35.06,"sma_20":1220.6,"sma_60":1204.8,"sma_120":1176.28},{"date":"2026-01-13","open":1112,"high":1120,"low":1061,"close":1083,"volume":3179412,"rsi_14":30.05,"sma_20":1214.9,"sma_60":1205.43,"sma_120":1173.78},{"date":"2026-01-14","open":1085,"high":1109,"low":1076,"close":1098,"volume":1113315,"rsi_14":25.25,"sma_20":1205.55,"sma_60":1206.38,"sma_120":1171.83},{"date":"2026-01-15","open":1098,"high":1100,"low":1059,"close":1073,"volume":1437348,"rsi_14":26.89,"sma_20":1192.5,"sma_60":1207.23,"sma_120":1169.78},{"date":"2026-01-16","open":1073,"high":1079,"low":1051,"close":1056,"volume":1335977,"rsi_14":26.96,"sma_20":1182.5,"sma_60":1207.52,"sma_120":1167.37},{"date":"2026-01-19","open":1060,"high":1063,"low":1010,"close":1034,"volume":2955353,"rsi_14":21.19,"sma_20":1163.45,"sma_60":1205.92,"sma_120":1165.22},{"date":"2026-01-20","open":1036,"high":1048,"low":1006,"close":1034,"volume":1669979,"rsi_14":23.66,"sma_20":1152.3,"sma_60":1202.98,"sma_120":1163.35},{"date":"2026-01-21","open":1033,"high":1033,"low":990,"close":1008,"volume":2755398,"rsi_14":6.29,"sma_20":1137.7,"sma_60":1199.17,"sma_120":1161.53},{"date":"2026-01-22","open":1008,"high":1016,"low":975,"close":999,"volume":2283551,"rsi_14":6.5,"sma_20":1125.15,"sma_60":1194.0,"sma_120":1159.68},{"date":"2026-01-23","open":1000,"high":1012,"low":993,"close":1008,"volume":1602462,"rsi_14":11.79,"sma_20":1113.95,"sma_60":1189.85,"sma_120":1157.62},{"date":"2026-01-26","open":1013,"high":1076,"low":1002,"close":1063,"volume":2708252,"rsi_14":31.3,"sma_20":1106.6,"sma_60":1187.38,"sma_120":1156.23},{"date":"2026-01-27","open":1063,"high":1063,"low":1025,"close":1034,"volume":1503825,"rsi_14":33.88,"sma_20":1096.4,"sma_60":1184.28,"sma_120":1154.33},{"date":"2026-01-28","open":1034,"high":1043,"low":992,"close":994,"volume":4053261,"rsi_14":28.32,"sma_20":1086.05,"sma_60":1177.72,"sma_120":1152.38},{"date":"2026-01-29","open":998,"high":1004,"low":968,"close":994,"volume":2312326,"rsi_14":28.62,"sma_20":1072.85,"sma_60":1171.48,"sma_120":1150.17},{"date":"2026-01-30","open":995,"high":1029,"low":982,"close":999,"volume":2175727,"rsi_14":33.33,"sma_20":1060.8,"sma_60":1166.27,"sma_120":1148.15},{"date":"2026-02-02","open":999,"high":1000,"low":930,"close":936,"volume":3748921,"rsi_14":23.0,"sma_20":1048.45,"sma_60":1160.8,"sma_120":1146.52},{"date":"2026-02-03","open":955,"high":985,"low":914,"close":984,"volume":1530039,"rsi_14":36.22,"sma_20":1039.6,"sma_60":1156.7,"sma_120":1145.12},{"date":"2026-02-04","open":983,"high":1189,"low":982,"close":1153,"volume":17239303,"rsi_14":60.21,"sma_20":1041.65,"sma_60":1158.32,"sma_120":1145.02},{"date":"2026-02-05","open":1160,"high":1160,"low":1051,"close":1062,"volume":3885909,"rsi_14":50.53,"sma_20":1039.0,"sma_60":1155.37,"sma_120":1143.9},{"date":"2026-02-06","open":1049,"high":1049,"low":1008,"close":1018,"volume":2325940,"rsi_14":48.64,"sma_20":1034.3,"sma_60":1151.55,"sma_120":1142.47},{"date":"2026-02-09","open":1026,"high":1045,"low":1000,"close":1013,"volume":2170561,"rsi_14":48.23,"sma_20":1030.8,"sma_60":1146.72,"sma_120":1140.55},{"date":"2026-02-10","open":1013,"high":1013,"low":993,"close":1004,"volume":1528592,"rsi_14":49.65,"sma_20":1026.1,"sma_60":1141.73,"sma_120":1138.78},{"date":"2026-02-11","open":1004,"high":1060,"low":992,"close":1038,"volume":2707138,"rsi_14":53.24,"sma_20":1024.35,"sma_60":1138.28,"sma_120":1137.34},{"date":"2026-02-12","open":1038,"high":1118,"low":1038,"close":1090,"volume":3721356,"rsi_14":56.37,"sma_20":1026.05,"sma_60":1136.45,"sma_120":1136.33},{"date":"2026-02-13","open":1075,"high":1115,"low":1050,"close":1055,"volume":1552841,"rsi_14":49.36,"sma_20":1026.0,"sma_60":1134.4,"sma_120":1135.71},{"date":"2026-02-19","open":1056,"high":1190,"low":1056,"close":1141,"volume":5782982,"rsi_14":57.86,"sma_20":1031.35,"sma_60":1134.18,"sma_120":1136.01},{"date":"2026-02-20","open":1130,"high":1138,"low":1074,"close":1108,"volume":2757641,"rsi_14":58.46,"sma_20":1035.05,"sma_60":1132.82,"sma_120":1136.03},{"date":"2026-02-23","open":1112,"high":1200,"low":1110,"close":1183,"volume":4664057,"rsi_14":62.62,"sma_20":1043.8,"sma_60":1132.83,"sma_120":1137.17},{"date":"2026-02-24","open":1171,"high":1299,"low":1155,"close":1259,"volume":5719157,"rsi_14":65.85,"sma_20":1056.8,"sma_60":1134.57,"sma_120":1139.33},{"date":"2026-02-25","open":1260,"high":1348,"low":1251,"close":1302,"volume":5421765,"rsi_14":72.88,"sma_20":1071.5,"sma_60":1137.22,"sma_120":1141.94},{"date":"2026-02-26","open":1302,"high":1358,"low":1267,"close":1285,"volume":4296512,"rsi_14":69.57,"sma_20":1082.6,"sma_60":1137.9,"sma_120":1144.61},{"date":"2026-02-27","open":1251,"high":1283,"low":1235,"close":1270,"volume":2312658,"rsi_14":59.51,"sma_20":1094.4,"sma_60":1141.47,"sma_120":1146.39},{"date":"2026-03-03","open":1250,"high":1264,"low":1170,"close":1171,"volume":3950151,"rsi_14":58.75,"sma_20":1103.25,"sma_60":1141.63,"sma_120":1147.28},{"date":"2026-03-04","open":1160,"high":1160,"low":991,"close":1010,"volume":5503789,"rsi_14":49.46,"sma_20":1104.05,"sma_60":1139.3,"sma_120":1146.97},{"date":"2026-03-05","open":1110,"high":1119,"low":1057,"close":1107,"volume":3751565,"rsi_14":55.65,"sma_20":1109.45,"sma_60":1138.15,"sma_120":1145.86},{"date":"2026-03-06","open":1107,"high":1195,"low":1091,"close":1185,"volume":2535095,"rsi_14":60.04,"sma_20":1121.9,"sma_60":1137.58,"sma_120":1145.89},{"date":"2026-03-09","open":1165,"high":1228,"low":1092,"close":1129,"volume":2862082,"rsi_14":54.93,"sma_20":1129.15,"sma_60":1135.97,"sma_120":1146.05},{"date":"2026-03-10","open":1155,"high":1186,"low":1113,"close":1132,"volume":2466319,"rsi_14":52.4,"sma_20":1128.1,"sma_60":1134.5,"sma_120":1147.38},{"date":"2026-03-11","open":1132,"high":1143,"low":1091,"close":1105,"volume":2531380,"rsi_14":52.89,"sma_20":1130.25,"sma_60":1133.15,"sma_120":1148.26},{"date":"2026-03-12","open":1100,"high":1168,"low":1085,"close":1166,"volume":3067343,"rsi_14":51.49,"sma_20":1137.65,"sma_60":1132.93,"sma_120":1149.95},{"date":"2026-03-13","open":1165,"high":1199,"low":1119,"close":1180,"volume":3390071,"rsi_14":54.38,"sma_20":1146.0,"sma_60":1132.92,"sma_120":1151.4},{"date":"2026-03-16","open":1211,"high":1213,"low":1160,"close":1181,"volume":1839964,"rsi_14":49.87,"sma_20":1154.85,"sma_60":1128.83,"sma_120":1150.23},{"date":"2026-03-17","open":1197,"high":1300,"low":1181,"close":1241,"volume":5463772,"rsi_14":48.77,"sma_20":1165.0,"sma_60":1131.92,"sma_120":1151.78},{"date":"2026-03-18","open":1255,"high":1480,"low":1250,"close":1427,"volume":24669177,"rsi_14":57.14,"sma_20":1181.85,"sma_60":1133.47,"sma_120":1153.49},{"date":"2026-03-19","open":1425,"high":1425,"low":1335,"close":1393,"volume":11909912,"rsi_14":56.05,"sma_20":1198.75,"sma_60":1135.75,"sma_120":1155.51},{"date":"2026-03-20","open":1462,"high":1794,"low":1434,"close":1682,"volume":38798545,"rsi_14":67.67,"sma_20":1225.8,"sma_60":1143.25,"sma_120":1159.81},{"date":"2026-03-23","open":1774,"high":1789,"low":1502,"close":1650,"volume":29866129,"rsi_14":71.79,"sma_20":1252.9,"sma_60":1150.1,"sma_120":1164.28},{"date":"2026-03-24","open":1712,"high":1788,"low":1495,"close":1590,"volume":12688968,"rsi_14":79.06,"sma_20":1273.25,"sma_60":1155.65,"sma_120":1168.08},{"date":"2026-03-25","open":1590,"high":1590,"low":1459,"close":1500,"volume":8428559,"rsi_14":69.83,"sma_20":1285.3,"sma_60":1158.98,"sma_120":1170.97},{"date":"2026-03-26","open":1500,"high":1530,"low":1426,"close":1454,"volume":5411643,"rsi_14":64.03,"sma_20":1292.9,"sma_60":1162.38,"sma_120":1173.64},{"date":"2026-03-27","open":1425,"high":1474,"low":1377,"close":1400,"volume":4067963,"rsi_14":64.16,"sma_20":1298.65,"sma_60":1165.18,"sma_120":1175.68},{"date":"2026-03-30","open":1389,"high":1553,"low":1353,"close":1514,"volume":10304098,"rsi_14":67.88,"sma_20":1310.85,"sma_60":1170.25,"sma_120":1178.87},{"date":"2026-03-31","open":1518,"high":1665,"low":1440,"close":1458,"volume":9239615,"rsi_14":66.09,"sma_20":1325.2,"sma_60":1173.92,"sma_120":1181.6},{"date":"2026-04-01","open":1470,"high":1584,"low":1470,"close":1492,"volume":6109296,"rsi_14":65.23,"sma_20":1349.3,"sma_60":1178.77,"sma_120":1185.03},{"date":"2026-04-02","open":1503,"high":1574,"low":1467,"close":1490,"volume":4863461,"rsi_14":64.65,"sma_20":1368.45,"sma_60":1182.63,"sma_120":1188.59},{"date":"2026-04-03","open":1511,"high":1746,"low":1511,"close":1682,"volume":29484074,"rsi_14":70.06,"sma_20":1393.3,"sma_60":1190.0,"sma_120":1193.91},{"date":"2026-04-06","open":1730,"high":1730,"low":1550,"close":1584,"volume":9888371,"rsi_14":63.33,"sma_20":1416.05,"sma_60":1196.68,"sma_120":1198.19},{"date":"2026-04-07","open":1580,"high":1580,"low":1489,"close":1497,"volume":3960752,"rsi_14":52.95,"sma_20":1434.3,"sma_60":1202.28,"sma_120":1201.6},{"date":"2026-04-08","open":1497,"high":1535,"low":1472,"close":1520,"volume":4090325,"rsi_14":55.4,"sma_20":1455.05,"sma_60":1209.08,"sma_120":1205.58},{"date":"2026-04-09","open":1525,"high":1580,"low":1461,"close":1495,"volume":2803599,"rsi_14":39.76,"sma_20":1471.5,"sma_60":1215.42,"sma_120":1209.62},{"date":"2026-04-10","open":1497,"high":1513,"low":1471,"close":1482,"volume":2004594,"rsi_14":40.6,"sma_20":1486.6,"sma_60":1221.58,"sma_120":1213.19},{"date":"2026-04-13","open":1484,"high":1506,"low":1420,"close":1436,"volume":3378678,"rsi_14":41.25,"sma_20":1499.35,"sma_60":1227.47,"sma_120":1216.45},{"date":"2026-04-14","open":1419,"high":1430,"low":1360,"close":1379,"volume":5371115,"rsi_14":42.86,"sma_20":1506.25,"sma_60":1232.15,"sma_120":1219.27},{"date":"2026-04-15","open":1379,"high":1379,"low":1300,"close":1314,"volume":7438832,"rsi_14":41.92,"sma_20":1500.6,"sma_60":1236.17,"sma_120":1221.7},{"date":"2026-04-16","open":1350,"high":1350,"low":1296,"close":1301,"volume":3771426,"rsi_14":44.0,"sma_20":1496.0,"sma_60":1240.25,"sma_120":1223.88},{"date":"2026-04-17","open":1302,"high":1312,"low":1258,"close":1292,"volume":3056177,"rsi_14":34.58,"sma_20":1476.5,"sma_60":1244.55,"sma_120":1225.82},{"date":"2026-04-20","open":1292,"high":1326,"low":1277,"close":1302,"volume":2025392,"rsi_14":38.43,"sma_20":1459.1,"sma_60":1249.02,"sma_120":1227.28},{"date":"2026-04-21","open":1305,"high":1348,"low":1283,"close":1324,"volume":2475335,"rsi_14":37.31,"sma_20":1445.8,"sma_60":1254.28,"sma_120":1228.23},{"date":"2026-04-22","open":1324,"high":1410,"low":1319,"close":1367,"volume":5112499,"rsi_14":41.25,"sma_20":1439.15,"sma_60":1260.42,"sma_120":1229.32},{"date":"2026-04-23","open":1375,"high":1379,"low":1309,"close":1360,"volume":2365262,"rsi_14":18.92,"sma_20":1434.45,"sma_60":1266.28,"sma_120":1229.74},{"date":"2026-04-24","open":1360,"high":1443,"low":1354,"close":1386,"volume":5113611,"rsi_14":27.8,"sma_20":1433.75,"sma_60":1271.67,"sma_120":1230.82},{"date":"2026-04-27","open":1386,"high":1386,"low":1317,"close":1339,"volume":3407506,"rsi_14":30.54,"sma_20":1425.0,"sma_60":1276.75,"sma_120":1231.88},{"date":"2026-04-28","open":1331,"high":1365,"low":1308,"close":1346,"volume":1967559,"rsi_14":27.69,"sma_20":1419.4,"sma_60":1282.62,"sma_120":1232.93},{"date":"2026-04-29","open":1347,"high":1417,"low":1347,"close":1364,"volume":3030672,"rsi_14":32.9,"sma_20":1413.0,"sma_60":1288.78,"sma_120":1230.13},{"date":"2026-04-30","open":1367,"high":1403,"low":1320,"close":1349,"volume":2602260,"rsi_14":44.68,"sma_20":1355.85,"sma_60":1456.85,"sma_120":1361.66},{"date":"2026-05-04","open":1340,"high":1344,"low":1289,"close":1309,"volume":3270584,"rsi_14":33.25,"sma_20":1387.3,"sma_60":1300.83,"sma_120":1232.55},{"date":"2026-05-06","open":1300,"high":1317,"low":1234,"close":1254,"volume":4671197,"rsi_14":33.42,"sma_20":1370.8,"sma_60":1305.33,"sma_120":1232.47},{"date":"2026-05-07","open":1254,"high":1254,"low":1175,"close":1180,"volume":4832075,"rsi_14":32.64,"sma_20":1354.95,"sma_60":1305.78,"sma_120":1232.05},{"date":"2026-05-08","open":1180,"high":1209,"low":1137,"close":1203,"volume":4038451,"rsi_14":37.63,"sma_20":1339.1,"sma_60":1308.13,"sma_120":1231.75},{"date":"2026-05-11","open":1203,"high":1204,"low":1145,"close":1150,"volume":2597874,"rsi_14":33.86,"sma_20":1321.85,"sma_60":1310.33,"sma_120":1230.94},{"date":"2026-05-12","open":1150,"high":1163,"low":1100,"close":1116,"volume":2680526,"rsi_14":29.96,"sma_20":1303.55,"sma_60":1312.05,"sma_120":1229.38},{"date":"2026-05-13","open":1135,"high":1147,"low":1064,"close":1071,"volume":2828851,"rsi_14":24.02,"sma_20":1285.3,"sma_60":1313.17,"sma_120":1227.45},{"date":"2026-05-14","open":1070,"high":1155,"low":1068,"close":1099,"volume":1879680,"rsi_14":21.61,"sma_20":1271.3,"sma_60":1314.18,"sma_120":1226.23},{"date":"2026-05-15","open":1100,"high":1111,"low":1020,"close":1025,"volume":2730046,"rsi_14":18.92,"sma_20":1256.85,"sma_60":1313.1,"sma_120":1224.78},{"date":"2026-05-18","open":1001,"high":1018,"low":985,"close":997,"volume":3332882,"rsi_14":14.05,"sma_20":1241.65,"sma_60":1312.13,"sma_120":1223.27},{"date":"2026-05-19","open":1000,"high":1025,"low":963,"close":979,"volume":3466337,"rsi_14":14.84,"sma_20":1226.0,"sma_60":1309.43,"sma_120":1221.81},{"date":"2026-05-20","open":979,"high":979,"low":908,"close":949,"volume":2702048,"rsi_14":12.9,"sma_20":1208.35,"sma_60":1306.78,"sma_120":1219.8},{"date":"2026-05-21","open":969,"high":988,"low":940,"close":969,"volume":3169805,"rsi_14":13.22,"sma_20":1190.6,"sma_60":1303.22,"sma_120":1218.03},{"date":"2026-05-22","open":979,"high":1037,"low":979,"close":1017,"volume":2268472,"rsi_14":20.88,"sma_20":1173.1,"sma_60":1299.18,"sma_120":1216.88},{"date":"2026-05-26","open":1020,"high":1034,"low":994,"close":1000,"volume":1498310,"rsi_14":21.76,"sma_20":1155.1,"sma_60":1294.15,"sma_120":1215.68},{"date":"2026-05-27","open":1000,"high":1224,"low":965,"close":1065,"volume":8461135,"rsi_14":33.03,"sma_20":1139.05,"sma_60":1290.48,"sma_120":1214.94},{"date":"2026-05-28","open":1076,"high":1114,"low":990,"close":997,"volume":2673863,"rsi_14":33.39,"sma_20":1121.95,"sma_60":1285.93,"sma_120":1213.7},{"date":"2026-05-29","open":1006,"high":1025,"low":960,"close":1013,"volume":2254160,"rsi_14":32.54,"sma_20":1105.3,"sma_60":1283.3,"sma_120":1212.47},{"date":"2026-06-01","open":1013,"high":1024,"low":951,"close":951,"volume":2369250,"rsi_14":32.01,"sma_20":1084.65,"sma_60":1282.32,"sma_120":1210.81},{"date":"2026-06-02","open":951,"high":951,"low":910,"close":926,"volume":1713677,"rsi_14":32.54,"sma_20":1063.5,"sma_60":1279.3,"sma_120":1208.72},{"date":"2026-06-04","open":916,"high":970,"low":916,"close":928,"volume":1054806,"rsi_14":35.73,"sma_20":1044.45,"sma_60":1275.02,"sma_120":1206.3},{"date":"2026-06-05","open":929,"high":963,"low":912,"close":923,"volume":1290209,"rsi_14":31.59,"sma_20":1027.9,"sma_60":1271.58,"sma_120":1203.78},{"date":"2026-06-08","open":900,"high":935,"low":868,"close":885,"volume":1778973,"rsi_14":34.16,"sma_20":1013.15,"sma_60":1267.47,"sma_120":1200.98},{"date":"2026-06-09","open":886,"high":922,"low":880,"close":888,"volume":1388127,"rsi_14":36.93,"sma_20":997.4,"sma_60":1263.85,"sma_120":1198.5},{"date":"2026-06-10","open":953,"high":1096,"low":873,"close":896,"volume":6428369,"rsi_14":39.8,"sma_20":984.7,"sma_60":1259.35,"sma_120":1196.14},{"date":"2026-06-11","open":896,"high":912,"low":876,"close":894,"volume":1100793,"rsi_14":42.74,"sma_20":973.6,"sma_60":1254.58,"sma_120":1193.75},{"date":"2026-06-12","open":901,"high":950,"low":888,"close":950,"volume":1589542,"rsi_14":47.71,"sma_20":967.55,"sma_60":1250.73,"sma_120":1191.69},{"date":"2026-06-15","open":950,"high":975,"low":902,"close":930,"volume":2059838,"rsi_14":38.76,"sma_20":959.1,"sma_60":1245.55,"sma_120":1188.73},{"date":"2026-06-16","open":932,"high":1174,"low":909,"close":973,"volume":28221901,"rsi_14":46.73,"sma_20":956.5,"sma_60":1237.98,"sma_120":1185.72},{"date":"2026-06-17","open":981,"high":1148,"low":965,"close":1083,"volume":15574819,"rsi_14":78.57,"sma_20":953.75,"sma_60":1175.52,"sma_120":1170.35},{"date":"2026-06-18","open":1087,"high":1088,"low":995,"close":1010,"volume":3636669,"rsi_14":51.4,"sma_20":962.35,"sma_60":1221.62,"sma_120":1182.43},{"date":"2026-06-19","open":1010,"high":1028,"low":950,"close":999,"volume":2912779,"rsi_14":48.47,"sma_20":964.85,"sma_60":1210.77,"sma_120":1180.43},{"date":"2026-06-22","open":992,"high":1020,"low":959,"close":975,"volume":1879337,"rsi_14":52.86,"sma_20":965.15,"sma_60":1200.52,"sma_120":1178.08},{"date":"2026-06-23","open":970,"high":988,"low":900,"close":903,"volume":2047612,"rsi_14":47.54,"sma_20":959.45,"sma_60":1190.57,"sma_120":1174.78},{"date":"2026-06-24","open":905,"high":960,"low":897,"close":906,"volume":1953829,"rsi_14":47.65,"sma_20":954.75,"sma_60":1181.43,"sma_120":1171.91},{"date":"2026-06-25","open":935,"high":990,"low":916,"close":924,"volume":2361942,"rsi_14":50.1,"sma_20":947.7,"sma_60":1173.5,"sma_120":1169.34},{"date":"2026-06-26","open":925,"high":982,"low":912,"close":926,"volume":3467425,"rsi_14":54.61,"sma_20":944.15,"sma_60":1163.7,"sma_120":1166.97},{"date":"2026-06-29","open":979,"high":1057,"low":975,"close":1004,"volume":5437220,"rsi_14":61.15,"sma_20":943.7,"sma_60":1156.13,"sma_120":1165.03},{"date":"2026-06-30","open":1093,"high":1244,"low":1014,"close":1137,"volume":16756309,"rsi_14":68.68,"sma_20":953.0,"sma_60":1150.22,"sma_120":1164.49},{"date":"2026-07-01","open":1134,"high":1250,"low":1051,"close":1062,"volume":9764512,"rsi_14":61.7,"sma_20":959.8,"sma_60":1143.08,"sma_120":1162.86},{"date":"2026-07-02","open":1062,"high":1085,"low":980,"close":1000,"volume":3762941,"rsi_14":53.45,"sma_20":963.4,"sma_60":1131.72,"sma_120":1160.86},{"date":"2026-07-03","open":1002,"high":1050,"low":941,"close":965,"volume":2754269,"rsi_14":52.37,"sma_20":965.5,"sma_60":1121.4,"sma_120":1159.04},{"date":"2026-07-06","open":985,"high":985,"low":917,"close":925,"volume":1739842,"rsi_14":46.74,"sma_20":967.5,"sma_60":1111.87,"sma_120":1157.08},{"date":"2026-07-07","open":905,"high":969,"low":888,"close":900,"volume":2098868,"rsi_14":35.94,"sma_20":968.1,"sma_60":1101.53,"sma_120":1155.31},{"date":"2026-07-08","open":900,"high":907,"low":850,"close":853,"volume":2540868,"rsi_14":37.44,"sma_20":965.95,"sma_60":1090.83,"sma_120":1153.12},{"date":"2026-07-09","open":859,"high":896,"low":854,"close":861,"volume":1151363,"rsi_14":38.91,"sma_20":964.3,"sma_60":1080.48,"sma_120":1151.03},{"date":"2026-07-10","open":890,"high":935,"low":871,"close":930,"volume":1165467,"rsi_14":46.63,"sma_20":963.3,"sma_60":1072.05,"sma_120":1149.76},{"date":"2026-07-13","open":929,"high":961,"low":885,"close":894,"volume":1922638,"rsi_14":49.29,"sma_20":961.5,"sma_60":1063.97,"sma_120":1148.06},{"date":"2026-07-14","open":894,"high":905,"low":854,"close":870,"volume":1423306,"rsi_14":47.24,"sma_20":956.35,"sma_60":1056.57,"sma_120":1146.37},{"date":"2026-07-15","open":871,"high":913,"low":871,"close":912,"volume":1120439,"rsi_14":49.11,"sma_20":947.8,"sma_60":1050.08,"sma_120":1145.17},{"date":"2026-07-16","open":907,"high":907,"low":878,"close":892,"volume":511877,"rsi_14":47.55,"sma_20":941.9,"sma_60":1043.42,"sma_120":1143.98},{"date":"2026-07-20","open":890,"high":890,"low":860,"close":860,"volume":719493,"rsi_14":38.89,"sma_20":934.95,"sma_60":1036.05,"sma_120":1142.53},{"date":"2026-07-21","open":861,"high":873,"low":841,"close":851,"volume":802507,"rsi_14":22.71,"sma_20":928.75,"sma_60":1028.17,"sma_120":1141.22},{"date":"2026-07-22","open":864,"high":874,"low":830,"close":833,"volume":914158,"rsi_14":25.48,"sma_20":925.25,"sma_60":1019.27,"sma_120":1139.84},{"date":"2026-07-23","open":833,"high":884,"low":823,"close":874,"volume":3587058,"rsi_14":35.87,"sma_20":923.65,"sma_60":1011.17,"sma_120":1138.72},{"date":"2026-07-24","open":861,"high":910,"low":820,"close":834,"volume":2400958,"rsi_14":35.48,"sma_20":919.15,"sma_60":1001.97,"sma_120":1136.82},{"date":"2026-07-27","open":857,"high":857,"low":795,"close":801,"volume":1929450,"rsi_14":36.04,"sma_20":912.9,"sma_60":993.0,"sma_120":1134.88},{"date":"2026-07-28","open":790,"high":791,"low":715,"close":721,"volume":1960944,"rsi_14":32.06,"sma_20":898.75,"sma_60":982.58,"sma_120":1132.6},{"date":"2026-07-29","open":723,"high":758,"low":681,"close":716,"volume":1769493,"rsi_14":35.01,"sma_20":877.7,"sma_60":971.78,"sma_120":1130.28},{"date":"2026-07-30","open":718,"high":745,"low":695,"close":697,"volume":1444309,"rsi_14":32.48,"sma_20":859.45,"sma_60":960.92,"sma_120":1127.77},{"date":"2026-07-31","open":720,"high":739,"low":700,"close":727,"volume":2225222,"rsi_14":26.34,"sma_20":845.8,"sma_60":951.22,"sma_120":1126.03},{"date":"2026-08-03","open":728,"high":735,"low":685,"close":721,"volume":1197452,"rsi_14":28.32,"sma_20":833.6,"sma_60":942.33,"sma_120":1123.83},{"date":"2026-08-04","open":721,"high":780,"low":721,"close":779,"volume":1849993,"rsi_14":39.49,"sma_20":826.3,"sma_60":935.65,"sma_120":1120.72},{"date":"2026-08-05","open":785,"high":855,"low":783,"close":855,"volume":1885767,"rsi_14":43.9,"sma_20":824.05,"sma_60":929.85,"sma_120":1118.99},{"date":"2026-08-06","open":855,"high":904,"low":841,"close":903,"volume":2109091,"rsi_14":51.11,"sma_20":826.55,"sma_60":925.73,"sma_120":1118.03},{"date":"2026-08-07","open":903,"high":968,"low":877,"close":918,"volume":3022851,"rsi_14":56.07,"sma_20":829.4,"sma_60":922.43,"sma_120":1117.24},{"date":"2026-08-10","open":918,"high":1005,"low":916,"close":1000,"volume":8995113,"rsi_14":63.52,"sma_20":832.9,"sma_60":921.25,"sma_120":1117.21},{"date":"2026-08-11","open":953,"high":995,"low":866,"close":901,"volume":3092478,"rsi_14":55.38,"sma_20":833.25,"sma_60":917.95,"sma_120":1116.07},{"date":"2026-08-12","open":901,"high":907,"low":863,"close":863,"volume":1792263,"rsi_14":49.13,"sma_20":832.9,"sma_60":915.25,"sma_120":1114.17},{"date":"2026-08-13","open":863,"high":890,"low":863,"close":866,"volume":1219842,"rsi_14":52.7,"sma_20":830.6,"sma_60":913.07,"sma_120":1112.6},{"date":"2026-08-14","open":879,"high":1017,"low":872,"close":1000,"volume":10291460,"rsi_14":64.36,"sma_20":836.0,"sma_60":913.42,"sma_120":1111.42},{"date":"2026-08-18","open":960,"high":1000,"low":926,"close":987,"volume":2664468,"rsi_14":71.25,"sma_20":842.35,"sma_60":914.05,"sma_120":1110.42},{"date":"2026-08-19","open":980,"high":999,"low":948,"close":976,"volume":2697749,"rsi_14":70.57,"sma_20":848.6,"sma_60":914.17,"sma_120":1108.69},{"date":"2026-08-20","open":979,"high":999,"low":962,"close":996,"volume":1854778,"rsi_14":73.62,"sma_20":856.75,"sma_60":913.82,"sma_120":1106.5},{"date":"2026-08-21","open":996,"high":997,"low":955,"close":960,"volume":847995,"rsi_14":68.23,"sma_20":861.05,"sma_60":913.15,"sma_120":1103.65},{"date":"2026-08-24","open":958,"high":998,"low":947,"close":954,"volume":1028977,"rsi_14":68.23,"sma_20":867.05,"sma_60":911.3,"sma_120":1100.89},{"date":"2026-08-25","open":947,"high":989,"low":915,"close":980,"volume":1417371,"rsi_14":66.56,"sma_20":876.0,"sma_60":911.02,"sma_120":1098.47},{"date":"2026-08-26","open":980,"high":1049,"low":970,"close":1038,"volume":4690879,"rsi_14":65.53,"sma_20":891.85,"sma_60":911.43,"sma_120":1097.37},{"date":"2026-08-27","open":1040,"high":1337,"low":1012,"close":1140,"volume":16011990,"rsi_14":68.43,"sma_20":913.05,"sma_60":914.58,"sma_120":1098.45},{"date":"2026-08-28","open":1145,"high":1324,"low":1145,"close":1214,"volume":17445691,"rsi_14":71.08,"sma_20":938.9,"sma_60":919.38,"sma_120":1099.34},{"date":"2026-08-31","open":1221,"high":1229,"low":1155,"close":1214,"volume":3124454,"rsi_14":67.26,"sma_20":963.25,"sma_60":924.15,"sma_120":1099.58},{"date":"2026-09-01","open":1210,"high":1260,"low":1174,"close":1244,"volume":2808043,"rsi_14":81.13,"sma_20":989.4,"sma_60":929.5,"sma_120":1100.54},{"date":"2026-09-02","open":1215,"high":1298,"low":1199,"close":1265,"volume":3473607,"rsi_14":87.64,"sma_20":1013.7,"sma_60":935.83,"sma_120":1101.65},{"date":"2026-09-03","open":1265,"high":1284,"low":1219,"close":1235,"volume":2153565,"rsi_14":82.89,"sma_20":1032.7,"sma_60":941.62,"sma_120":1102.73},{"date":"2026-09-04","open":1235,"high":1254,"low":1225,"close":1240,"volume":1027476,"rsi_14":77.78,"sma_20":1049.55,"sma_60":947.35,"sma_120":1103.35},{"date":"2026-09-07","open":1245,"high":1265,"low":1221,"close":1241,"volume":1114470,"rsi_14":80.24,"sma_20":1065.7,"sma_60":953.13,"sma_120":1103.86},{"date":"2026-09-08","open":1258,"high":1258,"low":1208,"close":1233,"volume":2112218,"rsi_14":80.82,"sma_20":1077.35,"sma_60":957.85,"sma_120":1104.29},{"date":"2026-09-09","open":1232,"high":1250,"low":1213,"close":1231,"volume":1388598,"rsi_14":79.45,"sma_20":1093.85,"sma_60":962.87,"sma_120":1104.21},{"date":"2026-09-10","open":1220,"high":1231,"low":1208,"close":1231,"volume":1193145,"rsi_14":87.33,"sma_20":1112.25,"sma_60":967.17,"sma_120":1102.58},{"date":"2026-09-11","open":1231,"high":1237,"low":1198,"close":1235,"volume":2208133,"rsi_14":88.92,"sma_20":1130.7,"sma_60":969.7,"sma_120":1101.26},{"date":"2026-09-14","open":1223,"high":1249,"low":1206,"close":1215,"volume":1146086,"rsi_14":83.1,"sma_20":1141.45,"sma_60":973.12,"sma_120":1097.37},{"date":"2026-09-15","open":1210,"high":1222,"low":1176,"close":1212,"volume":1137947,"rsi_14":79.0,"sma_20":1152.7,"sma_60":976.67,"sma_120":1093.72},{"date":"2026-09-16","open":1212,"high":1270,"low":1210,"close":1223,"volume":1472623,"rsi_14":69.86,"sma_20":1165.05,"sma_60":980.8,"sma_120":1090.66},{"date":"2026-09-17","open":1238,"high":1238,"low":1218,"close":1227,"volume":662740,"rsi_14":54.68,"sma_20":1176.6,"sma_60":986.2,"sma_120":1088.38},{"date":"2026-09-18","open":1224,"high":1290,"low":1214,"close":1255,"volume":1779511,"rsi_14":62.28,"sma_20":1191.35,"sma_60":992.02,"sma_120":1086.72},{"date":"2026-09-21","open":1256,"high":1279,"low":1200,"close":1246,"volume":879816,"rsi_14":50.68,"sma_20":1205.95,"sma_60":997.38,"sma_120":1085.44},{"date":"2026-09-22","open":1239,"high":1248,"low":1210,"close":1234,"volume":1454483,"rsi_14":38.69,"sma_20":1218.65,"sma_60":1002.52,"sma_120":1083.11},{"date":"2026-09-23","open":1240,"high":1300,"low":1231,"close":1282,"volume":3416198,"rsi_14":65.16,"sma_20":1230.85,"sma_60":1007.15,"sma_120":1081.64},{"date":"2026-09-28","open":1282,"high":1294,"low":1227,"close":1233,"volume":1173191,"rsi_14":48.24,"sma_20":1235.5,"sma_60":1008.75,"sma_120":1079.48},{"date":"2026-09-29","open":1232,"high":1232,"low":1126,"close":1140,"volume":2369837,"rsi_14":32.65,"sma_20":1231.8,"sma_60":1010.05,"sma_120":1076.57},{"date":"2026-09-30","open":1137,"high":1143,"low":1086,"close":1124,"volume":1210168,"rsi_14":31.77,"sma_20":1227.3,"sma_60":1012.12,"sma_120":1071.92},{"date":"2026-10-01","open":1125,"high":1140,"low":1099,"close":1126,"volume":502426,"rsi_14":32.44,"sma_20":1221.4,"sma_60":1014.8,"sma_120":1068.1},{"date":"2026-10-02","open":1126,"high":1147,"low":1110,"close":1142,"volume":778285,"rsi_14":35.87,"sma_20":1215.25,"sma_60":1018.42,"sma_120":1065.14},{"date":"2026-10-06","open":1142,"high":1219,"low":1100,"close":1193,"volume":1867123,"rsi_14":44.2,"sma_20":1213.15,"sma_60":1023.3,"sma_120":1062.42},{"date":"2026-10-07","open":1202,"high":1206,"low":1168,"close":1174,"volume":920274,"rsi_14":44.32,"sma_20":1209.85,"sma_60":1028.65,"sma_120":1059.74},{"date":"2026-10-08","open":1170,"high":1180,"low":1110,"close":1117,"volume":1143801,"rsi_14":38.55,"sma_20":1203.65,"sma_60":1032.92,"sma_120":1056.7},{"date":"2026-10-12","open":1100,"high":1110,"low":1016,"close":1071,"volume":1001436,"rsi_14":33.11,"sma_20":1195.55,"sma_60":1035.27,"sma_120":1053.66},{"date":"2026-10-13","open":1050,"high":1111,"low":1005,"close":1044,"volume":885652,"rsi_14":30.66,"sma_20":1186.2,"sma_60":1037.77,"sma_120":1050.87},{"date":"2026-10-14","open":1040,"high":1091,"low":1032,"close":1036,"volume":1105809,"rsi_14":25.83,"sma_20":1176.45,"sma_60":1040.53,"sma_120":1048.55},{"date":"2026-10-15","open":1044,"high":1044,"low":1044,"close":1044,"volume":0,"rsi_14":27.65,"sma_20":1166.9,"sma_60":1042.73,"sma_120":1046.41},{"date":"2026-10-16","open":1044,"high":1044,"low":1044,"close":1044,"volume":0,"rsi_14":28.41,"sma_20":1158.35,"sma_60":1045.27,"sma_120":1044.34},{"date":"2026-10-19","open":1044,"high":1044,"low":1044,"close":1044,"volume":0,"rsi_14":19.64,"sma_20":1149.95,"sma_60":1048.33,"sma_120":1042.19},{"date":"2026-10-20","open":1044,"high":1044,"low":1044,"close":1044,"volume":0,"rsi_14":22.45,"sma_20":1141.0,"sma_60":1051.55,"sma_120":1039.86},{"date":"2026-10-21","open":1044,"high":1044,"low":1044,"close":1044,"volume":0,"rsi_14":30.8,"sma_20":1131.85,"sma_60":1055.07,"sma_120":1037.17},{"date":"2026-10-22","open":1044,"high":1044,"low":1044,"close":1044,"volume":0,"rsi_14":32.91,"sma_20":1121.3,"sma_60":1057.9,"sma_120":1034.53},{"date":"2026-10-23","open":1044,"high":1044,"low":1044,"close":1044,"volume":0,"rsi_14":32.33,"sma_20":1111.2,"sma_60":1061.4,"sma_120":1031.68}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.76,"ttm_eps":null,"close":660.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.16,"ttm_eps":null,"close":714.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.3,"ttm_eps":null,"close":701.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.57,"ttm_eps":null,"close":718.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":8.2,"ttm_eps":null,"close":1510.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.47,"ttm_eps":null,"close":1062.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.54,"ttm_eps":null,"close":1201.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.41,"ttm_eps":null,"close":1458.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.38,"ttm_eps":null,"close":1137.0}],"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":"유니슨","phase":"above-fold","symbol_resolved":true}