{"status":"ok","report":{"price_analysis":{"current":1190.0,"change_1d":-0.4,"change_7d":-4.0,"change_30d":-15.0,"high_30d":1497.0,"low_30d":1150.0,"position_in_range":12.0,"support":1184.7,"resistance":1462.3},"summary":"바른손(018700)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 198.65억. 현재가 1,190원, 전일 대비 -0.4%, 30일 -15.0%. ROE 11.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2357.00, 기관 순매수 746.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 11.9%입니다. 시가총액 198.65억. 매출 541.24억, 영업이익 -21.32억.","grade":"B","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.68,"roe":11.89,"eps":-105.15999999999994,"revenue":54124413858.0,"operating_income":-2131805770.0,"net_income":-1297306334.0,"market_cap":19864566470,"profit_margin":-2.4,"roa":8.6,"operating_margin":-3.94,"gross_margin":null,"debt_ratio":0.3829161683972222,"total_assets":40215236790.0,"total_equity":29080025029.0,"total_debt":11135211761.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.8로 약세 구간입니다. MACD(-43.24)가 시그널선(-38.12)을 하회합니다(데드크로스). 현재가가 SMA20(1260)과 SMA60(1373) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1173~1347 (현재 위치 10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":34.78260869565217,"macd":-43.23903656707921,"macd_signal":-38.12297405019943,"sma_20":1260.05,"sma_60":1372.6,"bb_upper":1347.0568388116703,"bb_lower":1173.0431611883296,"atr_14":59.714285714285715},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2357.00, 기관 순매수 746.00. 30일 누적: 외국인 3.08만, 기관 746.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2357.0,"institutional_flow":746.0,"data":[{"date":"2026-10-22","foreign_net":-2532.0,"institution_net":746.0,"retail_net":1786.0},{"date":"2026-10-21","foreign_net":4746.0,"institution_net":0.0,"retail_net":-4746.0},{"date":"2026-10-20","foreign_net":-435.0,"institution_net":0.0,"retail_net":435.0},{"date":"2026-10-19","foreign_net":-134.0,"institution_net":0.0,"retail_net":134.0},{"date":"2026-10-16","foreign_net":712.0,"institution_net":0.0,"retail_net":-712.0},{"date":"2026-10-15","foreign_net":13875.0,"institution_net":0.0,"retail_net":-13875.0},{"date":"2026-10-14","foreign_net":4809.0,"institution_net":-893.0,"retail_net":-3916.0},{"date":"2026-10-13","foreign_net":789.0,"institution_net":0.0,"retail_net":-789.0},{"date":"2026-10-12","foreign_net":3163.0,"institution_net":572.0,"retail_net":-3735.0},{"date":"2026-10-08","foreign_net":449.0,"institution_net":0.0,"retail_net":-449.0},{"date":"2026-10-07","foreign_net":-758.0,"institution_net":0.0,"retail_net":758.0},{"date":"2026-10-06","foreign_net":-159.0,"institution_net":321.0,"retail_net":-162.0},{"date":"2026-10-02","foreign_net":3594.0,"institution_net":0.0,"retail_net":-3594.0},{"date":"2026-10-01","foreign_net":2775.0,"institution_net":0.0,"retail_net":-2775.0},{"date":"2026-09-30","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-09-29","foreign_net":234.0,"institution_net":0.0,"retail_net":-234.0},{"date":"2026-09-28","foreign_net":-6757.0,"institution_net":0.0,"retail_net":6757.0},{"date":"2026-09-23","foreign_net":146.0,"institution_net":0.0,"retail_net":-146.0},{"date":"2026-09-22","foreign_net":-2144.0,"institution_net":-486.0,"retail_net":2630.0},{"date":"2026-09-21","foreign_net":2109.0,"institution_net":-194.0,"retail_net":-1915.0},{"date":"2026-09-18","foreign_net":5219.0,"institution_net":0.0,"retail_net":-5219.0},{"date":"2026-09-17","foreign_net":2330.0,"institution_net":0.0,"retail_net":-2330.0},{"date":"2026-09-16","foreign_net":2653.0,"institution_net":680.0,"retail_net":-3333.0},{"date":"2026-09-15","foreign_net":-274.0,"institution_net":0.0,"retail_net":274.0},{"date":"2026-09-14","foreign_net":-660.0,"institution_net":0.0,"retail_net":660.0},{"date":"2026-09-11","foreign_net":-2506.0,"institution_net":0.0,"retail_net":2506.0},{"date":"2026-09-10","foreign_net":1440.0,"institution_net":0.0,"retail_net":-1440.0},{"date":"2026-09-09","foreign_net":-1366.0,"institution_net":0.0,"retail_net":1366.0},{"date":"2026-09-08","foreign_net":-909.0,"institution_net":0.0,"retail_net":909.0},{"date":"2026-09-07","foreign_net":376.0,"institution_net":0.0,"retail_net":-376.0}],"periods":{"d1":{"foreign_net":-2532.0,"institution_net":746.0,"retail_net":1786.0},"d3":{"foreign_net":1779.0,"institution_net":746.0,"retail_net":-2525.0},"d7":{"foreign_net":21041.0,"institution_net":-147.0,"retail_net":-20894.0},"d14":{"foreign_net":30894.0,"institution_net":746.0,"retail_net":-31640.0},"d30":{"foreign_net":30777.0,"institution_net":746.0,"retail_net":-31523.0}}},"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 -105, PBR 0.68x) — 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 -105원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +9.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.5,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":300.8,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 11.9%","metrics":[{"name":"ROE","value":11.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":8.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.8,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.0,"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":"C","percentile":54,"summary":"유동비율 2.0x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.01,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.24,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-25.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -105, PBR 0.68x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +9.5%"},"profitability":{"grade":"C","reason":"ROE 11.9%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":8.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":11.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.38,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.94,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.68,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.01,"pbr_5y_low":0.43,"pbr_5y_avg":0.64,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":0.59,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.59},{"quarter":"2024-Q3","per":null,"pbr":0.56},{"quarter":"2024-Q4","per":null,"pbr":0.61},{"quarter":"2025-Q1","per":null,"pbr":0.43},{"quarter":"2025-Q2","per":null,"pbr":0.72},{"quarter":"2025-Q3","per":null,"pbr":0.57},{"quarter":"2025-Q4","per":null,"pbr":0.59},{"quarter":"2026-Q1","per":null,"pbr":1.01},{"quarter":"2026-Q2","per":null,"pbr":0.64},{"quarter":"현재","per":null,"pbr":0.68}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"11.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:04.291840+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"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":0.11889425461470775,"dividend_yield":null,"eps":301.0,"revenue":12250791651.0,"operating_income":2722767646.0,"net_income":3457447900.0,"market_cap":null,"profit_margin":0.2822224063958983,"operating_margin":0.2222523836472027,"roa":0.08597358056237371,"gross_margin":null,"total_equity":29080025029.0,"total_assets":40215236790.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.73,"roe":-0.03670332977299614,"dividend_yield":null,"eps":-80.28,"revenue":11189304277.0,"operating_income":-1355676041.0,"net_income":-939853906.0,"market_cap":19700000000.0,"profit_margin":-0.0839957411768578,"operating_margin":-0.12115820675166004,"roa":-0.025250815025868845,"gross_margin":null,"total_equity":25606774966.0,"total_assets":37220735451.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2329052776939635,"dividend_yield":null,"eps":-527.65,"revenue":12903731867.0,"operating_income":-3677288275.0,"net_income":-6176967466.0,"market_cap":null,"profit_margin":-0.47869620429706655,"operating_margin":-0.2849786645369078,"roa":-0.15723852784659698,"gross_margin":null,"total_equity":26521371809.0,"total_assets":39284058116.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07201817272893185,"dividend_yield":null,"eps":201.77,"revenue":17780586063.0,"operating_income":178390900.0,"net_income":2362067138.0,"market_cap":null,"profit_margin":0.1328452914673761,"operating_margin":0.010032903266963591,"roa":0.051375782457410604,"gross_margin":null,"total_equity":32798209792.0,"total_assets":45976275689.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03081706154620234,"dividend_yield":null,"eps":-80.11,"revenue":16560689469.0,"operating_income":-252108880.0,"net_income":-937811026.0,"market_cap":null,"profit_margin":-0.056628742888723986,"operating_margin":-0.015223332366199082,"roa":-0.021618736439137618,"gross_margin":null,"total_equity":30431552489.0,"total_assets":43379548506.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.05232028267895995,"dividend_yield":null,"eps":136.74,"revenue":16977558284.0,"operating_income":753591516.0,"net_income":1600764239.0,"market_cap":null,"profit_margin":0.09428707074494883,"operating_margin":0.04438750869789092,"roa":0.0352110329921481,"gross_margin":null,"total_equity":30595481466.0,"total_assets":45462007302.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2809224439889385,"dividend_yield":null,"eps":-694.98,"revenue":19070223988.0,"operating_income":-2358230673.0,"net_income":-8135869719.0,"market_cap":null,"profit_margin":-0.4266268568276661,"operating_margin":-0.12366035524721285,"roa":-0.17538699185054443,"gross_margin":null,"total_equity":28961266332.0,"total_assets":46388102294.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.017258939665972597,"dividend_yield":null,"eps":-54.87,"revenue":19160704669.0,"operating_income":-496079253.0,"net_income":-642370595.0,"market_cap":null,"profit_margin":-0.03352541600619146,"operating_margin":-0.025890449311219952,"roa":-0.011249214844228379,"gross_margin":null,"total_equity":37219586338.0,"total_assets":57103593797.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.09795244300182732,"dividend_yield":null,"eps":-317.04,"revenue":15319073652.0,"operating_income":-1831071948.0,"net_income":-3711509176.0,"market_cap":null,"profit_margin":-0.24228026186919205,"operating_margin":-0.11952889512747673,"roa":-0.06232893557553868,"gross_margin":null,"total_equity":37890930152.0,"total_assets":59547129142.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.023976477368672373,"dividend_yield":null,"eps":-85.65,"revenue":14327008425.0,"operating_income":-1045678147.0,"net_income":-1002679989.0,"market_cap":null,"profit_margin":-0.06998530043790352,"operating_margin":-0.07298649627198778,"roa":-0.015552393743077366,"gross_margin":null,"total_equity":41819320394.0,"total_assets":64471103649.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.22845263418785228,"dividend_yield":null,"eps":-833.12,"revenue":17278674976.0,"operating_income":-2856218008.0,"net_income":-9752979098.0,"market_cap":null,"profit_margin":-0.5644517945702922,"operating_margin":-0.1653030693596166,"roa":-0.1420844995409569,"gross_margin":null,"total_equity":42691471397.0,"total_assets":68642104730.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.009053341805693527,"dividend_yield":null,"eps":-40.81,"revenue":16781580123.0,"operating_income":-372928609.0,"net_income":-477788038.0,"market_cap":null,"profit_margin":-0.028470980354535713,"operating_margin":-0.022222496705711435,"roa":-0.005587145334653907,"gross_margin":null,"total_equity":52774770715.0,"total_assets":85515591484.0}],"current_price":1190.0,"change_pct":-0.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10512.0},{"date":"2016-10-25","close":11675.0},{"date":"2016-10-26","close":14921.0},{"date":"2016-10-27","close":13516.0},{"date":"2016-10-28","close":14485.0},{"date":"2016-10-31","close":13564.0},{"date":"2016-11-01","close":12886.0},{"date":"2016-11-02","close":13128.0},{"date":"2016-11-03","close":13080.0},{"date":"2016-11-04","close":12402.0},{"date":"2016-11-07","close":12692.0},{"date":"2016-11-08","close":12595.0},{"date":"2016-11-09","close":12111.0},{"date":"2016-11-10","close":12450.0},{"date":"2016-11-11","close":12789.0},{"date":"2016-11-14","close":12886.0},{"date":"2016-11-15","close":12644.0},{"date":"2016-11-16","close":12450.0},{"date":"2016-11-17","close":12050.0},{"date":"2016-11-18","close":11500.0},{"date":"2016-11-21","close":11550.0},{"date":"2016-11-22","close":11500.0},{"date":"2016-11-23","close":12050.0},{"date":"2016-11-24","close":11700.0},{"date":"2016-11-25","close":11700.0},{"date":"2016-11-28","close":11600.0},{"date":"2016-11-29","close":12650.0},{"date":"2016-11-30","close":12550.0},{"date":"2016-12-01","close":11900.0},{"date":"2016-12-02","close":12400.0},{"date":"2016-12-05","close":13400.0},{"date":"2016-12-06","close":13650.0},{"date":"2016-12-07","close":13000.0},{"date":"2016-12-08","close":13800.0},{"date":"2016-12-09","close":13600.0},{"date":"2016-12-12","close":13600.0},{"date":"2016-12-13","close":13200.0},{"date":"2016-12-14","close":12750.0},{"date":"2016-12-15","close":13000.0},{"date":"2016-12-16","close":12950.0},{"date":"2016-12-19","close":12700.0},{"date":"2016-12-20","close":12900.0},{"date":"2016-12-21","close":12850.0},{"date":"2016-12-22","close":12300.0},{"date":"2016-12-23","close":11700.0},{"date":"2016-12-26","close":12600.0},{"date":"2016-12-27","close":11900.0},{"date":"2016-12-28","close":11900.0},{"date":"2016-12-29","close":11900.0},{"date":"2017-01-02","close":12250.0},{"date":"2017-01-03","close":12200.0},{"date":"2017-01-04","close":12200.0},{"date":"2017-01-05","close":11850.0},{"date":"2017-01-06","close":11900.0},{"date":"2017-01-09","close":11850.0},{"date":"2017-01-10","close":11350.0},{"date":"2017-01-11","close":11500.0},{"date":"2017-01-12","close":11500.0},{"date":"2017-01-13","close":11950.0},{"date":"2017-01-16","close":11600.0},{"date":"2017-01-17","close":11450.0},{"date":"2017-01-18","close":11500.0},{"date":"2017-01-19","close":11800.0},{"date":"2017-01-20","close":11850.0},{"date":"2017-01-23","close":11650.0},{"date":"2017-01-24","close":11550.0},{"date":"2017-01-25","close":11800.0},{"date":"2017-01-26","close":11900.0},{"date":"2017-01-31","close":11750.0},{"date":"2017-02-01","close":11550.0},{"date":"2017-02-02","close":10750.0},{"date":"2017-02-03","close":12250.0},{"date":"2017-02-06","close":13300.0},{"date":"2017-02-07","close":13250.0},{"date":"2017-02-08","close":13000.0},{"date":"2017-02-09","close":12700.0},{"date":"2017-02-10","close":12100.0},{"date":"2017-02-13","close":11850.0},{"date":"2017-02-14","close":11700.0},{"date":"2017-02-15","close":11300.0},{"date":"2017-02-16","close":11650.0},{"date":"2017-02-17","close":11750.0},{"date":"2017-02-20","close":11600.0},{"date":"2017-02-21","close":11650.0},{"date":"2017-02-22","close":11600.0},{"date":"2017-02-23","close":11450.0},{"date":"2017-02-24","close":11650.0},{"date":"2017-02-27","close":11750.0},{"date":"2017-02-28","close":11550.0},{"date":"2017-03-02","close":11350.0},{"date":"2017-03-03","close":11150.0},{"date":"2017-03-06","close":11250.0},{"date":"2017-03-07","close":11200.0},{"date":"2017-03-08","close":10950.0},{"date":"2017-03-09","close":12850.0},{"date":"2017-03-10","close":12100.0},{"date":"2017-03-13","close":11050.0},{"date":"2017-03-14","close":10400.0},{"date":"2017-03-15","close":10400.0},{"date":"2017-03-16","close":10300.0},{"date":"2017-03-17","close":10100.0},{"date":"2017-03-20","close":10150.0},{"date":"2017-03-21","close":10050.0},{"date":"2017-03-22","close":10150.0},{"date":"2017-03-23","close":10150.0},{"date":"2017-03-24","close":9940.0},{"date":"2017-03-27","close":11350.0},{"date":"2017-03-28","close":11400.0},{"date":"2017-03-29","close":11500.0},{"date":"2017-03-30","close":11000.0},{"date":"2017-03-31","close":10700.0},{"date":"2017-04-03","close":10200.0},{"date":"2017-04-04","close":7210.0},{"date":"2017-04-05","close":8150.0},{"date":"2017-04-06","close":7880.0},{"date":"2017-04-07","close":8010.0},{"date":"2017-04-10","close":7580.0},{"date":"2017-04-11","close":7230.0},{"date":"2017-04-12","close":6940.0},{"date":"2017-04-13","close":6320.0},{"date":"2017-04-14","close":6830.0},{"date":"2017-04-17","close":8100.0},{"date":"2017-04-18","close":8400.0},{"date":"2017-04-19","close":8560.0},{"date":"2017-04-20","close":8300.0},{"date":"2017-04-21","close":7790.0},{"date":"2017-04-24","close":7700.0},{"date":"2017-04-25","close":7730.0},{"date":"2017-04-26","close":7360.0},{"date":"2017-04-27","close":7150.0},{"date":"2017-04-28","close":6750.0},{"date":"2017-05-02","close":5730.0},{"date":"2017-05-04","close":6200.0},{"date":"2017-05-08","close":6170.0},{"date":"2017-05-10","close":4830.0},{"date":"2017-05-11","close":4450.0},{"date":"2017-05-12","close":4220.0},{"date":"2017-05-15","close":3970.0},{"date":"2017-05-16","close":4055.0},{"date":"2017-05-17","close":3905.0},{"date":"2017-05-18","close":3985.0},{"date":"2017-05-19","close":4000.0},{"date":"2017-05-22","close":3915.0},{"date":"2017-05-23","close":3915.0},{"date":"2017-05-24","close":3925.0},{"date":"2017-05-25","close":3815.0},{"date":"2017-05-26","close":3840.0},{"date":"2017-05-29","close":3855.0},{"date":"2017-05-30","close":3855.0},{"date":"2017-05-31","close":3850.0},{"date":"2017-06-01","close":3880.0},{"date":"2017-06-02","close":3930.0},{"date":"2017-06-05","close":3825.0},{"date":"2017-06-07","close":3825.0},{"date":"2017-06-08","close":3820.0},{"date":"2017-06-09","close":3850.0},{"date":"2017-06-12","close":3825.0},{"date":"2017-06-13","close":3820.0},{"date":"2017-06-14","close":3790.0},{"date":"2017-06-15","close":3735.0},{"date":"2017-06-16","close":3800.0},{"date":"2017-06-19","close":3770.0},{"date":"2017-06-20","close":3635.0},{"date":"2017-06-21","close":3525.0},{"date":"2017-06-22","close":3530.0},{"date":"2017-06-23","close":3650.0},{"date":"2017-06-26","close":3525.0},{"date":"2017-06-27","close":3505.0},{"date":"2017-06-28","close":3340.0},{"date":"2017-06-29","close":3345.0},{"date":"2017-06-30","close":3325.0},{"date":"2017-07-03","close":3205.0},{"date":"2017-07-04","close":3110.0},{"date":"2017-07-05","close":3195.0},{"date":"2017-07-06","close":3210.0},{"date":"2017-07-07","close":3190.0},{"date":"2017-07-10","close":3120.0},{"date":"2017-07-11","close":3000.0},{"date":"2017-07-12","close":3020.0},{"date":"2017-07-13","close":2945.0},{"date":"2017-07-14","close":2910.0},{"date":"2017-07-17","close":2915.0},{"date":"2017-07-18","close":2960.0},{"date":"2017-07-19","close":2930.0},{"date":"2017-07-20","close":2930.0},{"date":"2017-07-21","close":3470.0},{"date":"2017-07-24","close":3770.0},{"date":"2017-07-25","close":3710.0},{"date":"2017-07-26","close":3935.0},{"date":"2017-07-27","close":4195.0},{"date":"2017-07-28","close":4015.0},{"date":"2017-07-31","close":4080.0},{"date":"2017-08-01","close":3800.0},{"date":"2017-08-02","close":3625.0},{"date":"2017-08-03","close":3625.0},{"date":"2017-08-04","close":3610.0},{"date":"2017-08-07","close":3700.0},{"date":"2017-08-08","close":3715.0},{"date":"2017-08-09","close":3610.0},{"date":"2017-08-10","close":3500.0},{"date":"2017-08-11","close":3270.0},{"date":"2017-08-14","close":3155.0},{"date":"2017-08-16","close":3220.0},{"date":"2017-08-17","close":3340.0},{"date":"2017-08-18","close":3265.0},{"date":"2017-08-21","close":3275.0},{"date":"2017-08-22","close":3220.0},{"date":"2017-08-23","close":3160.0},{"date":"2017-08-24","close":3150.0},{"date":"2017-08-25","close":3205.0},{"date":"2017-08-28","close":3165.0},{"date":"2017-08-29","close":3125.0},{"date":"2017-08-30","close":3145.0},{"date":"2017-08-31","close":3095.0},{"date":"2017-09-01","close":3095.0},{"date":"2017-09-04","close":3035.0},{"date":"2017-09-05","close":3020.0},{"date":"2017-09-06","close":2985.0},{"date":"2017-09-07","close":3005.0},{"date":"2017-09-08","close":2955.0},{"date":"2017-09-11","close":2940.0},{"date":"2017-09-12","close":2985.0},{"date":"2017-09-13","close":2980.0},{"date":"2017-09-14","close":2930.0},{"date":"2017-09-15","close":3060.0},{"date":"2017-09-18","close":3210.0},{"date":"2017-09-19","close":3115.0},{"date":"2017-09-20","close":3040.0},{"date":"2017-09-21","close":3015.0},{"date":"2017-09-22","close":2930.0},{"date":"2017-09-25","close":2785.0},{"date":"2017-09-26","close":2820.0},{"date":"2017-09-27","close":2800.0},{"date":"2017-09-28","close":2880.0},{"date":"2017-09-29","close":2945.0},{"date":"2017-10-10","close":2910.0},{"date":"2017-10-11","close":3020.0},{"date":"2017-10-12","close":2990.0},{"date":"2017-10-13","close":2895.0},{"date":"2017-10-16","close":2880.0},{"date":"2017-10-17","close":2955.0},{"date":"2017-10-18","close":3325.0},{"date":"2017-10-19","close":3210.0},{"date":"2017-10-20","close":3200.0},{"date":"2017-10-23","close":3140.0},{"date":"2017-10-24","close":3115.0},{"date":"2017-10-25","close":3230.0},{"date":"2017-10-26","close":3375.0},{"date":"2017-10-27","close":3355.0},{"date":"2017-10-30","close":3445.0},{"date":"2017-10-31","close":3465.0},{"date":"2017-11-01","close":3355.0},{"date":"2017-11-02","close":3315.0},{"date":"2017-11-03","close":3220.0},{"date":"2017-11-06","close":3280.0},{"date":"2017-11-07","close":3230.0},{"date":"2017-11-08","close":3245.0},{"date":"2017-11-09","close":3320.0},{"date":"2017-11-10","close":3410.0},{"date":"2017-11-13","close":3380.0},{"date":"2017-11-14","close":3255.0},{"date":"2017-11-15","close":3160.0},{"date":"2017-11-16","close":3100.0},{"date":"2017-11-17","close":3200.0},{"date":"2017-11-20","close":3250.0},{"date":"2017-11-21","close":3145.0},{"date":"2017-11-22","close":3130.0},{"date":"2017-11-23","close":3160.0},{"date":"2017-11-24","close":3185.0},{"date":"2017-11-27","close":3095.0},{"date":"2017-11-28","close":3080.0},{"date":"2017-11-29","close":3085.0},{"date":"2017-11-30","close":3035.0},{"date":"2017-12-01","close":3145.0},{"date":"2017-12-04","close":3255.0},{"date":"2017-12-05","close":4230.0},{"date":"2017-12-06","close":3925.0},{"date":"2017-12-07","close":3580.0},{"date":"2017-12-08","close":3380.0},{"date":"2017-12-11","close":3610.0},{"date":"2017-12-12","close":3705.0},{"date":"2017-12-13","close":3720.0},{"date":"2017-12-14","close":3680.0},{"date":"2017-12-15","close":3835.0},{"date":"2017-12-18","close":3930.0},{"date":"2017-12-19","close":3705.0},{"date":"2017-12-20","close":3690.0},{"date":"2017-12-21","close":3540.0},{"date":"2017-12-22","close":3445.0},{"date":"2017-12-26","close":3400.0},{"date":"2017-12-27","close":3440.0},{"date":"2017-12-28","close":3520.0},{"date":"2018-01-02","close":3560.0},{"date":"2018-01-03","close":3705.0},{"date":"2018-01-04","close":4155.0},{"date":"2018-01-05","close":4185.0},{"date":"2018-01-08","close":4300.0},{"date":"2018-01-09","close":4310.0},{"date":"2018-01-10","close":4180.0},{"date":"2018-01-11","close":4070.0},{"date":"2018-01-12","close":4000.0},{"date":"2018-01-15","close":4125.0},{"date":"2018-01-16","close":4040.0},{"date":"2018-01-17","close":3970.0},{"date":"2018-01-18","close":4090.0},{"date":"2018-01-19","close":4005.0},{"date":"2018-01-22","close":3970.0},{"date":"2018-01-23","close":3960.0},{"date":"2018-01-24","close":4130.0},{"date":"2018-01-25","close":4070.0},{"date":"2018-01-26","close":4130.0},{"date":"2018-01-29","close":4120.0},{"date":"2018-01-30","close":4050.0},{"date":"2018-01-31","close":3935.0},{"date":"2018-02-01","close":3975.0},{"date":"2018-02-02","close":3885.0},{"date":"2018-02-05","close":3700.0},{"date":"2018-02-06","close":3560.0},{"date":"2018-02-07","close":3510.0},{"date":"2018-02-08","close":3605.0},{"date":"2018-02-09","close":3490.0},{"date":"2018-02-12","close":3550.0},{"date":"2018-02-13","close":3585.0},{"date":"2018-02-14","close":3580.0},{"date":"2018-02-19","close":3720.0},{"date":"2018-02-20","close":3875.0},{"date":"2018-02-21","close":4115.0},{"date":"2018-02-22","close":4055.0},{"date":"2018-02-23","close":3945.0},{"date":"2018-02-26","close":4050.0},{"date":"2018-02-27","close":3935.0},{"date":"2018-02-28","close":3940.0},{"date":"2018-03-02","close":4020.0},{"date":"2018-03-05","close":3970.0},{"date":"2018-03-06","close":3845.0},{"date":"2018-03-07","close":3680.0},{"date":"2018-03-08","close":3770.0},{"date":"2018-03-09","close":3900.0},{"date":"2018-03-12","close":3990.0},{"date":"2018-03-13","close":4025.0},{"date":"2018-03-14","close":3960.0},{"date":"2018-03-15","close":4025.0},{"date":"2018-03-16","close":4005.0},{"date":"2018-03-19","close":3895.0},{"date":"2018-03-20","close":3825.0},{"date":"2018-03-21","close":3745.0},{"date":"2018-03-22","close":3820.0},{"date":"2018-03-23","close":3590.0},{"date":"2018-03-26","close":3655.0},{"date":"2018-03-27","close":3765.0},{"date":"2018-03-28","close":3650.0},{"date":"2018-03-29","close":3650.0},{"date":"2018-03-30","close":3710.0},{"date":"2018-04-02","close":3660.0},{"date":"2018-04-03","close":3665.0},{"date":"2018-04-04","close":3575.0},{"date":"2018-04-05","close":3605.0},{"date":"2018-04-06","close":3655.0},{"date":"2018-04-09","close":3690.0},{"date":"2018-04-10","close":3590.0},{"date":"2018-04-11","close":3670.0},{"date":"2018-04-12","close":3680.0},{"date":"2018-04-13","close":3745.0},{"date":"2018-04-16","close":3800.0},{"date":"2018-04-17","close":3780.0},{"date":"2018-04-18","close":3785.0},{"date":"2018-04-19","close":3770.0},{"date":"2018-04-20","close":3800.0},{"date":"2018-04-23","close":3900.0},{"date":"2018-04-24","close":3850.0},{"date":"2018-04-25","close":3850.0},{"date":"2018-04-26","close":3900.0},{"date":"2018-04-27","close":3790.0},{"date":"2018-04-30","close":3675.0},{"date":"2018-05-02","close":3650.0},{"date":"2018-05-03","close":3610.0},{"date":"2018-05-04","close":3655.0},{"date":"2018-05-08","close":3570.0},{"date":"2018-05-09","close":3585.0},{"date":"2018-05-10","close":3595.0},{"date":"2018-05-11","close":3690.0},{"date":"2018-05-14","close":3625.0},{"date":"2018-05-15","close":3510.0},{"date":"2018-05-16","close":3410.0},{"date":"2018-05-17","close":3465.0},{"date":"2018-05-18","close":3445.0},{"date":"2018-05-21","close":3455.0},{"date":"2018-05-23","close":3410.0},{"date":"2018-05-24","close":3230.0},{"date":"2018-05-25","close":3185.0},{"date":"2018-05-28","close":3235.0},{"date":"2018-05-29","close":3325.0},{"date":"2018-05-30","close":3255.0},{"date":"2018-05-31","close":3275.0},{"date":"2018-06-01","close":3210.0},{"date":"2018-06-04","close":3210.0},{"date":"2018-06-05","close":3205.0},{"date":"2018-06-07","close":3200.0},{"date":"2018-06-08","close":3175.0},{"date":"2018-06-11","close":3155.0},{"date":"2018-06-12","close":3120.0},{"date":"2018-06-14","close":3050.0},{"date":"2018-06-15","close":3050.0},{"date":"2018-06-18","close":2885.0},{"date":"2018-06-19","close":2760.0},{"date":"2018-06-20","close":2810.0},{"date":"2018-06-21","close":2785.0},{"date":"2018-06-22","close":2670.0},{"date":"2018-06-25","close":2795.0},{"date":"2018-06-26","close":2760.0},{"date":"2018-06-27","close":2800.0},{"date":"2018-06-28","close":2765.0},{"date":"2018-06-29","close":3250.0},{"date":"2018-07-02","close":2855.0},{"date":"2018-07-03","close":2750.0},{"date":"2018-07-04","close":2880.0},{"date":"2018-07-05","close":2865.0},{"date":"2018-07-06","close":2860.0},{"date":"2018-07-09","close":2865.0},{"date":"2018-07-10","close":2915.0},{"date":"2018-07-11","close":2925.0},{"date":"2018-07-12","close":2930.0},{"date":"2018-07-13","close":2900.0},{"date":"2018-07-16","close":2900.0},{"date":"2018-07-17","close":2905.0},{"date":"2018-07-18","close":2875.0},{"date":"2018-07-19","close":2875.0},{"date":"2018-07-20","close":2840.0},{"date":"2018-07-23","close":2740.0},{"date":"2018-07-24","close":2685.0},{"date":"2018-07-25","close":2620.0},{"date":"2018-07-26","close":2620.0},{"date":"2018-07-27","close":2620.0},{"date":"2018-07-30","close":2610.0},{"date":"2018-07-31","close":2670.0},{"date":"2018-08-01","close":2715.0},{"date":"2018-08-02","close":2690.0},{"date":"2018-08-03","close":2700.0},{"date":"2018-08-06","close":2705.0},{"date":"2018-08-07","close":2730.0},{"date":"2018-08-08","close":2685.0},{"date":"2018-08-09","close":2800.0},{"date":"2018-08-10","close":2730.0},{"date":"2018-08-13","close":2620.0},{"date":"2018-08-14","close":2635.0},{"date":"2018-08-16","close":2625.0},{"date":"2018-08-17","close":2635.0},{"date":"2018-08-20","close":2670.0},{"date":"2018-08-21","close":2690.0},{"date":"2018-08-22","close":2690.0},{"date":"2018-08-23","close":2640.0},{"date":"2018-08-24","close":2585.0},{"date":"2018-08-27","close":2540.0},{"date":"2018-08-28","close":2575.0},{"date":"2018-08-29","close":2580.0},{"date":"2018-08-30","close":2590.0},{"date":"2018-08-31","close":2595.0},{"date":"2018-09-03","close":2605.0},{"date":"2018-09-04","close":2600.0},{"date":"2018-09-05","close":2585.0},{"date":"2018-09-06","close":2570.0},{"date":"2018-09-07","close":2545.0},{"date":"2018-09-10","close":2525.0},{"date":"2018-09-11","close":2525.0},{"date":"2018-09-12","close":2515.0},{"date":"2018-09-13","close":2515.0},{"date":"2018-09-14","close":2520.0},{"date":"2018-09-17","close":2515.0},{"date":"2018-09-18","close":2495.0},{"date":"2018-09-19","close":2475.0},{"date":"2018-09-20","close":2485.0},{"date":"2018-09-21","close":2460.0},{"date":"2018-09-27","close":2515.0},{"date":"2018-09-28","close":2480.0},{"date":"2018-10-01","close":2425.0},{"date":"2018-10-02","close":2380.0},{"date":"2018-10-04","close":2285.0},{"date":"2018-10-05","close":2210.0},{"date":"2018-10-08","close":2180.0},{"date":"2018-10-10","close":1965.0},{"date":"2018-10-11","close":1805.0},{"date":"2018-10-12","close":1880.0},{"date":"2018-10-15","close":1855.0},{"date":"2018-10-16","close":1900.0},{"date":"2018-10-17","close":2470.0},{"date":"2018-10-18","close":2995.0},{"date":"2018-10-19","close":2735.0},{"date":"2018-10-22","close":2790.0},{"date":"2018-10-23","close":2790.0},{"date":"2018-10-24","close":2700.0},{"date":"2018-10-25","close":2605.0},{"date":"2018-10-26","close":2190.0},{"date":"2018-10-29","close":1920.0},{"date":"2018-10-30","close":2015.0},{"date":"2018-10-31","close":2085.0},{"date":"2018-11-01","close":2130.0},{"date":"2018-11-02","close":2195.0},{"date":"2018-11-05","close":2120.0},{"date":"2018-11-06","close":2165.0},{"date":"2018-11-07","close":2100.0},{"date":"2018-11-08","close":2130.0},{"date":"2018-11-09","close":2125.0},{"date":"2018-11-12","close":2110.0},{"date":"2018-11-13","close":2125.0},{"date":"2018-11-14","close":2130.0},{"date":"2018-11-15","close":2100.0},{"date":"2018-11-16","close":2190.0},{"date":"2018-11-19","close":2210.0},{"date":"2018-11-20","close":2190.0},{"date":"2018-11-21","close":2140.0},{"date":"2018-11-22","close":2150.0},{"date":"2018-11-23","close":2140.0},{"date":"2018-11-26","close":2180.0},{"date":"2018-11-27","close":2175.0},{"date":"2018-11-28","close":2160.0},{"date":"2018-11-29","close":2150.0},{"date":"2018-11-30","close":2150.0},{"date":"2018-12-03","close":2180.0},{"date":"2018-12-04","close":2510.0},{"date":"2018-12-05","close":2450.0},{"date":"2018-12-06","close":2295.0},{"date":"2018-12-07","close":2290.0},{"date":"2018-12-10","close":2270.0},{"date":"2018-12-11","close":2150.0},{"date":"2018-12-12","close":2190.0},{"date":"2018-12-13","close":2210.0},{"date":"2018-12-14","close":2185.0},{"date":"2018-12-17","close":2080.0},{"date":"2018-12-18","close":2100.0},{"date":"2018-12-19","close":2060.0},{"date":"2018-12-20","close":2030.0},{"date":"2018-12-21","close":2085.0},{"date":"2018-12-24","close":2000.0},{"date":"2018-12-26","close":1950.0},{"date":"2018-12-27","close":1990.0},{"date":"2018-12-28","close":2005.0},{"date":"2019-01-02","close":2035.0},{"date":"2019-01-03","close":2040.0},{"date":"2019-01-04","close":2230.0},{"date":"2019-01-07","close":2240.0},{"date":"2019-01-08","close":2160.0},{"date":"2019-01-09","close":2190.0},{"date":"2019-01-10","close":2175.0},{"date":"2019-01-11","close":2160.0},{"date":"2019-01-14","close":2170.0},{"date":"2019-01-15","close":2175.0},{"date":"2019-01-16","close":2175.0},{"date":"2019-01-17","close":2260.0},{"date":"2019-01-18","close":2265.0},{"date":"2019-01-21","close":2310.0},{"date":"2019-01-22","close":2305.0},{"date":"2019-01-23","close":2210.0},{"date":"2019-01-24","close":2280.0},{"date":"2019-01-25","close":2320.0},{"date":"2019-01-28","close":2330.0},{"date":"2019-01-29","close":2360.0},{"date":"2019-01-30","close":2520.0},{"date":"2019-01-31","close":2550.0},{"date":"2019-02-01","close":2495.0},{"date":"2019-02-07","close":2510.0},{"date":"2019-02-08","close":2565.0},{"date":"2019-02-11","close":2565.0},{"date":"2019-02-12","close":2600.0},{"date":"2019-02-13","close":2575.0},{"date":"2019-02-14","close":2640.0},{"date":"2019-02-15","close":2660.0},{"date":"2019-02-18","close":2730.0},{"date":"2019-02-19","close":2785.0},{"date":"2019-02-20","close":2775.0},{"date":"2019-02-21","close":2835.0},{"date":"2019-02-22","close":2870.0},{"date":"2019-02-25","close":2950.0},{"date":"2019-02-26","close":3020.0},{"date":"2019-02-27","close":3115.0},{"date":"2019-02-28","close":2915.0},{"date":"2019-03-04","close":3090.0},{"date":"2019-03-05","close":3045.0},{"date":"2019-03-06","close":2975.0},{"date":"2019-03-07","close":2950.0},{"date":"2019-03-08","close":2760.0},{"date":"2019-03-11","close":2705.0},{"date":"2019-03-12","close":2725.0},{"date":"2019-03-13","close":2630.0},{"date":"2019-03-14","close":2700.0},{"date":"2019-03-15","close":2720.0},{"date":"2019-03-18","close":2700.0},{"date":"2019-03-19","close":2565.0},{"date":"2019-03-20","close":2510.0},{"date":"2019-03-21","close":2255.0},{"date":"2019-03-22","close":2275.0},{"date":"2019-03-25","close":2240.0},{"date":"2019-03-26","close":2250.0},{"date":"2019-03-27","close":2240.0},{"date":"2019-03-28","close":2225.0},{"date":"2019-03-29","close":2125.0},{"date":"2019-04-01","close":2100.0},{"date":"2019-04-02","close":2120.0},{"date":"2019-04-03","close":2155.0},{"date":"2019-04-04","close":2165.0},{"date":"2019-04-05","close":2175.0},{"date":"2019-04-08","close":2280.0},{"date":"2019-04-09","close":2520.0},{"date":"2019-04-10","close":2405.0},{"date":"2019-04-11","close":2430.0},{"date":"2019-04-12","close":2350.0},{"date":"2019-04-15","close":2335.0},{"date":"2019-04-16","close":2320.0},{"date":"2019-04-17","close":2360.0},{"date":"2019-04-18","close":2320.0},{"date":"2019-04-19","close":2370.0},{"date":"2019-04-22","close":2375.0},{"date":"2019-04-23","close":2345.0},{"date":"2019-04-24","close":2355.0},{"date":"2019-04-25","close":2305.0},{"date":"2019-04-26","close":2300.0},{"date":"2019-04-29","close":2295.0},{"date":"2019-04-30","close":2320.0},{"date":"2019-05-02","close":2325.0},{"date":"2019-05-03","close":2315.0},{"date":"2019-05-07","close":2275.0},{"date":"2019-05-08","close":2240.0},{"date":"2019-05-09","close":2170.0},{"date":"2019-05-10","close":2145.0},{"date":"2019-05-13","close":2190.0},{"date":"2019-05-14","close":2210.0},{"date":"2019-05-15","close":2240.0},{"date":"2019-05-16","close":2205.0},{"date":"2019-05-17","close":2200.0},{"date":"2019-05-20","close":2215.0},{"date":"2019-05-21","close":2275.0},{"date":"2019-05-22","close":2290.0},{"date":"2019-05-23","close":2240.0},{"date":"2019-05-24","close":2110.0},{"date":"2019-05-27","close":2740.0},{"date":"2019-05-28","close":3250.0},{"date":"2019-05-29","close":2920.0},{"date":"2019-05-30","close":2740.0},{"date":"2019-05-31","close":2775.0},{"date":"2019-06-03","close":2630.0},{"date":"2019-06-04","close":2525.0},{"date":"2019-06-05","close":2545.0},{"date":"2019-06-07","close":2585.0},{"date":"2019-06-10","close":2600.0},{"date":"2019-06-11","close":2615.0},{"date":"2019-06-12","close":2600.0},{"date":"2019-06-13","close":2565.0},{"date":"2019-06-14","close":2600.0},{"date":"2019-06-17","close":2490.0},{"date":"2019-06-18","close":2450.0},{"date":"2019-06-19","close":2430.0},{"date":"2019-06-20","close":2510.0},{"date":"2019-06-21","close":2455.0},{"date":"2019-06-24","close":2450.0},{"date":"2019-06-25","close":2385.0},{"date":"2019-06-26","close":2340.0},{"date":"2019-06-27","close":2290.0},{"date":"2019-06-28","close":2300.0},{"date":"2019-07-01","close":2295.0},{"date":"2019-07-02","close":2305.0},{"date":"2019-07-03","close":2315.0},{"date":"2019-07-04","close":2415.0},{"date":"2019-07-05","close":2330.0},{"date":"2019-07-08","close":2215.0},{"date":"2019-07-09","close":2145.0},{"date":"2019-07-10","close":2195.0},{"date":"2019-07-11","close":2210.0},{"date":"2019-07-12","close":2205.0},{"date":"2019-07-15","close":2185.0},{"date":"2019-07-16","close":2185.0},{"date":"2019-07-17","close":2180.0},{"date":"2019-07-18","close":2210.0},{"date":"2019-07-19","close":2240.0},{"date":"2019-07-22","close":2210.0},{"date":"2019-07-23","close":2205.0},{"date":"2019-07-24","close":2190.0},{"date":"2019-07-25","close":2190.0},{"date":"2019-07-26","close":2130.0},{"date":"2019-07-29","close":2010.0},{"date":"2019-07-30","close":2610.0},{"date":"2019-07-31","close":2260.0},{"date":"2019-08-01","close":2135.0},{"date":"2019-08-02","close":2100.0},{"date":"2019-08-05","close":2090.0},{"date":"2019-08-06","close":2160.0},{"date":"2019-08-07","close":2120.0},{"date":"2019-08-08","close":2120.0},{"date":"2019-08-09","close":2160.0},{"date":"2019-08-12","close":2160.0},{"date":"2019-08-13","close":2110.0},{"date":"2019-08-14","close":2125.0},{"date":"2019-08-16","close":2090.0},{"date":"2019-08-19","close":2055.0},{"date":"2019-08-20","close":2125.0},{"date":"2019-08-21","close":2130.0},{"date":"2019-08-22","close":2140.0},{"date":"2019-08-23","close":2130.0},{"date":"2019-08-26","close":2030.0},{"date":"2019-08-27","close":2040.0},{"date":"2019-08-28","close":2065.0},{"date":"2019-08-29","close":2080.0},{"date":"2019-08-30","close":2105.0},{"date":"2019-09-02","close":2110.0},{"date":"2019-09-03","close":2120.0},{"date":"2019-09-04","close":2140.0},{"date":"2019-09-05","close":2160.0},{"date":"2019-09-06","close":2140.0},{"date":"2019-09-09","close":2155.0},{"date":"2019-09-10","close":2155.0},{"date":"2019-09-11","close":2170.0},{"date":"2019-09-16","close":2180.0},{"date":"2019-09-17","close":2215.0},{"date":"2019-09-18","close":2215.0},{"date":"2019-09-19","close":2220.0},{"date":"2019-09-20","close":2220.0},{"date":"2019-09-23","close":2205.0},{"date":"2019-09-24","close":2195.0},{"date":"2019-09-25","close":2165.0},{"date":"2019-09-26","close":2175.0},{"date":"2019-09-27","close":2150.0},{"date":"2019-09-30","close":2100.0},{"date":"2019-10-01","close":2125.0},{"date":"2019-10-02","close":2090.0},{"date":"2019-10-04","close":2110.0},{"date":"2019-10-07","close":2060.0},{"date":"2019-10-08","close":2080.0},{"date":"2019-10-10","close":2080.0},{"date":"2019-10-11","close":2080.0},{"date":"2019-10-14","close":2095.0},{"date":"2019-10-15","close":2120.0},{"date":"2019-10-16","close":2125.0},{"date":"2019-10-17","close":2110.0},{"date":"2019-10-18","close":2095.0},{"date":"2019-10-21","close":2070.0},{"date":"2019-10-22","close":2085.0},{"date":"2019-10-23","close":2065.0},{"date":"2019-10-24","close":2070.0},{"date":"2019-10-25","close":2060.0},{"date":"2019-10-28","close":2065.0},{"date":"2019-10-29","close":2035.0},{"date":"2019-10-30","close":2070.0},{"date":"2019-10-31","close":2080.0},{"date":"2019-11-01","close":2115.0},{"date":"2019-11-04","close":2115.0},{"date":"2019-11-05","close":2095.0},{"date":"2019-11-06","close":2090.0},{"date":"2019-11-07","close":2090.0},{"date":"2019-11-08","close":2095.0},{"date":"2019-11-11","close":2095.0},{"date":"2019-11-12","close":2095.0},{"date":"2019-11-13","close":2150.0},{"date":"2019-11-14","close":2090.0},{"date":"2019-11-15","close":2080.0},{"date":"2019-11-18","close":2090.0},{"date":"2019-11-19","close":2070.0},{"date":"2019-11-20","close":2060.0},{"date":"2019-11-21","close":2020.0},{"date":"2019-11-22","close":2010.0},{"date":"2019-11-25","close":2000.0},{"date":"2019-11-26","close":2030.0},{"date":"2019-11-27","close":2045.0},{"date":"2019-11-28","close":2050.0},{"date":"2019-11-29","close":2030.0},{"date":"2019-12-02","close":2000.0},{"date":"2019-12-03","close":1990.0},{"date":"2019-12-04","close":1960.0},{"date":"2019-12-05","close":1940.0},{"date":"2019-12-06","close":1955.0},{"date":"2019-12-09","close":1960.0},{"date":"2019-12-10","close":1960.0},{"date":"2019-12-11","close":1955.0},{"date":"2019-12-12","close":1955.0},{"date":"2019-12-13","close":1985.0},{"date":"2019-12-16","close":2015.0},{"date":"2019-12-17","close":1990.0},{"date":"2019-12-18","close":2015.0},{"date":"2019-12-19","close":2000.0},{"date":"2019-12-20","close":1995.0},{"date":"2019-12-23","close":1990.0},{"date":"2019-12-24","close":1990.0},{"date":"2019-12-26","close":1990.0},{"date":"2019-12-27","close":2040.0},{"date":"2019-12-30","close":2080.0},{"date":"2020-01-02","close":2125.0},{"date":"2020-01-03","close":2115.0},{"date":"2020-01-06","close":2045.0},{"date":"2020-01-07","close":2045.0},{"date":"2020-01-08","close":2000.0},{"date":"2020-01-09","close":2045.0},{"date":"2020-01-10","close":2060.0},{"date":"2020-01-13","close":2080.0},{"date":"2020-01-14","close":2040.0},{"date":"2020-01-15","close":2055.0},{"date":"2020-01-16","close":2075.0},{"date":"2020-01-17","close":2100.0},{"date":"2020-01-20","close":2060.0},{"date":"2020-01-21","close":2050.0},{"date":"2020-01-22","close":2070.0},{"date":"2020-01-23","close":2060.0},{"date":"2020-01-28","close":1995.0},{"date":"2020-01-29","close":2010.0},{"date":"2020-01-30","close":1980.0},{"date":"2020-01-31","close":1970.0},{"date":"2020-02-03","close":1965.0},{"date":"2020-02-04","close":1985.0},{"date":"2020-02-05","close":1985.0},{"date":"2020-02-06","close":1990.0},{"date":"2020-02-07","close":2025.0},{"date":"2020-02-10","close":2630.0},{"date":"2020-02-11","close":3415.0},{"date":"2020-02-12","close":4435.0},{"date":"2020-02-13","close":5760.0},{"date":"2020-02-14","close":6030.0},{"date":"2020-02-17","close":6200.0},{"date":"2020-02-18","close":5280.0},{"date":"2020-02-19","close":5420.0},{"date":"2020-02-20","close":5200.0},{"date":"2020-02-21","close":4890.0},{"date":"2020-02-24","close":4080.0},{"date":"2020-02-25","close":4285.0},{"date":"2020-02-26","close":4120.0},{"date":"2020-02-27","close":3825.0},{"date":"2020-02-28","close":3525.0},{"date":"2020-03-02","close":3670.0},{"date":"2020-03-03","close":3510.0},{"date":"2020-03-04","close":3610.0},{"date":"2020-03-05","close":3440.0},{"date":"2020-03-06","close":3440.0},{"date":"2020-03-09","close":3250.0},{"date":"2020-03-10","close":3425.0},{"date":"2020-03-11","close":3170.0},{"date":"2020-03-12","close":3090.0},{"date":"2020-03-13","close":2780.0},{"date":"2020-03-16","close":2600.0},{"date":"2020-03-17","close":2650.0},{"date":"2020-03-18","close":2400.0},{"date":"2020-03-19","close":1885.0},{"date":"2020-03-20","close":1950.0},{"date":"2020-03-23","close":1680.0},{"date":"2020-03-24","close":1850.0},{"date":"2020-03-25","close":2085.0},{"date":"2020-03-26","close":2175.0},{"date":"2020-03-27","close":2190.0},{"date":"2020-03-30","close":2360.0},{"date":"2020-03-31","close":2450.0},{"date":"2020-04-01","close":3185.0},{"date":"2020-04-02","close":2950.0},{"date":"2020-04-03","close":3160.0},{"date":"2020-04-06","close":3210.0},{"date":"2020-04-07","close":3310.0},{"date":"2020-04-08","close":3355.0},{"date":"2020-04-09","close":3505.0},{"date":"2020-04-10","close":3445.0},{"date":"2020-04-13","close":3550.0},{"date":"2020-04-14","close":3500.0},{"date":"2020-04-16","close":3610.0},{"date":"2020-04-17","close":3670.0},{"date":"2020-04-20","close":3840.0},{"date":"2020-04-21","close":3630.0},{"date":"2020-04-22","close":3570.0},{"date":"2020-04-23","close":3540.0},{"date":"2020-04-24","close":3360.0},{"date":"2020-04-27","close":3500.0},{"date":"2020-04-28","close":3565.0},{"date":"2020-04-29","close":3500.0},{"date":"2020-05-04","close":3430.0},{"date":"2020-05-06","close":3495.0},{"date":"2020-05-07","close":3510.0},{"date":"2020-05-08","close":3470.0},{"date":"2020-05-11","close":3360.0},{"date":"2020-05-12","close":3375.0},{"date":"2020-05-13","close":3410.0},{"date":"2020-05-14","close":3345.0},{"date":"2020-05-15","close":3205.0},{"date":"2020-05-18","close":3200.0},{"date":"2020-05-19","close":3280.0},{"date":"2020-05-20","close":3400.0},{"date":"2020-05-21","close":3450.0},{"date":"2020-05-22","close":3320.0},{"date":"2020-05-25","close":3310.0},{"date":"2020-05-26","close":3320.0},{"date":"2020-05-27","close":3265.0},{"date":"2020-05-28","close":3190.0},{"date":"2020-05-29","close":3250.0},{"date":"2020-06-01","close":3290.0},{"date":"2020-06-02","close":3430.0},{"date":"2020-06-03","close":3655.0},{"date":"2020-06-04","close":3400.0},{"date":"2020-06-05","close":3300.0},{"date":"2020-06-08","close":3270.0},{"date":"2020-06-09","close":3225.0},{"date":"2020-06-10","close":3230.0},{"date":"2020-06-11","close":3095.0},{"date":"2020-06-12","close":2545.0},{"date":"2020-06-15","close":2140.0},{"date":"2020-06-16","close":2200.0},{"date":"2020-06-17","close":2155.0},{"date":"2020-06-18","close":2180.0},{"date":"2020-06-19","close":2180.0},{"date":"2020-06-22","close":2145.0},{"date":"2020-06-23","close":2115.0},{"date":"2020-06-24","close":2135.0},{"date":"2020-06-25","close":2085.0},{"date":"2020-06-26","close":2055.0},{"date":"2020-06-29","close":2010.0},{"date":"2020-06-30","close":2095.0},{"date":"2020-07-01","close":2045.0},{"date":"2020-07-02","close":2140.0},{"date":"2020-07-03","close":2210.0},{"date":"2020-07-06","close":2210.0},{"date":"2020-07-07","close":2150.0},{"date":"2020-07-08","close":2240.0},{"date":"2020-07-09","close":2235.0},{"date":"2020-07-10","close":2145.0},{"date":"2020-07-13","close":2180.0},{"date":"2020-07-14","close":2190.0},{"date":"2020-07-15","close":2845.0},{"date":"2020-07-16","close":2970.0},{"date":"2020-07-17","close":2755.0},{"date":"2020-07-20","close":2635.0},{"date":"2020-07-21","close":2580.0},{"date":"2020-07-22","close":2515.0},{"date":"2020-07-23","close":2760.0},{"date":"2020-07-24","close":2810.0},{"date":"2020-07-27","close":2890.0},{"date":"2020-07-28","close":2875.0},{"date":"2020-07-29","close":2840.0},{"date":"2020-07-30","close":2725.0},{"date":"2020-07-31","close":2730.0},{"date":"2020-08-03","close":2870.0},{"date":"2020-08-04","close":2850.0},{"date":"2020-08-05","close":2800.0},{"date":"2020-08-06","close":2775.0},{"date":"2020-08-07","close":2805.0},{"date":"2020-08-10","close":2745.0},{"date":"2020-08-11","close":2720.0},{"date":"2020-08-12","close":2730.0},{"date":"2020-08-13","close":2735.0},{"date":"2020-08-14","close":2620.0},{"date":"2020-08-18","close":2405.0},{"date":"2020-08-19","close":2490.0},{"date":"2020-08-20","close":2370.0},{"date":"2020-08-21","close":2515.0},{"date":"2020-08-24","close":2535.0},{"date":"2020-08-25","close":2630.0},{"date":"2020-08-26","close":2675.0},{"date":"2020-08-27","close":2710.0},{"date":"2020-08-28","close":2890.0},{"date":"2020-08-31","close":2920.0},{"date":"2020-09-01","close":2835.0},{"date":"2020-09-02","close":2790.0},{"date":"2020-09-03","close":2835.0},{"date":"2020-09-04","close":2770.0},{"date":"2020-09-07","close":2795.0},{"date":"2020-09-08","close":2765.0},{"date":"2020-09-09","close":2660.0},{"date":"2020-09-10","close":2750.0},{"date":"2020-09-11","close":2735.0},{"date":"2020-09-14","close":2780.0},{"date":"2020-09-15","close":2825.0},{"date":"2020-09-16","close":2805.0},{"date":"2020-09-17","close":2740.0},{"date":"2020-09-18","close":2885.0},{"date":"2020-09-21","close":2805.0},{"date":"2020-09-22","close":2855.0},{"date":"2020-09-23","close":2805.0},{"date":"2020-09-24","close":2610.0},{"date":"2020-09-25","close":2575.0},{"date":"2020-09-28","close":2690.0},{"date":"2020-09-29","close":2760.0},{"date":"2020-10-05","close":2815.0},{"date":"2020-10-06","close":2840.0},{"date":"2020-10-07","close":2840.0},{"date":"2020-10-08","close":2855.0},{"date":"2020-10-12","close":2855.0},{"date":"2020-10-13","close":2830.0},{"date":"2020-10-14","close":2795.0},{"date":"2020-10-15","close":2720.0},{"date":"2020-10-16","close":2635.0},{"date":"2020-10-19","close":2630.0},{"date":"2020-10-20","close":2600.0},{"date":"2020-10-21","close":2745.0},{"date":"2020-10-22","close":2785.0},{"date":"2020-10-23","close":2750.0},{"date":"2020-10-26","close":2660.0},{"date":"2020-10-27","close":2695.0},{"date":"2020-10-28","close":2710.0},{"date":"2020-10-29","close":2745.0},{"date":"2020-10-30","close":2760.0},{"date":"2020-11-02","close":2775.0},{"date":"2020-11-03","close":2760.0},{"date":"2020-11-04","close":2775.0},{"date":"2020-11-05","close":2785.0},{"date":"2020-11-06","close":2845.0},{"date":"2020-11-09","close":2915.0},{"date":"2020-11-10","close":3025.0},{"date":"2020-11-11","close":2875.0},{"date":"2020-11-12","close":3370.0},{"date":"2020-11-13","close":3260.0},{"date":"2020-11-16","close":3225.0},{"date":"2020-11-17","close":3305.0},{"date":"2020-11-18","close":3380.0},{"date":"2020-11-19","close":3435.0},{"date":"2020-11-20","close":3335.0},{"date":"2020-11-23","close":3360.0},{"date":"2020-11-24","close":3335.0},{"date":"2020-11-25","close":3275.0},{"date":"2020-11-26","close":3220.0},{"date":"2020-11-27","close":3240.0},{"date":"2020-11-30","close":3250.0},{"date":"2020-12-01","close":3545.0},{"date":"2020-12-02","close":3415.0},{"date":"2020-12-03","close":3645.0},{"date":"2020-12-04","close":3500.0},{"date":"2020-12-07","close":3420.0},{"date":"2020-12-08","close":3400.0},{"date":"2020-12-09","close":3280.0},{"date":"2020-12-10","close":3245.0},{"date":"2020-12-11","close":3240.0},{"date":"2020-12-14","close":3265.0},{"date":"2020-12-15","close":3230.0},{"date":"2020-12-16","close":3265.0},{"date":"2020-12-17","close":3280.0},{"date":"2020-12-18","close":3255.0},{"date":"2020-12-21","close":3145.0},{"date":"2020-12-22","close":2990.0},{"date":"2020-12-23","close":2895.0},{"date":"2020-12-24","close":2925.0},{"date":"2020-12-28","close":2750.0},{"date":"2020-12-29","close":2840.0},{"date":"2020-12-30","close":2960.0},{"date":"2021-01-04","close":3120.0},{"date":"2021-01-05","close":3140.0},{"date":"2021-01-06","close":3095.0},{"date":"2021-01-07","close":3080.0},{"date":"2021-01-08","close":3010.0},{"date":"2021-01-11","close":2885.0},{"date":"2021-01-12","close":2935.0},{"date":"2021-01-13","close":2930.0},{"date":"2021-01-14","close":2980.0},{"date":"2021-01-15","close":2960.0},{"date":"2021-01-18","close":2870.0},{"date":"2021-01-19","close":2940.0},{"date":"2021-01-20","close":3015.0},{"date":"2021-01-21","close":3020.0},{"date":"2021-01-22","close":3040.0},{"date":"2021-01-25","close":3055.0},{"date":"2021-01-26","close":2980.0},{"date":"2021-01-27","close":2965.0},{"date":"2021-01-28","close":2865.0},{"date":"2021-01-29","close":2795.0},{"date":"2021-02-01","close":2785.0},{"date":"2021-02-02","close":2855.0},{"date":"2021-02-03","close":2855.0},{"date":"2021-02-04","close":2890.0},{"date":"2021-02-05","close":2885.0},{"date":"2021-02-08","close":2940.0},{"date":"2021-02-09","close":3005.0},{"date":"2021-02-10","close":3025.0},{"date":"2021-02-15","close":2995.0},{"date":"2021-02-16","close":3050.0},{"date":"2021-02-17","close":3025.0},{"date":"2021-02-18","close":2990.0},{"date":"2021-02-19","close":3015.0},{"date":"2021-02-22","close":2880.0},{"date":"2021-02-23","close":2810.0},{"date":"2021-02-24","close":2745.0},{"date":"2021-02-25","close":3050.0},{"date":"2021-02-26","close":2970.0},{"date":"2021-03-02","close":2900.0},{"date":"2021-03-03","close":2985.0},{"date":"2021-03-04","close":3055.0},{"date":"2021-03-05","close":3130.0},{"date":"2021-03-08","close":2925.0},{"date":"2021-03-09","close":2890.0},{"date":"2021-03-10","close":2895.0},{"date":"2021-03-11","close":2925.0},{"date":"2021-03-12","close":2955.0},{"date":"2021-03-15","close":3050.0},{"date":"2021-03-16","close":2970.0},{"date":"2021-03-17","close":3040.0},{"date":"2021-03-18","close":3070.0},{"date":"2021-03-19","close":3090.0},{"date":"2021-03-22","close":3120.0},{"date":"2021-03-23","close":3035.0},{"date":"2021-03-24","close":3220.0},{"date":"2021-03-25","close":3145.0},{"date":"2021-03-26","close":3065.0},{"date":"2021-03-29","close":3090.0},{"date":"2021-03-30","close":3460.0},{"date":"2021-03-31","close":3300.0},{"date":"2021-04-01","close":3340.0},{"date":"2021-04-02","close":3380.0},{"date":"2021-04-05","close":3300.0},{"date":"2021-04-06","close":3400.0},{"date":"2021-04-07","close":3390.0},{"date":"2021-04-08","close":3480.0},{"date":"2021-04-09","close":3460.0},{"date":"2021-04-12","close":3405.0},{"date":"2021-04-13","close":3555.0},{"date":"2021-04-14","close":3490.0},{"date":"2021-04-15","close":3395.0},{"date":"2021-04-16","close":3295.0},{"date":"2021-04-19","close":3320.0},{"date":"2021-04-20","close":3290.0},{"date":"2021-04-21","close":3230.0},{"date":"2021-04-22","close":3245.0},{"date":"2021-04-23","close":3190.0},{"date":"2021-04-26","close":3195.0},{"date":"2021-04-27","close":3190.0},{"date":"2021-04-28","close":3075.0},{"date":"2021-04-29","close":3050.0},{"date":"2021-04-30","close":3010.0},{"date":"2021-05-03","close":2990.0},{"date":"2021-05-04","close":2940.0},{"date":"2021-05-06","close":2990.0},{"date":"2021-05-07","close":3025.0},{"date":"2021-05-10","close":3075.0},{"date":"2021-05-11","close":3045.0},{"date":"2021-05-12","close":3020.0},{"date":"2021-05-13","close":3015.0},{"date":"2021-05-14","close":3015.0},{"date":"2021-05-17","close":3055.0},{"date":"2021-05-18","close":3085.0},{"date":"2021-05-20","close":3070.0},{"date":"2021-05-21","close":3080.0},{"date":"2021-05-24","close":2995.0},{"date":"2021-05-25","close":3010.0},{"date":"2021-05-26","close":2980.0},{"date":"2021-05-27","close":2995.0},{"date":"2021-05-28","close":3000.0},{"date":"2021-05-31","close":3065.0},{"date":"2021-06-01","close":3070.0},{"date":"2021-06-02","close":3025.0},{"date":"2021-06-03","close":3020.0},{"date":"2021-06-04","close":3015.0},{"date":"2021-06-07","close":3010.0},{"date":"2021-06-08","close":3015.0},{"date":"2021-06-09","close":3010.0},{"date":"2021-06-10","close":3010.0},{"date":"2021-06-11","close":3005.0},{"date":"2021-06-14","close":2980.0},{"date":"2021-06-15","close":2960.0},{"date":"2021-06-16","close":2960.0},{"date":"2021-06-17","close":2970.0},{"date":"2021-06-18","close":2935.0},{"date":"2021-06-21","close":2900.0},{"date":"2021-06-22","close":2895.0},{"date":"2021-06-23","close":2985.0},{"date":"2021-06-24","close":2955.0},{"date":"2021-06-25","close":2980.0},{"date":"2021-06-28","close":3020.0},{"date":"2021-06-29","close":2965.0},{"date":"2021-06-30","close":2965.0},{"date":"2021-07-01","close":3010.0},{"date":"2021-07-02","close":2995.0},{"date":"2021-07-05","close":3000.0},{"date":"2021-07-06","close":3000.0},{"date":"2021-07-07","close":2980.0},{"date":"2021-07-08","close":2915.0},{"date":"2021-07-09","close":2840.0},{"date":"2021-07-12","close":2880.0},{"date":"2021-07-13","close":2920.0},{"date":"2021-07-14","close":2870.0},{"date":"2021-07-15","close":2870.0},{"date":"2021-07-16","close":2965.0},{"date":"2021-07-19","close":2910.0},{"date":"2021-07-20","close":2860.0},{"date":"2021-07-21","close":2790.0},{"date":"2021-07-22","close":2855.0},{"date":"2021-07-23","close":2890.0},{"date":"2021-07-26","close":2895.0},{"date":"2021-07-27","close":2855.0},{"date":"2021-07-28","close":2860.0},{"date":"2021-07-29","close":2830.0},{"date":"2021-07-30","close":2850.0},{"date":"2021-08-02","close":2850.0},{"date":"2021-08-03","close":2815.0},{"date":"2021-08-04","close":2840.0},{"date":"2021-08-05","close":2860.0},{"date":"2021-08-06","close":3100.0},{"date":"2021-08-09","close":3175.0},{"date":"2021-08-10","close":3060.0},{"date":"2021-08-11","close":3255.0},{"date":"2021-08-12","close":3030.0},{"date":"2021-08-13","close":2865.0},{"date":"2021-08-17","close":2630.0},{"date":"2021-08-18","close":2630.0},{"date":"2021-08-19","close":2530.0},{"date":"2021-08-20","close":2400.0},{"date":"2021-08-23","close":2435.0},{"date":"2021-08-24","close":2560.0},{"date":"2021-08-25","close":2525.0},{"date":"2021-08-26","close":2535.0},{"date":"2021-08-27","close":2580.0},{"date":"2021-08-30","close":2630.0},{"date":"2021-08-31","close":2640.0},{"date":"2021-09-01","close":2670.0},{"date":"2021-09-02","close":2665.0},{"date":"2021-09-03","close":2700.0},{"date":"2021-09-06","close":2665.0},{"date":"2021-09-07","close":2700.0},{"date":"2021-09-08","close":2660.0},{"date":"2021-09-09","close":2605.0},{"date":"2021-09-10","close":2625.0},{"date":"2021-09-13","close":2620.0},{"date":"2021-09-14","close":2630.0},{"date":"2021-09-15","close":2625.0},{"date":"2021-09-16","close":2635.0},{"date":"2021-09-17","close":2635.0},{"date":"2021-09-23","close":2920.0},{"date":"2021-09-24","close":2880.0},{"date":"2021-09-27","close":2955.0},{"date":"2021-09-28","close":2995.0},{"date":"2021-09-29","close":2975.0},{"date":"2021-09-30","close":3020.0},{"date":"2021-10-01","close":3925.0},{"date":"2021-10-05","close":3930.0},{"date":"2021-10-06","close":3935.0},{"date":"2021-10-07","close":3710.0},{"date":"2021-10-08","close":4050.0},{"date":"2021-10-12","close":4015.0},{"date":"2021-10-13","close":3860.0},{"date":"2021-10-14","close":3955.0},{"date":"2021-10-15","close":4020.0},{"date":"2021-10-18","close":4070.0},{"date":"2021-10-19","close":4005.0},{"date":"2021-10-20","close":3950.0},{"date":"2021-10-21","close":4005.0},{"date":"2021-10-22","close":3925.0},{"date":"2021-10-25","close":3750.0},{"date":"2021-10-26","close":3895.0},{"date":"2021-10-27","close":4100.0},{"date":"2021-10-28","close":4085.0},{"date":"2021-10-29","close":4215.0},{"date":"2021-11-01","close":4460.0},{"date":"2021-11-02","close":4350.0},{"date":"2021-11-03","close":4085.0},{"date":"2021-11-04","close":3890.0},{"date":"2021-11-05","close":3990.0},{"date":"2021-11-08","close":3875.0},{"date":"2021-11-09","close":4065.0},{"date":"2021-11-10","close":5280.0},{"date":"2021-11-11","close":5280.0},{"date":"2021-11-12","close":5280.0},{"date":"2021-11-15","close":5530.0},{"date":"2021-11-16","close":5110.0},{"date":"2021-11-17","close":5220.0},{"date":"2021-11-18","close":5250.0},{"date":"2021-11-19","close":4930.0},{"date":"2021-11-22","close":4715.0},{"date":"2021-11-23","close":4530.0},{"date":"2021-11-24","close":4685.0},{"date":"2021-11-25","close":4520.0},{"date":"2021-11-26","close":4390.0},{"date":"2021-11-29","close":4210.0},{"date":"2021-11-30","close":3890.0},{"date":"2021-12-01","close":4100.0},{"date":"2021-12-02","close":3905.0},{"date":"2021-12-03","close":4025.0},{"date":"2021-12-06","close":3960.0},{"date":"2021-12-07","close":4000.0},{"date":"2021-12-08","close":3910.0},{"date":"2021-12-09","close":4190.0},{"date":"2021-12-10","close":4165.0},{"date":"2021-12-13","close":3965.0},{"date":"2021-12-14","close":3895.0},{"date":"2021-12-15","close":3875.0},{"date":"2021-12-16","close":3830.0},{"date":"2021-12-17","close":3835.0},{"date":"2021-12-20","close":3930.0},{"date":"2021-12-21","close":4240.0},{"date":"2021-12-22","close":5510.0},{"date":"2021-12-23","close":5960.0},{"date":"2021-12-24","close":5980.0},{"date":"2021-12-27","close":5400.0},{"date":"2021-12-28","close":5370.0},{"date":"2021-12-29","close":6070.0},{"date":"2021-12-30","close":6150.0},{"date":"2022-01-03","close":6340.0},{"date":"2022-01-04","close":5970.0},{"date":"2022-01-05","close":5980.0},{"date":"2022-01-06","close":5380.0},{"date":"2022-01-07","close":5700.0},{"date":"2022-01-10","close":5810.0},{"date":"2022-01-11","close":5450.0},{"date":"2022-01-12","close":5550.0},{"date":"2022-01-13","close":5260.0},{"date":"2022-01-14","close":5140.0},{"date":"2022-01-17","close":5010.0},{"date":"2022-01-18","close":5020.0},{"date":"2022-01-19","close":4980.0},{"date":"2022-01-20","close":5250.0},{"date":"2022-01-21","close":5220.0},{"date":"2022-01-24","close":4995.0},{"date":"2022-01-25","close":4720.0},{"date":"2022-01-26","close":5070.0},{"date":"2022-01-27","close":4635.0},{"date":"2022-01-28","close":4505.0},{"date":"2022-02-03","close":4430.0},{"date":"2022-02-04","close":4550.0},{"date":"2022-02-07","close":4645.0},{"date":"2022-02-08","close":4680.0},{"date":"2022-02-09","close":4550.0},{"date":"2022-02-10","close":4360.0},{"date":"2022-02-11","close":4240.0},{"date":"2022-02-14","close":3960.0},{"date":"2022-02-15","close":3920.0},{"date":"2022-02-16","close":4230.0},{"date":"2022-02-17","close":4130.0},{"date":"2022-02-18","close":4195.0},{"date":"2022-02-21","close":4135.0},{"date":"2022-02-22","close":3995.0},{"date":"2022-02-23","close":4025.0},{"date":"2022-02-24","close":3825.0},{"date":"2022-02-25","close":3900.0},{"date":"2022-02-28","close":3925.0},{"date":"2022-03-02","close":3990.0},{"date":"2022-03-03","close":4040.0},{"date":"2022-03-04","close":3950.0},{"date":"2022-03-07","close":3820.0},{"date":"2022-03-08","close":3745.0},{"date":"2022-03-10","close":3860.0},{"date":"2022-03-11","close":3915.0},{"date":"2022-03-14","close":3765.0},{"date":"2022-03-15","close":3795.0},{"date":"2022-03-16","close":3870.0},{"date":"2022-03-17","close":4025.0},{"date":"2022-03-18","close":4540.0},{"date":"2022-03-21","close":4580.0},{"date":"2022-03-22","close":4670.0},{"date":"2022-03-23","close":4725.0},{"date":"2022-03-24","close":4675.0},{"date":"2022-03-25","close":4755.0},{"date":"2022-03-28","close":4765.0},{"date":"2022-03-29","close":4740.0},{"date":"2022-03-30","close":4630.0},{"date":"2022-03-31","close":4695.0},{"date":"2022-04-01","close":4685.0},{"date":"2022-04-04","close":4655.0},{"date":"2022-04-05","close":4630.0},{"date":"2022-04-06","close":4670.0},{"date":"2022-04-07","close":4380.0},{"date":"2022-04-08","close":4410.0},{"date":"2022-04-11","close":4250.0},{"date":"2022-04-12","close":4090.0},{"date":"2022-04-13","close":4185.0},{"date":"2022-04-14","close":4170.0},{"date":"2022-04-15","close":4155.0},{"date":"2022-04-18","close":4140.0},{"date":"2022-04-19","close":4150.0},{"date":"2022-04-20","close":4180.0},{"date":"2022-04-21","close":4215.0},{"date":"2022-04-22","close":4090.0},{"date":"2022-04-25","close":3965.0},{"date":"2022-04-26","close":3990.0},{"date":"2022-04-27","close":3960.0},{"date":"2022-04-28","close":3885.0},{"date":"2022-04-29","close":3930.0},{"date":"2022-05-02","close":3950.0},{"date":"2022-05-03","close":3975.0},{"date":"2022-05-04","close":3920.0},{"date":"2022-05-06","close":3840.0},{"date":"2022-05-09","close":3695.0},{"date":"2022-05-10","close":3610.0},{"date":"2022-05-11","close":3500.0},{"date":"2022-05-12","close":3240.0},{"date":"2022-05-13","close":3290.0},{"date":"2022-05-16","close":3370.0},{"date":"2022-05-17","close":3375.0},{"date":"2022-05-18","close":3295.0},{"date":"2022-05-19","close":3150.0},{"date":"2022-05-20","close":3315.0},{"date":"2022-05-23","close":3300.0},{"date":"2022-05-24","close":3175.0},{"date":"2022-05-25","close":3240.0},{"date":"2022-05-26","close":3410.0},{"date":"2022-05-27","close":3385.0},{"date":"2022-05-30","close":3490.0},{"date":"2022-05-31","close":3530.0},{"date":"2022-06-02","close":3440.0},{"date":"2022-06-03","close":3525.0},{"date":"2022-06-07","close":3420.0},{"date":"2022-06-08","close":3365.0},{"date":"2022-06-09","close":3300.0},{"date":"2022-06-10","close":3260.0},{"date":"2022-06-13","close":3080.0},{"date":"2022-06-14","close":3015.0},{"date":"2022-06-15","close":2865.0},{"date":"2022-06-16","close":2890.0},{"date":"2022-06-17","close":2930.0},{"date":"2022-06-20","close":2770.0},{"date":"2022-06-21","close":2780.0},{"date":"2022-06-22","close":2570.0},{"date":"2022-06-23","close":2430.0},{"date":"2022-06-24","close":2555.0},{"date":"2022-06-27","close":2610.0},{"date":"2022-06-28","close":2635.0},{"date":"2022-06-29","close":2690.0},{"date":"2022-06-30","close":2600.0},{"date":"2022-07-01","close":2540.0},{"date":"2022-07-04","close":2490.0},{"date":"2022-07-05","close":2555.0},{"date":"2022-07-06","close":2610.0},{"date":"2022-07-07","close":2645.0},{"date":"2022-07-08","close":2695.0},{"date":"2022-07-11","close":2735.0},{"date":"2022-07-12","close":2640.0},{"date":"2022-07-13","close":2735.0},{"date":"2022-07-14","close":2945.0},{"date":"2022-07-15","close":3030.0},{"date":"2022-07-18","close":2950.0},{"date":"2022-07-19","close":2990.0},{"date":"2022-07-20","close":2930.0},{"date":"2022-07-21","close":2995.0},{"date":"2022-07-22","close":3000.0},{"date":"2022-07-25","close":3110.0},{"date":"2022-07-26","close":3060.0},{"date":"2022-07-27","close":3040.0},{"date":"2022-07-28","close":2985.0},{"date":"2022-07-29","close":3010.0},{"date":"2022-08-01","close":3005.0},{"date":"2022-08-02","close":2970.0},{"date":"2022-08-03","close":3035.0},{"date":"2022-08-04","close":3230.0},{"date":"2022-08-05","close":3115.0},{"date":"2022-08-08","close":3140.0},{"date":"2022-08-09","close":3140.0},{"date":"2022-08-10","close":3025.0},{"date":"2022-08-11","close":3030.0},{"date":"2022-08-12","close":3020.0},{"date":"2022-08-16","close":3000.0},{"date":"2022-08-17","close":2925.0},{"date":"2022-08-18","close":2870.0},{"date":"2022-08-19","close":2795.0},{"date":"2022-08-22","close":2770.0},{"date":"2022-08-23","close":2710.0},{"date":"2022-08-24","close":2720.0},{"date":"2022-08-25","close":2795.0},{"date":"2022-08-26","close":2790.0},{"date":"2022-08-29","close":2720.0},{"date":"2022-08-30","close":2750.0},{"date":"2022-08-31","close":2765.0},{"date":"2022-09-01","close":2680.0},{"date":"2022-09-02","close":2610.0},{"date":"2022-09-05","close":2605.0},{"date":"2022-09-06","close":2670.0},{"date":"2022-09-07","close":2610.0},{"date":"2022-09-08","close":2620.0},{"date":"2022-09-13","close":2950.0},{"date":"2022-09-14","close":2905.0},{"date":"2022-09-15","close":2790.0},{"date":"2022-09-16","close":2695.0},{"date":"2022-09-19","close":2585.0},{"date":"2022-09-20","close":2625.0},{"date":"2022-09-21","close":2545.0},{"date":"2022-09-22","close":2715.0},{"date":"2022-09-23","close":2690.0},{"date":"2022-09-26","close":2415.0},{"date":"2022-09-27","close":2405.0},{"date":"2022-09-28","close":2220.0},{"date":"2022-09-29","close":2275.0},{"date":"2022-09-30","close":2305.0},{"date":"2022-10-04","close":2385.0},{"date":"2022-10-05","close":2325.0},{"date":"2022-10-06","close":2360.0},{"date":"2022-10-07","close":2380.0},{"date":"2022-10-11","close":2280.0},{"date":"2022-10-12","close":2280.0},{"date":"2022-10-13","close":2220.0},{"date":"2022-10-14","close":2285.0},{"date":"2022-10-17","close":2375.0},{"date":"2022-10-18","close":2430.0},{"date":"2022-10-19","close":2440.0},{"date":"2022-10-20","close":2420.0},{"date":"2022-10-21","close":2365.0},{"date":"2022-10-24","close":2400.0},{"date":"2022-10-25","close":2390.0},{"date":"2022-10-26","close":2395.0},{"date":"2022-10-27","close":2425.0},{"date":"2022-10-28","close":2360.0},{"date":"2022-10-31","close":2410.0},{"date":"2022-11-01","close":2435.0},{"date":"2022-11-02","close":2415.0},{"date":"2022-11-03","close":2400.0},{"date":"2022-11-04","close":2400.0},{"date":"2022-11-07","close":2425.0},{"date":"2022-11-08","close":2490.0},{"date":"2022-11-09","close":2495.0},{"date":"2022-11-10","close":2440.0},{"date":"2022-11-11","close":2535.0},{"date":"2022-11-14","close":2555.0},{"date":"2022-11-15","close":2570.0},{"date":"2022-11-16","close":2520.0},{"date":"2022-11-17","close":2530.0},{"date":"2022-11-18","close":2540.0},{"date":"2022-11-21","close":2515.0},{"date":"2022-11-22","close":2480.0},{"date":"2022-11-23","close":2560.0},{"date":"2022-11-24","close":2745.0},{"date":"2022-11-25","close":2775.0},{"date":"2022-11-28","close":2920.0},{"date":"2022-11-29","close":2810.0},{"date":"2022-11-30","close":2755.0},{"date":"2022-12-01","close":2880.0},{"date":"2022-12-02","close":3000.0},{"date":"2022-12-05","close":2870.0},{"date":"2022-12-06","close":2785.0},{"date":"2022-12-07","close":2995.0},{"date":"2022-12-08","close":2975.0},{"date":"2022-12-09","close":3455.0},{"date":"2022-12-12","close":3405.0},{"date":"2022-12-13","close":3150.0},{"date":"2022-12-14","close":3075.0},{"date":"2022-12-15","close":2990.0},{"date":"2022-12-16","close":2950.0},{"date":"2022-12-19","close":3125.0},{"date":"2022-12-20","close":2905.0},{"date":"2022-12-21","close":2825.0},{"date":"2022-12-22","close":2800.0},{"date":"2022-12-23","close":2655.0},{"date":"2022-12-26","close":2635.0},{"date":"2022-12-27","close":2585.0},{"date":"2022-12-28","close":2680.0},{"date":"2022-12-29","close":2640.0},{"date":"2023-01-02","close":2540.0},{"date":"2023-01-03","close":2605.0},{"date":"2023-01-04","close":2610.0},{"date":"2023-01-05","close":2580.0},{"date":"2023-01-06","close":2615.0},{"date":"2023-01-09","close":2660.0},{"date":"2023-01-10","close":2660.0},{"date":"2023-01-11","close":2690.0},{"date":"2023-01-12","close":2660.0},{"date":"2023-01-13","close":2700.0},{"date":"2023-01-16","close":2785.0},{"date":"2023-01-17","close":2830.0},{"date":"2023-01-18","close":2750.0},{"date":"2023-01-19","close":2800.0},{"date":"2023-01-20","close":2840.0},{"date":"2023-01-25","close":2900.0},{"date":"2023-01-26","close":2905.0},{"date":"2023-01-27","close":2915.0},{"date":"2023-01-30","close":2930.0},{"date":"2023-01-31","close":2890.0},{"date":"2023-02-01","close":2930.0},{"date":"2023-02-02","close":2925.0},{"date":"2023-02-03","close":2955.0},{"date":"2023-02-06","close":2920.0},{"date":"2023-02-07","close":2890.0},{"date":"2023-02-08","close":2865.0},{"date":"2023-02-09","close":2900.0},{"date":"2023-02-10","close":2805.0},{"date":"2023-02-13","close":2985.0},{"date":"2023-02-14","close":2975.0},{"date":"2023-02-15","close":2835.0},{"date":"2023-02-16","close":2860.0},{"date":"2023-02-17","close":2800.0},{"date":"2023-02-20","close":2825.0},{"date":"2023-02-21","close":2805.0},{"date":"2023-02-22","close":2795.0},{"date":"2023-02-23","close":2730.0},{"date":"2023-02-24","close":2640.0},{"date":"2023-02-27","close":2610.0},{"date":"2023-02-28","close":2720.0},{"date":"2023-03-02","close":2690.0},{"date":"2023-03-03","close":2680.0},{"date":"2023-03-06","close":2720.0},{"date":"2023-03-07","close":2690.0},{"date":"2023-03-08","close":2640.0},{"date":"2023-03-09","close":2615.0},{"date":"2023-03-10","close":2545.0},{"date":"2023-03-13","close":2570.0},{"date":"2023-03-14","close":2435.0},{"date":"2023-03-15","close":2475.0},{"date":"2023-03-16","close":2440.0},{"date":"2023-03-17","close":2535.0},{"date":"2023-03-20","close":2510.0},{"date":"2023-03-21","close":2465.0},{"date":"2023-03-22","close":2445.0},{"date":"2023-03-23","close":2465.0},{"date":"2023-03-24","close":2535.0},{"date":"2023-03-27","close":2545.0},{"date":"2023-03-28","close":2605.0},{"date":"2023-03-29","close":2585.0},{"date":"2023-03-30","close":2595.0},{"date":"2023-03-31","close":2585.0},{"date":"2023-04-03","close":2600.0},{"date":"2023-04-04","close":2635.0},{"date":"2023-04-05","close":2670.0},{"date":"2023-04-06","close":2610.0},{"date":"2023-04-07","close":2570.0},{"date":"2023-04-10","close":2520.0},{"date":"2023-04-11","close":2535.0},{"date":"2023-04-12","close":2545.0},{"date":"2023-04-13","close":2595.0},{"date":"2023-04-14","close":2600.0},{"date":"2023-04-17","close":2620.0},{"date":"2023-04-18","close":2610.0},{"date":"2023-04-19","close":2580.0},{"date":"2023-04-20","close":2500.0},{"date":"2023-04-21","close":2495.0},{"date":"2023-04-24","close":2440.0},{"date":"2023-04-25","close":2460.0},{"date":"2023-04-26","close":2435.0},{"date":"2023-04-27","close":2450.0},{"date":"2023-04-28","close":2440.0},{"date":"2023-05-02","close":2450.0},{"date":"2023-05-03","close":2465.0},{"date":"2023-05-04","close":2465.0},{"date":"2023-05-08","close":2475.0},{"date":"2023-05-09","close":2450.0},{"date":"2023-05-10","close":2440.0},{"date":"2023-05-11","close":2405.0},{"date":"2023-05-12","close":2370.0},{"date":"2023-05-15","close":2335.0},{"date":"2023-05-16","close":2325.0},{"date":"2023-05-17","close":2375.0},{"date":"2023-05-18","close":2350.0},{"date":"2023-05-19","close":2370.0},{"date":"2023-05-22","close":2400.0},{"date":"2023-05-23","close":2405.0},{"date":"2023-05-24","close":2380.0},{"date":"2023-05-25","close":2370.0},{"date":"2023-05-26","close":2335.0},{"date":"2023-05-30","close":2385.0},{"date":"2023-05-31","close":2370.0},{"date":"2023-06-01","close":2370.0},{"date":"2023-06-02","close":2370.0},{"date":"2023-06-05","close":2390.0},{"date":"2023-06-07","close":2395.0},{"date":"2023-06-08","close":2380.0},{"date":"2023-06-09","close":2395.0},{"date":"2023-06-12","close":2400.0},{"date":"2023-06-13","close":2400.0},{"date":"2023-06-14","close":2360.0},{"date":"2023-06-15","close":2350.0},{"date":"2023-06-16","close":2340.0},{"date":"2023-06-19","close":2350.0},{"date":"2023-06-20","close":2425.0},{"date":"2023-06-21","close":2400.0},{"date":"2023-06-22","close":2385.0},{"date":"2023-06-23","close":2370.0},{"date":"2023-06-26","close":2515.0},{"date":"2023-06-27","close":2505.0},{"date":"2023-06-28","close":2460.0},{"date":"2023-06-29","close":2495.0},{"date":"2023-06-30","close":2460.0},{"date":"2023-07-03","close":2470.0},{"date":"2023-07-04","close":2470.0},{"date":"2023-07-05","close":2435.0},{"date":"2023-07-06","close":2385.0},{"date":"2023-07-07","close":2360.0},{"date":"2023-07-10","close":2340.0},{"date":"2023-07-11","close":2350.0},{"date":"2023-07-12","close":2320.0},{"date":"2023-07-13","close":2330.0},{"date":"2023-07-14","close":2325.0},{"date":"2023-07-17","close":2240.0},{"date":"2023-07-18","close":2235.0},{"date":"2023-07-19","close":2210.0},{"date":"2023-07-20","close":2200.0},{"date":"2023-07-21","close":1976.0},{"date":"2023-07-24","close":1874.0},{"date":"2023-07-25","close":1859.0},{"date":"2023-07-26","close":1649.0},{"date":"2023-07-27","close":1809.0},{"date":"2023-07-28","close":1840.0},{"date":"2023-07-31","close":1868.0},{"date":"2023-08-01","close":1869.0},{"date":"2023-08-02","close":1830.0},{"date":"2023-08-03","close":1855.0},{"date":"2023-08-04","close":1893.0},{"date":"2023-08-07","close":1893.0},{"date":"2023-08-08","close":1841.0},{"date":"2023-08-09","close":1895.0},{"date":"2023-08-10","close":1973.0},{"date":"2023-08-11","close":2005.0},{"date":"2023-08-14","close":2070.0},{"date":"2023-08-16","close":1947.0},{"date":"2023-08-17","close":1939.0},{"date":"2023-08-18","close":1925.0},{"date":"2023-08-21","close":1934.0},{"date":"2023-08-22","close":1927.0},{"date":"2023-08-23","close":1894.0},{"date":"2023-08-24","close":1843.0},{"date":"2023-08-25","close":1863.0},{"date":"2023-08-28","close":1903.0},{"date":"2023-08-29","close":1921.0},{"date":"2023-08-30","close":1920.0},{"date":"2023-08-31","close":1933.0},{"date":"2023-09-01","close":1932.0},{"date":"2023-09-04","close":1906.0},{"date":"2023-09-05","close":1882.0},{"date":"2023-09-06","close":1890.0},{"date":"2023-09-07","close":1871.0},{"date":"2023-09-08","close":1846.0},{"date":"2023-09-11","close":1864.0},{"date":"2023-09-12","close":1886.0},{"date":"2023-09-13","close":1862.0},{"date":"2023-09-14","close":1912.0},{"date":"2023-09-15","close":1907.0},{"date":"2023-09-18","close":1908.0},{"date":"2023-09-19","close":1929.0},{"date":"2023-09-20","close":2140.0},{"date":"2023-09-21","close":2005.0},{"date":"2023-09-22","close":1913.0},{"date":"2023-09-25","close":1841.0},{"date":"2023-09-26","close":1829.0},{"date":"2023-09-27","close":1817.0},{"date":"2023-10-04","close":1694.0},{"date":"2023-10-05","close":1688.0},{"date":"2023-10-06","close":1698.0},{"date":"2023-10-10","close":1660.0},{"date":"2023-10-11","close":1683.0},{"date":"2023-10-12","close":1704.0},{"date":"2023-10-13","close":1704.0},{"date":"2023-10-16","close":1737.0},{"date":"2023-10-17","close":1745.0},{"date":"2023-10-18","close":1696.0},{"date":"2023-10-19","close":1644.0},{"date":"2023-10-20","close":1618.0},{"date":"2023-10-23","close":1565.0},{"date":"2023-10-24","close":1649.0},{"date":"2023-10-25","close":1644.0},{"date":"2023-10-26","close":1591.0},{"date":"2023-10-27","close":1589.0},{"date":"2023-10-30","close":1589.0},{"date":"2023-10-31","close":1573.0},{"date":"2023-11-01","close":1580.0},{"date":"2023-11-02","close":1595.0},{"date":"2023-11-03","close":1622.0},{"date":"2023-11-06","close":1653.0},{"date":"2023-11-07","close":1655.0},{"date":"2023-11-08","close":1685.0},{"date":"2023-11-09","close":1658.0},{"date":"2023-11-10","close":1576.0},{"date":"2023-11-13","close":1578.0},{"date":"2023-11-14","close":1612.0},{"date":"2023-11-15","close":1640.0},{"date":"2023-11-16","close":1654.0},{"date":"2023-11-17","close":1653.0},{"date":"2023-11-20","close":1681.0},{"date":"2023-11-21","close":1695.0},{"date":"2023-11-22","close":1684.0},{"date":"2023-11-23","close":1700.0},{"date":"2023-11-24","close":1728.0},{"date":"2023-11-27","close":1702.0},{"date":"2023-11-28","close":1973.0},{"date":"2023-11-29","close":1753.0},{"date":"2023-11-30","close":1779.0},{"date":"2023-12-01","close":1762.0},{"date":"2023-12-04","close":1854.0},{"date":"2023-12-05","close":1805.0},{"date":"2023-12-06","close":1870.0},{"date":"2023-12-07","close":1870.0},{"date":"2023-12-08","close":1889.0},{"date":"2023-12-11","close":1935.0},{"date":"2023-12-12","close":1880.0},{"date":"2023-12-13","close":1831.0},{"date":"2023-12-14","close":1852.0},{"date":"2023-12-15","close":1864.0},{"date":"2023-12-18","close":1842.0},{"date":"2023-12-19","close":1845.0},{"date":"2023-12-20","close":1868.0},{"date":"2023-12-21","close":1832.0},{"date":"2023-12-22","close":1812.0},{"date":"2023-12-26","close":1880.0},{"date":"2023-12-27","close":1847.0},{"date":"2023-12-28","close":1834.0},{"date":"2024-01-02","close":1840.0},{"date":"2024-01-03","close":1830.0},{"date":"2024-01-04","close":1811.0},{"date":"2024-01-05","close":1782.0},{"date":"2024-01-08","close":1801.0},{"date":"2024-01-09","close":1803.0},{"date":"2024-01-10","close":1791.0},{"date":"2024-01-11","close":1831.0},{"date":"2024-01-12","close":1757.0},{"date":"2024-01-15","close":1741.0},{"date":"2024-01-16","close":1721.0},{"date":"2024-01-17","close":1670.0},{"date":"2024-01-18","close":1704.0},{"date":"2024-01-19","close":1716.0},{"date":"2024-01-22","close":1672.0},{"date":"2024-01-23","close":1691.0},{"date":"2024-01-24","close":1689.0},{"date":"2024-01-25","close":1666.0},{"date":"2024-01-26","close":1700.0},{"date":"2024-01-29","close":1681.0},{"date":"2024-01-30","close":1663.0},{"date":"2024-01-31","close":1627.0},{"date":"2024-02-01","close":1627.0},{"date":"2024-02-02","close":1651.0},{"date":"2024-02-05","close":1629.0},{"date":"2024-02-06","close":1625.0},{"date":"2024-02-07","close":1627.0},{"date":"2024-02-08","close":1626.0},{"date":"2024-02-13","close":1638.0},{"date":"2024-02-14","close":1707.0},{"date":"2024-02-15","close":1719.0},{"date":"2024-02-16","close":1751.0},{"date":"2024-02-19","close":1726.0},{"date":"2024-02-20","close":1728.0},{"date":"2024-02-21","close":1708.0},{"date":"2024-02-22","close":1698.0},{"date":"2024-02-23","close":1687.0},{"date":"2024-02-26","close":1670.0},{"date":"2024-02-27","close":1640.0},{"date":"2024-02-28","close":1640.0},{"date":"2024-02-29","close":1635.0},{"date":"2024-03-04","close":1627.0},{"date":"2024-03-05","close":1603.0},{"date":"2024-03-06","close":1600.0},{"date":"2024-03-07","close":1583.0},{"date":"2024-03-08","close":1566.0},{"date":"2024-03-11","close":1576.0},{"date":"2024-03-12","close":1575.0},{"date":"2024-03-13","close":1552.0},{"date":"2024-03-14","close":1535.0},{"date":"2024-03-15","close":1527.0},{"date":"2024-03-18","close":1538.0},{"date":"2024-03-19","close":1538.0},{"date":"2024-03-20","close":1533.0},{"date":"2024-03-21","close":1561.0},{"date":"2024-03-22","close":1619.0},{"date":"2024-03-25","close":1636.0},{"date":"2024-03-26","close":1605.0},{"date":"2024-03-27","close":1600.0},{"date":"2024-03-28","close":1600.0},{"date":"2024-03-29","close":1540.0},{"date":"2024-04-01","close":1613.0},{"date":"2024-04-02","close":1608.0},{"date":"2024-04-03","close":1604.0},{"date":"2024-04-04","close":1588.0},{"date":"2024-04-05","close":1574.0},{"date":"2024-04-08","close":1569.0},{"date":"2024-04-09","close":1566.0},{"date":"2024-04-11","close":1569.0},{"date":"2024-04-12","close":1579.0},{"date":"2024-04-15","close":1564.0},{"date":"2024-04-16","close":1556.0},{"date":"2024-04-17","close":1530.0},{"date":"2024-04-18","close":1559.0},{"date":"2024-04-19","close":1541.0},{"date":"2024-04-22","close":1558.0},{"date":"2024-04-23","close":1556.0},{"date":"2024-04-24","close":1560.0},{"date":"2024-04-25","close":1532.0},{"date":"2024-04-26","close":1502.0},{"date":"2024-04-29","close":1500.0},{"date":"2024-04-30","close":1490.0},{"date":"2024-05-02","close":1490.0},{"date":"2024-05-03","close":1496.0},{"date":"2024-05-07","close":1505.0},{"date":"2024-05-08","close":1491.0},{"date":"2024-05-09","close":1502.0},{"date":"2024-05-10","close":1499.0},{"date":"2024-05-13","close":1495.0},{"date":"2024-05-14","close":1484.0},{"date":"2024-05-16","close":1494.0},{"date":"2024-05-17","close":1470.0},{"date":"2024-05-20","close":1457.0},{"date":"2024-05-21","close":1450.0},{"date":"2024-05-22","close":1449.0},{"date":"2024-05-23","close":1449.0},{"date":"2024-05-24","close":1435.0},{"date":"2024-05-27","close":1418.0},{"date":"2024-05-28","close":1419.0},{"date":"2024-05-29","close":1419.0},{"date":"2024-05-30","close":1404.0},{"date":"2024-05-31","close":1373.0},{"date":"2024-06-03","close":1375.0},{"date":"2024-06-04","close":1395.0},{"date":"2024-06-05","close":1404.0},{"date":"2024-06-07","close":1399.0},{"date":"2024-06-10","close":1400.0},{"date":"2024-06-11","close":1402.0},{"date":"2024-06-12","close":1406.0},{"date":"2024-06-13","close":1397.0},{"date":"2024-06-14","close":1392.0},{"date":"2024-06-17","close":1370.0},{"date":"2024-06-18","close":1330.0},{"date":"2024-06-19","close":1330.0},{"date":"2024-06-20","close":1324.0},{"date":"2024-06-21","close":1327.0},{"date":"2024-06-24","close":1318.0},{"date":"2024-06-25","close":1320.0},{"date":"2024-06-26","close":1323.0},{"date":"2024-06-27","close":1306.0},{"date":"2024-06-28","close":1307.0},{"date":"2024-07-01","close":1328.0},{"date":"2024-07-02","close":1313.0},{"date":"2024-07-03","close":1281.0},{"date":"2024-07-04","close":1276.0},{"date":"2024-07-05","close":1273.0},{"date":"2024-07-08","close":1290.0},{"date":"2024-07-09","close":1312.0},{"date":"2024-07-10","close":1315.0},{"date":"2024-07-11","close":1316.0},{"date":"2024-07-12","close":1302.0},{"date":"2024-07-15","close":1306.0},{"date":"2024-07-16","close":1296.0},{"date":"2024-07-17","close":1296.0},{"date":"2024-07-18","close":1269.0},{"date":"2024-07-19","close":1270.0},{"date":"2024-07-22","close":1240.0},{"date":"2024-07-23","close":1232.0},{"date":"2024-07-24","close":1234.0},{"date":"2024-07-25","close":1209.0},{"date":"2024-07-26","close":1210.0},{"date":"2024-07-29","close":1210.0},{"date":"2024-07-30","close":1189.0},{"date":"2024-07-31","close":1156.0},{"date":"2024-08-01","close":1169.0},{"date":"2024-08-02","close":1175.0},{"date":"2024-08-05","close":1010.0},{"date":"2024-08-06","close":1120.0},{"date":"2024-08-07","close":1099.0},{"date":"2024-08-08","close":1064.0},{"date":"2024-08-09","close":1072.0},{"date":"2024-08-12","close":1073.0},{"date":"2024-08-13","close":1070.0},{"date":"2024-08-14","close":1139.0},{"date":"2024-08-16","close":1175.0},{"date":"2024-08-19","close":1183.0},{"date":"2024-08-20","close":1195.0},{"date":"2024-08-21","close":1197.0},{"date":"2024-08-22","close":1177.0},{"date":"2024-08-23","close":1187.0},{"date":"2024-08-26","close":1162.0},{"date":"2024-08-27","close":1166.0},{"date":"2024-08-28","close":1161.0},{"date":"2024-08-29","close":1160.0},{"date":"2024-08-30","close":1193.0},{"date":"2024-09-02","close":1200.0},{"date":"2024-09-03","close":1186.0},{"date":"2024-09-04","close":1186.0},{"date":"2024-09-05","close":1164.0},{"date":"2024-09-06","close":1132.0},{"date":"2024-09-09","close":1102.0},{"date":"2024-09-10","close":1083.0},{"date":"2024-09-11","close":1084.0},{"date":"2024-09-12","close":1081.0},{"date":"2024-09-13","close":1074.0},{"date":"2024-09-19","close":1089.0},{"date":"2024-09-20","close":1090.0},{"date":"2024-09-23","close":1084.0},{"date":"2024-09-24","close":1129.0},{"date":"2024-09-25","close":1131.0},{"date":"2024-09-26","close":1171.0},{"date":"2024-09-27","close":1211.0},{"date":"2024-09-30","close":1232.0},{"date":"2024-10-02","close":1259.0},{"date":"2024-10-04","close":1243.0},{"date":"2024-10-07","close":1236.0},{"date":"2024-10-08","close":1243.0},{"date":"2024-10-10","close":1258.0},{"date":"2024-10-11","close":1236.0},{"date":"2024-10-14","close":1231.0},{"date":"2024-10-15","close":1240.0},{"date":"2024-10-16","close":1235.0},{"date":"2024-10-17","close":1211.0},{"date":"2024-10-18","close":1180.0},{"date":"2024-10-21","close":1183.0},{"date":"2024-10-22","close":1168.0},{"date":"2024-10-23","close":1160.0},{"date":"2024-10-24","close":1139.0},{"date":"2024-10-25","close":1124.0},{"date":"2024-10-28","close":1133.0},{"date":"2024-10-29","close":1125.0},{"date":"2024-10-30","close":1126.0},{"date":"2024-10-31","close":1117.0},{"date":"2024-11-01","close":1109.0},{"date":"2024-11-04","close":1158.0},{"date":"2024-11-05","close":1159.0},{"date":"2024-11-06","close":1157.0},{"date":"2024-11-07","close":1157.0},{"date":"2024-11-08","close":1150.0},{"date":"2024-11-11","close":1141.0},{"date":"2024-11-12","close":1090.0},{"date":"2024-11-13","close":1057.0},{"date":"2024-11-14","close":1061.0},{"date":"2024-11-15","close":1064.0},{"date":"2024-11-18","close":1067.0},{"date":"2024-11-19","close":1060.0},{"date":"2024-11-20","close":1063.0},{"date":"2024-11-21","close":1048.0},{"date":"2024-11-22","close":1047.0},{"date":"2024-11-25","close":1069.0},{"date":"2024-11-26","close":1061.0},{"date":"2024-11-27","close":1070.0},{"date":"2024-11-28","close":1101.0},{"date":"2024-11-29","close":1071.0},{"date":"2024-12-02","close":1056.0},{"date":"2024-12-03","close":1063.0},{"date":"2024-12-04","close":1028.0},{"date":"2024-12-05","close":1007.0},{"date":"2024-12-06","close":995.0},{"date":"2024-12-09","close":982.0},{"date":"2024-12-10","close":999.0},{"date":"2024-12-11","close":1018.0},{"date":"2024-12-12","close":1027.0},{"date":"2024-12-13","close":1054.0},{"date":"2024-12-16","close":1136.0},{"date":"2024-12-17","close":1158.0},{"date":"2024-12-18","close":1189.0},{"date":"2024-12-19","close":1189.0},{"date":"2024-12-20","close":1141.0},{"date":"2024-12-23","close":1160.0},{"date":"2024-12-24","close":1170.0},{"date":"2024-12-26","close":1142.0},{"date":"2024-12-27","close":1060.0},{"date":"2024-12-30","close":1033.0},{"date":"2025-01-02","close":1042.0},{"date":"2025-01-03","close":1054.0},{"date":"2025-01-06","close":1058.0},{"date":"2025-01-07","close":1059.0},{"date":"2025-01-08","close":1057.0},{"date":"2025-01-09","close":1031.0},{"date":"2025-01-10","close":1037.0},{"date":"2025-01-13","close":1021.0},{"date":"2025-01-14","close":1047.0},{"date":"2025-01-15","close":1047.0},{"date":"2025-01-16","close":1041.0},{"date":"2025-01-17","close":1045.0},{"date":"2025-01-20","close":1040.0},{"date":"2025-01-21","close":1038.0},{"date":"2025-01-22","close":1039.0},{"date":"2025-01-23","close":1018.0},{"date":"2025-01-24","close":1014.0},{"date":"2025-01-31","close":1000.0},{"date":"2025-02-03","close":976.0},{"date":"2025-02-04","close":913.0},{"date":"2025-02-05","close":948.0},{"date":"2025-02-06","close":953.0},{"date":"2025-02-07","close":939.0},{"date":"2025-02-10","close":936.0},{"date":"2025-02-11","close":925.0},{"date":"2025-02-12","close":908.0},{"date":"2025-02-13","close":890.0},{"date":"2025-02-14","close":894.0},{"date":"2025-02-17","close":887.0},{"date":"2025-02-18","close":859.0},{"date":"2025-02-19","close":847.0},{"date":"2025-02-20","close":894.0},{"date":"2025-02-21","close":888.0},{"date":"2025-02-24","close":903.0},{"date":"2025-02-25","close":905.0},{"date":"2025-02-26","close":888.0},{"date":"2025-02-27","close":888.0},{"date":"2025-02-28","close":884.0},{"date":"2025-03-04","close":862.0},{"date":"2025-03-05","close":849.0},{"date":"2025-03-06","close":841.0},{"date":"2025-03-07","close":849.0},{"date":"2025-03-10","close":836.0},{"date":"2025-03-11","close":826.0},{"date":"2025-03-12","close":842.0},{"date":"2025-03-13","close":842.0},{"date":"2025-03-14","close":836.0},{"date":"2025-03-17","close":836.0},{"date":"2025-03-18","close":833.0},{"date":"2025-03-19","close":825.0},{"date":"2025-03-20","close":799.0},{"date":"2025-03-21","close":805.0},{"date":"2025-03-24","close":805.0},{"date":"2025-03-25","close":799.0},{"date":"2025-03-26","close":793.0},{"date":"2025-03-27","close":780.0},{"date":"2025-03-28","close":773.0},{"date":"2025-03-31","close":777.0},{"date":"2025-04-01","close":808.0},{"date":"2025-04-02","close":792.0},{"date":"2025-04-03","close":781.0},{"date":"2025-04-04","close":779.0},{"date":"2025-04-07","close":752.0},{"date":"2025-04-08","close":754.0},{"date":"2025-04-09","close":750.0},{"date":"2025-04-10","close":777.0},{"date":"2025-04-11","close":799.0},{"date":"2025-04-14","close":795.0},{"date":"2025-04-15","close":804.0},{"date":"2025-04-16","close":822.0},{"date":"2025-04-17","close":819.0},{"date":"2025-04-18","close":817.0},{"date":"2025-04-21","close":810.0},{"date":"2025-04-22","close":813.0},{"date":"2025-04-23","close":813.0},{"date":"2025-04-24","close":818.0},{"date":"2025-04-25","close":803.0},{"date":"2025-04-28","close":820.0},{"date":"2025-04-29","close":821.0},{"date":"2025-04-30","close":812.0},{"date":"2025-05-02","close":827.0},{"date":"2025-05-07","close":830.0},{"date":"2025-05-08","close":841.0},{"date":"2025-05-09","close":831.0},{"date":"2025-05-12","close":817.0},{"date":"2025-05-13","close":801.0},{"date":"2025-05-14","close":826.0},{"date":"2025-05-15","close":841.0},{"date":"2025-05-16","close":856.0},{"date":"2025-05-19","close":888.0},{"date":"2025-05-20","close":885.0},{"date":"2025-05-21","close":890.0},{"date":"2025-05-22","close":901.0},{"date":"2025-05-23","close":887.0},{"date":"2025-05-26","close":871.0},{"date":"2025-05-27","close":892.0},{"date":"2025-05-28","close":889.0},{"date":"2025-05-29","close":877.0},{"date":"2025-05-30","close":880.0},{"date":"2025-06-02","close":891.0},{"date":"2025-06-04","close":916.0},{"date":"2025-06-05","close":943.0},{"date":"2025-06-09","close":1012.0},{"date":"2025-06-10","close":1058.0},{"date":"2025-06-11","close":1035.0},{"date":"2025-06-12","close":1090.0},{"date":"2025-06-13","close":1100.0},{"date":"2025-06-16","close":1094.0},{"date":"2025-06-17","close":1059.0},{"date":"2025-06-18","close":1036.0},{"date":"2025-06-19","close":1085.0},{"date":"2025-06-20","close":1410.0},{"date":"2025-06-23","close":1447.0},{"date":"2025-06-24","close":1331.0},{"date":"2025-06-25","close":1284.0},{"date":"2025-06-26","close":1239.0},{"date":"2025-06-27","close":1261.0},{"date":"2025-06-30","close":1290.0},{"date":"2025-07-01","close":1268.0},{"date":"2025-07-02","close":1228.0},{"date":"2025-07-03","close":1256.0},{"date":"2025-07-04","close":1222.0},{"date":"2025-07-07","close":1240.0},{"date":"2025-07-08","close":1240.0},{"date":"2025-07-09","close":1228.0},{"date":"2025-07-10","close":1233.0},{"date":"2025-07-11","close":1234.0},{"date":"2025-07-14","close":1203.0},{"date":"2025-07-15","close":1185.0},{"date":"2025-07-16","close":1270.0},{"date":"2025-07-17","close":1231.0},{"date":"2025-07-18","close":1240.0},{"date":"2025-07-21","close":1230.0},{"date":"2025-07-22","close":1228.0},{"date":"2025-07-23","close":1215.0},{"date":"2025-07-24","close":1227.0},{"date":"2025-07-25","close":1227.0},{"date":"2025-07-28","close":1213.0},{"date":"2025-07-29","close":1216.0},{"date":"2025-07-30","close":1211.0},{"date":"2025-07-31","close":1225.0},{"date":"2025-08-01","close":1209.0},{"date":"2025-08-04","close":1209.0},{"date":"2025-08-05","close":1220.0},{"date":"2025-08-06","close":1213.0},{"date":"2025-08-07","close":1233.0},{"date":"2025-08-08","close":1230.0},{"date":"2025-08-11","close":1231.0},{"date":"2025-08-12","close":1223.0},{"date":"2025-08-13","close":1236.0},{"date":"2025-08-14","close":1218.0},{"date":"2025-08-18","close":1186.0},{"date":"2025-08-19","close":1194.0},{"date":"2025-08-20","close":1168.0},{"date":"2025-08-21","close":1191.0},{"date":"2025-08-22","close":1185.0},{"date":"2025-08-25","close":1184.0},{"date":"2025-08-26","close":1185.0},{"date":"2025-08-27","close":1178.0},{"date":"2025-08-28","close":1175.0},{"date":"2025-08-29","close":1141.0},{"date":"2025-09-01","close":1096.0},{"date":"2025-09-02","close":1111.0},{"date":"2025-09-03","close":1122.0},{"date":"2025-09-04","close":1137.0},{"date":"2025-09-05","close":1128.0},{"date":"2025-09-08","close":1112.0},{"date":"2025-09-09","close":1125.0},{"date":"2025-09-10","close":1139.0},{"date":"2025-09-11","close":1128.0},{"date":"2025-09-12","close":1124.0},{"date":"2025-09-15","close":1106.0},{"date":"2025-09-16","close":1106.0},{"date":"2025-09-17","close":1096.0},{"date":"2025-09-18","close":1123.0},{"date":"2025-09-19","close":1114.0},{"date":"2025-09-22","close":1100.0},{"date":"2025-09-23","close":1097.0},{"date":"2025-09-24","close":1074.0},{"date":"2025-09-25","close":1087.0},{"date":"2025-09-26","close":1097.0},{"date":"2025-09-29","close":1102.0},{"date":"2025-09-30","close":1101.0},{"date":"2025-10-01","close":1092.0},{"date":"2025-10-02","close":1100.0},{"date":"2025-10-10","close":1089.0},{"date":"2025-10-13","close":1099.0},{"date":"2025-10-14","close":1065.0},{"date":"2025-10-15","close":1075.0},{"date":"2025-10-16","close":1064.0},{"date":"2025-10-17","close":1051.0},{"date":"2025-10-20","close":1055.0},{"date":"2025-10-21","close":1058.0},{"date":"2025-10-22","close":934.0},{"date":"2025-10-23","close":990.0},{"date":"2025-10-24","close":995.0},{"date":"2025-10-27","close":1005.0},{"date":"2025-10-28","close":1004.0},{"date":"2025-10-29","close":1010.0},{"date":"2025-10-30","close":988.0},{"date":"2025-10-31","close":987.0},{"date":"2025-11-03","close":983.0},{"date":"2025-11-04","close":964.0},{"date":"2025-11-05","close":965.0},{"date":"2025-11-06","close":962.0},{"date":"2025-11-07","close":941.0},{"date":"2025-11-10","close":963.0},{"date":"2025-11-11","close":956.0},{"date":"2025-11-12","close":963.0},{"date":"2025-11-13","close":958.0},{"date":"2025-11-14","close":960.0},{"date":"2025-11-17","close":951.0},{"date":"2025-11-18","close":942.0},{"date":"2025-11-19","close":939.0},{"date":"2025-11-20","close":930.0},{"date":"2025-11-21","close":913.0},{"date":"2025-11-24","close":901.0},{"date":"2025-11-25","close":890.0},{"date":"2025-11-26","close":905.0},{"date":"2025-11-27","close":907.0},{"date":"2025-11-28","close":945.0},{"date":"2025-12-01","close":945.0},{"date":"2025-12-02","close":950.0},{"date":"2025-12-03","close":956.0},{"date":"2025-12-04","close":950.0},{"date":"2025-12-05","close":945.0},{"date":"2025-12-08","close":935.0},{"date":"2025-12-09","close":940.0},{"date":"2025-12-10","close":940.0},{"date":"2025-12-11","close":949.0},{"date":"2025-12-12","close":949.0},{"date":"2025-12-15","close":954.0},{"date":"2025-12-16","close":940.0},{"date":"2025-12-17","close":938.0},{"date":"2025-12-18","close":937.0},{"date":"2025-12-19","close":932.0},{"date":"2025-12-22","close":935.0},{"date":"2025-12-23","close":938.0},{"date":"2025-12-24","close":938.0},{"date":"2025-12-26","close":922.0},{"date":"2025-12-29","close":913.0},{"date":"2025-12-30","close":917.0},{"date":"2026-01-02","close":915.0},{"date":"2026-01-05","close":905.0},{"date":"2026-01-06","close":898.0},{"date":"2026-01-07","close":881.0},{"date":"2026-01-08","close":882.0},{"date":"2026-01-09","close":883.0},{"date":"2026-01-12","close":877.0},{"date":"2026-01-13","close":882.0},{"date":"2026-01-14","close":884.0},{"date":"2026-01-15","close":869.0},{"date":"2026-01-16","close":841.0},{"date":"2026-01-19","close":844.0},{"date":"2026-01-20","close":850.0},{"date":"2026-01-21","close":840.0},{"date":"2026-01-22","close":833.0},{"date":"2026-01-23","close":877.0},{"date":"2026-01-26","close":902.0},{"date":"2026-01-27","close":939.0},{"date":"2026-01-28","close":938.0},{"date":"2026-01-29","close":931.0},{"date":"2026-01-30","close":932.0},{"date":"2026-02-02","close":917.0},{"date":"2026-02-03","close":939.0},{"date":"2026-02-04","close":947.0},{"date":"2026-02-05","close":934.0},{"date":"2026-02-06","close":934.0},{"date":"2026-02-09","close":919.0},{"date":"2026-02-10","close":918.0},{"date":"2026-02-11","close":918.0},{"date":"2026-02-12","close":916.0},{"date":"2026-02-13","close":895.0},{"date":"2026-02-19","close":2619.262},{"date":"2026-02-20","close":2394.2395},{"date":"2026-02-23","close":2220.2219},{"date":"2026-02-24","close":2352.2351},{"date":"2026-02-25","close":2328.2329},{"date":"2026-02-26","close":2250.2251},{"date":"2026-02-27","close":2175.2175},{"date":"2026-03-03","close":2139.2139},{"date":"2026-03-04","close":2037.2037},{"date":"2026-03-05","close":1971.1971},{"date":"2026-03-06","close":1992.1992},{"date":"2026-03-09","close":1947.1947},{"date":"2026-03-10","close":2025.2025},{"date":"2026-03-11","close":1974.1974},{"date":"2026-03-12","close":1959.1959},{"date":"2026-03-13","close":1686.1686},{"date":"2026-03-16","close":1635.1636},{"date":"2026-03-17","close":1635.1636},{"date":"2026-03-18","close":1641.1641},{"date":"2026-03-19","close":1665.1665},{"date":"2026-03-20","close":1593.1593},{"date":"2026-03-23","close":1569.1569},{"date":"2026-03-24","close":1599.1599},{"date":"2026-03-25","close":1590.1591},{"date":"2026-03-26","close":1587.1587},{"date":"2026-03-27","close":1611.1611},{"date":"2026-03-30","close":1575.1575},{"date":"2026-03-31","close":1530.153},{"date":"2026-04-01","close":1620.162},{"date":"2026-04-02","close":1596.1597},{"date":"2026-04-03","close":1614.1614},{"date":"2026-04-06","close":1578.1578},{"date":"2026-04-07","close":1545.1545},{"date":"2026-04-08","close":1587.1587},{"date":"2026-04-09","close":1500.15},{"date":"2026-04-10","close":1683.1683},{"date":"2026-04-13","close":1683.1683},{"date":"2026-04-14","close":1683.1683},{"date":"2026-04-15","close":1683.1683},{"date":"2026-04-16","close":1683.1683},{"date":"2026-04-17","close":1683.1683},{"date":"2026-04-20","close":1683.1683},{"date":"2026-04-21","close":1683.1683},{"date":"2026-04-22","close":1683.1683},{"date":"2026-04-23","close":1683.1683},{"date":"2026-04-24","close":1683.1683},{"date":"2026-04-27","close":1683.1683},{"date":"2026-04-28","close":1683.1683},{"date":"2026-04-29","close":1683.1683},{"date":"2026-04-30","close":1683.1683},{"date":"2026-05-04","close":1683.1683},{"date":"2026-05-06","close":1683.1683},{"date":"2026-05-07","close":1683.1683},{"date":"2026-05-08","close":1683.1683},{"date":"2026-05-11","close":1683.1683},{"date":"2026-05-12","close":1583.0},{"date":"2026-05-13","close":1552.0},{"date":"2026-05-14","close":1652.0},{"date":"2026-05-15","close":1783.0},{"date":"2026-05-18","close":1765.0},{"date":"2026-05-19","close":2290.0},{"date":"2026-05-20","close":2095.0},{"date":"2026-05-21","close":2115.0},{"date":"2026-05-22","close":1990.0},{"date":"2026-05-26","close":1895.0},{"date":"2026-05-27","close":1666.0},{"date":"2026-05-28","close":1785.0},{"date":"2026-05-29","close":1900.0},{"date":"2026-06-01","close":1700.0},{"date":"2026-06-02","close":1744.0},{"date":"2026-06-04","close":1630.0},{"date":"2026-06-05","close":1665.0},{"date":"2026-06-08","close":1407.0},{"date":"2026-06-09","close":1405.0},{"date":"2026-06-10","close":1426.0},{"date":"2026-06-11","close":1336.0},{"date":"2026-06-12","close":1292.0},{"date":"2026-06-15","close":1278.0},{"date":"2026-06-16","close":1285.0},{"date":"2026-06-17","close":1263.0},{"date":"2026-06-18","close":1171.0},{"date":"2026-06-19","close":1000.0},{"date":"2026-06-22","close":1008.0},{"date":"2026-06-23","close":889.0},{"date":"2026-06-24","close":866.0},{"date":"2026-06-25","close":898.0},{"date":"2026-06-26","close":879.0},{"date":"2026-06-29","close":907.0},{"date":"2026-06-30","close":1101.0},{"date":"2026-07-01","close":996.0},{"date":"2026-07-02","close":984.0},{"date":"2026-07-03","close":985.0},{"date":"2026-07-06","close":1077.0},{"date":"2026-07-07","close":1077.0},{"date":"2026-07-08","close":1042.0},{"date":"2026-07-09","close":1099.0},{"date":"2026-07-10","close":1265.0},{"date":"2026-07-13","close":1270.0},{"date":"2026-07-14","close":1234.0},{"date":"2026-07-15","close":1191.0},{"date":"2026-07-16","close":1196.0},{"date":"2026-07-20","close":1309.0},{"date":"2026-07-21","close":1153.0},{"date":"2026-07-22","close":1176.0},{"date":"2026-07-23","close":1528.0},{"date":"2026-07-24","close":1528.0},{"date":"2026-07-27","close":1750.0},{"date":"2026-07-28","close":1432.0},{"date":"2026-07-29","close":1366.0},{"date":"2026-07-30","close":1347.0},{"date":"2026-07-31","close":1371.0},{"date":"2026-08-03","close":1382.0},{"date":"2026-08-04","close":1384.0},{"date":"2026-08-05","close":1419.0},{"date":"2026-08-06","close":1389.0},{"date":"2026-08-07","close":1410.0},{"date":"2026-08-10","close":1456.0},{"date":"2026-08-11","close":1495.0},{"date":"2026-08-12","close":1546.0},{"date":"2026-08-13","close":1512.0},{"date":"2026-08-14","close":1492.0},{"date":"2026-08-18","close":1487.0},{"date":"2026-08-19","close":1479.0},{"date":"2026-08-20","close":1480.0},{"date":"2026-08-21","close":1476.0},{"date":"2026-08-24","close":1471.0},{"date":"2026-08-25","close":1467.0},{"date":"2026-08-26","close":1433.0},{"date":"2026-08-27","close":1429.0},{"date":"2026-08-28","close":1425.0},{"date":"2026-08-31","close":1403.0},{"date":"2026-09-01","close":1375.0},{"date":"2026-09-02","close":1387.0},{"date":"2026-09-03","close":1389.0},{"date":"2026-09-04","close":1410.0},{"date":"2026-09-07","close":1432.0},{"date":"2026-09-08","close":1400.0},{"date":"2026-09-09","close":1410.0},{"date":"2026-09-10","close":1397.0},{"date":"2026-09-11","close":1382.0},{"date":"2026-09-14","close":1388.0},{"date":"2026-09-15","close":1384.0},{"date":"2026-09-16","close":1357.0},{"date":"2026-09-17","close":1314.0},{"date":"2026-09-18","close":1301.0},{"date":"2026-09-21","close":1270.0},{"date":"2026-09-22","close":1308.0},{"date":"2026-09-23","close":1327.0},{"date":"2026-09-28","close":1288.0},{"date":"2026-09-29","close":1276.0},{"date":"2026-09-30","close":1293.0},{"date":"2026-10-01","close":1300.0},{"date":"2026-10-02","close":1291.0},{"date":"2026-10-06","close":1291.0},{"date":"2026-10-07","close":1288.0},{"date":"2026-10-08","close":1270.0},{"date":"2026-10-12","close":1279.0},{"date":"2026-10-13","close":1248.0},{"date":"2026-10-14","close":1248.0},{"date":"2026-10-15","close":1218.0},{"date":"2026-10-16","close":1180.0},{"date":"2026-10-19","close":1240.0},{"date":"2026-10-20","close":1232.0},{"date":"2026-10-21","close":1159.0},{"date":"2026-10-22","close":1195.0},{"date":"2026-10-23","close":1160.0}],"chart_data":[{"date":"2024-10-23","open":1168,"high":1173,"low":1145,"close":1160,"volume":16957,"rsi_14":31.44,"sma_20":1202.05,"sma_60":1164.98,"sma_120":1276.58},{"date":"2024-10-24","open":1148,"high":1155,"low":1121,"close":1139,"volume":10620,"rsi_14":18.09,"sma_20":1204.8,"sma_60":1163.43,"sma_120":1273.08},{"date":"2024-10-25","open":1138,"high":1138,"low":1124,"close":1124,"volume":17790,"rsi_14":18.18,"sma_20":1204.55,"sma_60":1161.6,"sma_120":1269.67},{"date":"2024-10-28","open":1124,"high":1144,"low":1116,"close":1133,"volume":16508,"rsi_14":22.75,"sma_20":1204.65,"sma_60":1160.33,"sma_120":1266.6},{"date":"2024-10-29","open":1145,"high":1150,"low":1119,"close":1125,"volume":35622,"rsi_14":18.95,"sma_20":1202.35,"sma_60":1158.92,"sma_120":1263.47},{"date":"2024-10-30","open":1119,"high":1130,"low":1119,"close":1126,"volume":13565,"rsi_14":12.5,"sma_20":1198.1,"sma_60":1157.52,"sma_120":1260.44},{"date":"2024-10-31","open":1125,"high":1127,"low":1115,"close":1117,"volume":17358,"rsi_14":13.5,"sma_20":1192.35,"sma_60":1156.32,"sma_120":1257.33},{"date":"2024-11-01","open":1117,"high":1123,"low":1100,"close":1109,"volume":21333,"rsi_14":13.25,"sma_20":1184.85,"sma_60":1155.53,"sma_120":1254.11},{"date":"2024-11-04","open":1109,"high":1158,"low":1106,"close":1158,"volume":44843,"rsi_14":30.1,"sma_20":1180.6,"sma_60":1155.35,"sma_120":1251.22},{"date":"2024-11-05","open":1148,"high":1164,"low":1141,"close":1159,"volume":28122,"rsi_14":31.19,"sma_20":1176.75,"sma_60":1155.08,"sma_120":1248.45},{"date":"2024-11-06","open":1157,"high":1169,"low":1156,"close":1157,"volume":36838,"rsi_14":35.0,"sma_20":1172.45,"sma_60":1157.53,"sma_120":1245.58},{"date":"2024-11-07","open":1152,"high":1158,"low":1147,"close":1157,"volume":18204,"rsi_14":42.28,"sma_20":1167.4,"sma_60":1158.15,"sma_120":1242.72},{"date":"2024-11-08","open":1134,"high":1153,"low":1130,"close":1150,"volume":18535,"rsi_14":39.22,"sma_20":1163.1,"sma_60":1159.0,"sma_120":1239.85},{"date":"2024-11-11","open":1130,"high":1142,"low":1102,"close":1141,"volume":70811,"rsi_14":40.82,"sma_20":1158.6,"sma_60":1160.28,"sma_120":1236.99},{"date":"2024-11-12","open":1139,"high":1139,"low":1040,"close":1090,"volume":153741,"rsi_14":31.58,"sma_20":1151.1,"sma_60":1160.58,"sma_120":1233.62},{"date":"2024-11-13","open":1076,"high":1090,"low":1057,"close":1057,"volume":42807,"rsi_14":29.7,"sma_20":1142.2,"sma_60":1160.32,"sma_120":1230.18},{"date":"2024-11-14","open":1056,"high":1120,"low":1048,"close":1061,"volume":34837,"rsi_14":33.51,"sma_20":1134.7,"sma_60":1160.17,"sma_120":1226.88},{"date":"2024-11-15","open":1050,"high":1090,"low":1050,"close":1064,"volume":36297,"rsi_14":31.35,"sma_20":1128.9,"sma_60":1158.92,"sma_120":1223.67},{"date":"2024-11-18","open":1055,"high":1090,"low":1055,"close":1067,"volume":20451,"rsi_14":33.89,"sma_20":1123.1,"sma_60":1157.12,"sma_120":1220.48},{"date":"2024-11-19","open":1073,"high":1074,"low":1060,"close":1060,"volume":20362,"rsi_14":32.26,"sma_20":1117.7,"sma_60":1155.07,"sma_120":1217.24},{"date":"2024-11-20","open":1060,"high":1074,"low":1059,"close":1063,"volume":15198,"rsi_14":35.0,"sma_20":1112.85,"sma_60":1152.87,"sma_120":1214.14},{"date":"2024-11-21","open":1055,"high":1069,"low":1046,"close":1048,"volume":19226,"rsi_14":33.69,"sma_20":1108.3,"sma_60":1150.38,"sma_120":1211.06},{"date":"2024-11-22","open":1046,"high":1058,"low":1040,"close":1047,"volume":39235,"rsi_14":10.07,"sma_20":1104.45,"sma_60":1148.22,"sma_120":1207.96},{"date":"2024-11-25","open":1047,"high":1085,"low":1047,"close":1069,"volume":68830,"rsi_14":21.88,"sma_20":1101.25,"sma_60":1146.25,"sma_120":1205.04},{"date":"2024-11-26","open":1078,"high":1082,"low":1045,"close":1061,"volume":38783,"rsi_14":21.08,"sma_20":1098.05,"sma_60":1144.57,"sma_120":1202.18},{"date":"2024-11-27","open":1061,"high":1076,"low":1057,"close":1070,"volume":33693,"rsi_14":25.14,"sma_20":1095.25,"sma_60":1142.97,"sma_120":1199.66},{"date":"2024-11-28","open":1069,"high":1108,"low":1069,"close":1101,"volume":39580,"rsi_14":37.69,"sma_20":1094.45,"sma_60":1141.97,"sma_120":1197.38},{"date":"2024-11-29","open":1101,"high":1101,"low":1070,"close":1071,"volume":31361,"rsi_14":34.09,"sma_20":1092.55,"sma_60":1140.48,"sma_120":1194.67},{"date":"2024-12-02","open":1073,"high":1088,"low":1056,"close":1056,"volume":17487,"rsi_14":40.76,"sma_20":1087.45,"sma_60":1138.2,"sma_120":1191.78},{"date":"2024-12-03","open":1055,"high":1085,"low":1055,"close":1063,"volume":23008,"rsi_14":51.9,"sma_20":1082.65,"sma_60":1135.92,"sma_120":1188.97},{"date":"2024-12-04","open":1027,"high":1061,"low":1027,"close":1028,"volume":35431,"rsi_14":41.27,"sma_20":1076.2,"sma_60":1133.28,"sma_120":1185.88},{"date":"2024-12-05","open":1028,"high":1036,"low":949,"close":1007,"volume":92291,"rsi_14":36.23,"sma_20":1068.7,"sma_60":1130.3,"sma_120":1182.58},{"date":"2024-12-06","open":995,"high":1007,"low":981,"close":995,"volume":85222,"rsi_14":33.33,"sma_20":1060.95,"sma_60":1127.48,"sma_120":1179.16},{"date":"2024-12-09","open":971,"high":1040,"low":958,"close":982,"volume":51317,"rsi_14":32.43,"sma_20":1053.0,"sma_60":1124.98,"sma_120":1175.7},{"date":"2024-12-10","open":937,"high":1024,"low":937,"close":999,"volume":55107,"rsi_14":36.44,"sma_20":1048.45,"sma_60":1123.27,"sma_120":1172.42},{"date":"2024-12-11","open":1040,"high":1040,"low":1007,"close":1018,"volume":58406,"rsi_14":43.75,"sma_20":1046.5,"sma_60":1122.18,"sma_120":1169.49},{"date":"2024-12-12","open":1018,"high":1029,"low":1015,"close":1027,"volume":77871,"rsi_14":45.97,"sma_20":1044.8,"sma_60":1121.23,"sma_120":1166.97},{"date":"2024-12-13","open":1027,"high":1058,"low":1022,"close":1054,"volume":47431,"rsi_14":47.04,"sma_20":1044.3,"sma_60":1120.78,"sma_120":1164.67},{"date":"2024-12-16","open":1075,"high":1270,"low":1055,"close":1136,"volume":1048415,"rsi_14":61.47,"sma_20":1047.75,"sma_60":1121.82,"sma_120":1163.1},{"date":"2024-12-17","open":1151,"high":1159,"low":1131,"close":1158,"volume":115978,"rsi_14":62.94,"sma_20":1052.65,"sma_60":1122.97,"sma_120":1161.69},{"date":"2024-12-18","open":1158,"high":1197,"low":1130,"close":1189,"volume":115786,"rsi_14":62.94,"sma_20":1058.95,"sma_60":1124.62,"sma_120":1160.62},{"date":"2024-12-19","open":1189,"high":1197,"low":1151,"close":1189,"volume":98836,"rsi_14":69.03,"sma_20":1066.0,"sma_60":1126.37,"sma_120":1159.53},{"date":"2024-12-20","open":1197,"high":1217,"low":1141,"close":1141,"volume":131168,"rsi_14":62.39,"sma_20":1070.7,"sma_60":1126.57,"sma_120":1158.01},{"date":"2024-12-23","open":1195,"high":1195,"low":1152,"close":1160,"volume":105392,"rsi_14":63.66,"sma_20":1075.25,"sma_60":1127.05,"sma_120":1156.79},{"date":"2024-12-24","open":1175,"high":1177,"low":1120,"close":1170,"volume":53441,"rsi_14":71.52,"sma_20":1080.7,"sma_60":1127.03,"sma_120":1155.65},{"date":"2024-12-26","open":1167,"high":1190,"low":1121,"close":1142,"volume":66185,"rsi_14":70.03,"sma_20":1084.3,"sma_60":1125.88,"sma_120":1154.1},{"date":"2024-12-27","open":1140,"high":1141,"low":1053,"close":1060,"volume":125886,"rsi_14":57.99,"sma_20":1082.25,"sma_60":1123.02,"sma_120":1151.99},{"date":"2024-12-30","open":1058,"high":1073,"low":1012,"close":1033,"volume":59124,"rsi_14":56.06,"sma_20":1080.35,"sma_60":1119.25,"sma_120":1149.92},{"date":"2025-01-02","open":1047,"high":1050,"low":1025,"close":1042,"volume":44129,"rsi_14":55.21,"sma_20":1079.65,"sma_60":1115.9,"sma_120":1147.97},{"date":"2025-01-03","open":1042,"high":1068,"low":1033,"close":1054,"volume":43944,"rsi_14":54.43,"sma_20":1079.2,"sma_60":1112.87,"sma_120":1146.15},{"date":"2025-01-06","open":1054,"high":1073,"low":1050,"close":1058,"volume":46119,"rsi_14":53.87,"sma_20":1080.7,"sma_60":1109.78,"sma_120":1144.22},{"date":"2025-01-07","open":1065,"high":1073,"low":1056,"close":1059,"volume":20531,"rsi_14":50.67,"sma_20":1083.3,"sma_60":1106.47,"sma_120":1142.11},{"date":"2025-01-08","open":1061,"high":1093,"low":1050,"close":1057,"volume":34201,"rsi_14":36.61,"sma_20":1086.4,"sma_60":1103.48,"sma_120":1139.96},{"date":"2025-01-09","open":1060,"high":1069,"low":1030,"close":1031,"volume":96623,"rsi_14":28.76,"sma_20":1088.85,"sma_60":1100.15,"sma_120":1137.58},{"date":"2025-01-10","open":1030,"high":1061,"low":1030,"close":1037,"volume":48329,"rsi_14":22.26,"sma_20":1090.75,"sma_60":1096.77,"sma_120":1135.38},{"date":"2025-01-13","open":1045,"high":1058,"low":1016,"close":1021,"volume":35936,"rsi_14":21.03,"sma_20":1090.9,"sma_60":1093.2,"sma_120":1133.0},{"date":"2025-01-14","open":1031,"high":1102,"low":1031,"close":1047,"volume":46807,"rsi_14":32.46,"sma_20":1091.9,"sma_60":1090.47,"sma_120":1130.92},{"date":"2025-01-15","open":1038,"high":1075,"low":1038,"close":1047,"volume":32101,"rsi_14":27.31,"sma_20":1091.55,"sma_60":1088.25,"sma_120":1128.85},{"date":"2025-01-16","open":1046,"high":1060,"low":1036,"close":1041,"volume":20841,"rsi_14":23.67,"sma_20":1086.8,"sma_60":1085.88,"sma_120":1126.95},{"date":"2025-01-17","open":1043,"high":1060,"low":1036,"close":1045,"volume":52999,"rsi_14":28.05,"sma_20":1081.15,"sma_60":1083.83,"sma_120":1125.08},{"date":"2025-01-20","open":1045,"high":1058,"low":1027,"close":1040,"volume":30600,"rsi_14":43.06,"sma_20":1073.7,"sma_60":1081.83,"sma_120":1123.41},{"date":"2025-01-21","open":1040,"high":1045,"low":1029,"close":1038,"volume":11485,"rsi_14":52.1,"sma_20":1066.15,"sma_60":1080.15,"sma_120":1121.79},{"date":"2025-01-22","open":1034,"high":1043,"low":1026,"close":1039,"volume":25717,"rsi_14":48.65,"sma_20":1061.05,"sma_60":1078.73,"sma_120":1120.17},{"date":"2025-01-23","open":1041,"high":1041,"low":1018,"close":1018,"volume":44586,"rsi_14":35.0,"sma_20":1053.95,"sma_60":1076.82,"sma_120":1118.58},{"date":"2025-01-24","open":1019,"high":1029,"low":1007,"close":1014,"volume":43274,"rsi_14":31.67,"sma_20":1046.15,"sma_60":1074.97,"sma_120":1116.94},{"date":"2025-01-31","open":1014,"high":1017,"low":991,"close":1000,"volume":48760,"rsi_14":27.82,"sma_20":1039.05,"sma_60":1072.87,"sma_120":1115.19},{"date":"2025-02-03","open":994,"high":1000,"low":970,"close":976,"volume":47217,"rsi_14":23.87,"sma_20":1034.85,"sma_60":1070.52,"sma_120":1113.42},{"date":"2025-02-04","open":966,"high":971,"low":913,"close":913,"volume":202314,"rsi_14":19.27,"sma_20":1028.85,"sma_60":1067.25,"sma_120":1111.39},{"date":"2025-02-05","open":923,"high":948,"low":923,"close":948,"volume":77549,"rsi_14":29.86,"sma_20":1024.15,"sma_60":1063.75,"sma_120":1109.55},{"date":"2025-02-06","open":949,"high":956,"low":939,"close":953,"volume":50479,"rsi_14":33.81,"sma_20":1019.1,"sma_60":1060.32,"sma_120":1107.7},{"date":"2025-02-07","open":945,"high":946,"low":936,"close":939,"volume":26406,"rsi_14":22.73,"sma_20":1013.15,"sma_60":1056.68,"sma_120":1107.11},{"date":"2025-02-10","open":935,"high":936,"low":926,"close":936,"volume":47324,"rsi_14":22.39,"sma_20":1007.0,"sma_60":1053.0,"sma_120":1105.58},{"date":"2025-02-11","open":926,"high":935,"low":920,"close":925,"volume":65084,"rsi_14":21.84,"sma_20":1000.4,"sma_60":1049.25,"sma_120":1104.12},{"date":"2025-02-12","open":915,"high":927,"low":907,"close":908,"volume":68589,"rsi_14":18.72,"sma_20":994.25,"sma_60":1045.37,"sma_120":1102.83},{"date":"2025-02-13","open":908,"high":916,"low":885,"close":890,"volume":125423,"rsi_14":17.67,"sma_20":986.9,"sma_60":1042.03,"sma_120":1101.31},{"date":"2025-02-14","open":894,"high":899,"low":889,"close":894,"volume":64670,"rsi_14":19.23,"sma_20":980.55,"sma_60":1039.32,"sma_120":1099.82},{"date":"2025-02-17","open":895,"high":897,"low":879,"close":887,"volume":103568,"rsi_14":18.33,"sma_20":972.55,"sma_60":1036.42,"sma_120":1098.29},{"date":"2025-02-18","open":888,"high":888,"low":858,"close":859,"volume":174637,"rsi_14":17.81,"sma_20":963.15,"sma_60":1033.0,"sma_120":1095.96},{"date":"2025-02-19","open":860,"high":875,"low":834,"close":847,"volume":176782,"rsi_14":17.25,"sma_20":953.45,"sma_60":1029.33,"sma_120":1093.22},{"date":"2025-02-20","open":847,"high":914,"low":847,"close":894,"volume":304579,"rsi_14":31.6,"sma_20":945.9,"sma_60":1026.57,"sma_120":1090.82},{"date":"2025-02-21","open":907,"high":907,"low":881,"close":888,"volume":80321,"rsi_14":33.7,"sma_20":938.3,"sma_60":1023.65,"sma_120":1088.26},{"date":"2025-02-24","open":888,"high":914,"low":885,"close":903,"volume":58336,"rsi_14":47.75,"sma_20":931.55,"sma_60":1021.23,"sma_120":1085.81},{"date":"2025-02-25","open":903,"high":915,"low":896,"close":905,"volume":62681,"rsi_14":38.62,"sma_20":924.85,"sma_60":1018.87,"sma_120":1083.54},{"date":"2025-02-26","open":896,"high":905,"low":888,"close":888,"volume":38374,"rsi_14":33.83,"sma_20":918.35,"sma_60":1015.85,"sma_120":1081.05},{"date":"2025-02-27","open":891,"high":891,"low":884,"close":888,"volume":16333,"rsi_14":36.36,"sma_20":912.05,"sma_60":1012.97,"sma_120":1078.77},{"date":"2025-02-28","open":885,"high":890,"low":880,"close":884,"volume":17526,"rsi_14":36.17,"sma_20":906.25,"sma_60":1009.87,"sma_120":1076.42},{"date":"2025-03-04","open":881,"high":881,"low":848,"close":862,"volume":76992,"rsi_14":34.17,"sma_20":900.55,"sma_60":1005.88,"sma_120":1073.92},{"date":"2025-03-05","open":855,"high":862,"low":848,"close":849,"volume":47265,"rsi_14":34.87,"sma_20":897.35,"sma_60":1002.18,"sma_120":1071.33},{"date":"2025-03-06","open":849,"high":859,"low":839,"close":841,"volume":37965,"rsi_14":36.76,"sma_20":892.0,"sma_60":998.6,"sma_120":1068.4},{"date":"2025-03-07","open":845,"high":849,"low":831,"close":849,"volume":76450,"rsi_14":38.1,"sma_20":886.8,"sma_60":995.03,"sma_120":1065.47},{"date":"2025-03-10","open":849,"high":849,"low":828,"close":836,"volume":68695,"rsi_14":36.92,"sma_20":881.65,"sma_60":991.83,"sma_120":1062.56},{"date":"2025-03-11","open":833,"high":836,"low":780,"close":826,"volume":61986,"rsi_14":40.68,"sma_20":876.15,"sma_60":988.82,"sma_120":1059.56},{"date":"2025-03-12","open":820,"high":848,"low":814,"close":842,"volume":26025,"rsi_14":48.62,"sma_20":872.0,"sma_60":986.27,"sma_120":1056.88},{"date":"2025-03-13","open":845,"high":845,"low":835,"close":842,"volume":23189,"rsi_14":30.6,"sma_20":868.7,"sma_60":983.93,"sma_120":1054.46},{"date":"2025-03-14","open":839,"high":845,"low":835,"close":836,"volume":24672,"rsi_14":30.6,"sma_20":866.0,"sma_60":981.22,"sma_120":1052.24},{"date":"2025-03-17","open":833,"high":848,"low":831,"close":836,"volume":19425,"rsi_14":21.85,"sma_20":863.1,"sma_60":978.18,"sma_120":1050.18},{"date":"2025-03-18","open":839,"high":840,"low":821,"close":833,"volume":33170,"rsi_14":20.0,"sma_20":860.4,"sma_60":974.95,"sma_120":1048.09},{"date":"2025-03-19","open":832,"high":837,"low":819,"close":825,"volume":37399,"rsi_14":21.62,"sma_20":858.7,"sma_60":971.13,"sma_120":1045.96},{"date":"2025-03-20","open":820,"high":829,"low":799,"close":799,"volume":99291,"rsi_14":17.52,"sma_20":856.3,"sma_60":965.52,"sma_120":1043.67},{"date":"2025-03-21","open":808,"high":828,"low":799,"close":805,"volume":46734,"rsi_14":21.58,"sma_20":851.85,"sma_60":959.63,"sma_120":1041.3},{"date":"2025-03-24","open":805,"high":810,"low":797,"close":805,"volume":15700,"rsi_14":25.64,"sma_20":847.7,"sma_60":953.23,"sma_120":1038.92},{"date":"2025-03-25","open":810,"high":810,"low":790,"close":799,"volume":32411,"rsi_14":27.27,"sma_20":842.5,"sma_60":946.73,"sma_120":1036.55},{"date":"2025-03-26","open":794,"high":805,"low":783,"close":793,"volume":28205,"rsi_14":27.78,"sma_20":836.9,"sma_60":940.93,"sma_120":1033.75},{"date":"2025-03-27","open":781,"high":790,"low":775,"close":780,"volume":49145,"rsi_14":19.47,"sma_20":831.5,"sma_60":934.6,"sma_120":1030.83},{"date":"2025-03-28","open":779,"high":781,"low":770,"close":773,"volume":27507,"rsi_14":20.56,"sma_20":825.75,"sma_60":927.98,"sma_120":1027.51},{"date":"2025-03-31","open":738,"high":780,"low":738,"close":777,"volume":36096,"rsi_14":25.74,"sma_20":820.4,"sma_60":921.9,"sma_120":1023.89},{"date":"2025-04-01","open":770,"high":815,"low":762,"close":808,"volume":59550,"rsi_14":35.34,"sma_20":817.7,"sma_60":917.7,"sma_120":1020.36},{"date":"2025-04-02","open":818,"high":820,"low":788,"close":792,"volume":44563,"rsi_14":31.06,"sma_20":814.85,"sma_60":913.68,"sma_120":1016.47},{"date":"2025-04-03","open":779,"high":788,"low":770,"close":781,"volume":40336,"rsi_14":29.93,"sma_20":811.85,"sma_60":909.33,"sma_120":1012.62},{"date":"2025-04-04","open":779,"high":781,"low":757,"close":779,"volume":68964,"rsi_14":29.5,"sma_20":808.35,"sma_60":904.75,"sma_120":1008.81},{"date":"2025-04-07","open":800,"high":800,"low":751,"close":752,"volume":37167,"rsi_14":25.15,"sma_20":804.15,"sma_60":899.65,"sma_120":1004.72},{"date":"2025-04-08","open":752,"high":763,"low":746,"close":754,"volume":34748,"rsi_14":27.39,"sma_20":800.55,"sma_60":894.57,"sma_120":1000.52},{"date":"2025-04-09","open":754,"high":765,"low":749,"close":750,"volume":35273,"rsi_14":31.85,"sma_20":795.95,"sma_60":889.45,"sma_120":996.47},{"date":"2025-04-10","open":757,"high":789,"low":755,"close":777,"volume":34930,"rsi_14":41.03,"sma_20":792.7,"sma_60":885.22,"sma_120":992.68},{"date":"2025-04-11","open":777,"high":800,"low":777,"close":799,"volume":38274,"rsi_14":48.31,"sma_20":790.85,"sma_60":881.25,"sma_120":989.01},{"date":"2025-04-14","open":800,"high":809,"low":791,"close":795,"volume":25095,"rsi_14":48.86,"sma_20":788.8,"sma_60":877.48,"sma_120":985.34},{"date":"2025-04-15","open":799,"high":805,"low":793,"close":804,"volume":29161,"rsi_14":53.07,"sma_20":787.35,"sma_60":873.43,"sma_120":981.95},{"date":"2025-04-16","open":799,"high":823,"low":799,"close":822,"volume":40047,"rsi_14":61.41,"sma_20":787.2,"sma_60":869.68,"sma_120":978.97},{"date":"2025-04-17","open":801,"high":822,"low":801,"close":819,"volume":74416,"rsi_14":62.78,"sma_20":788.2,"sma_60":865.98,"sma_120":975.93},{"date":"2025-04-18","open":822,"high":822,"low":809,"close":817,"volume":35768,"rsi_14":61.24,"sma_20":788.8,"sma_60":862.18,"sma_120":973.01},{"date":"2025-04-21","open":811,"high":820,"low":805,"close":810,"volume":15188,"rsi_14":50.65,"sma_20":789.05,"sma_60":858.35,"sma_120":970.09},{"date":"2025-04-22","open":810,"high":818,"low":810,"close":813,"volume":38437,"rsi_14":57.45,"sma_20":789.75,"sma_60":854.6,"sma_120":967.38},{"date":"2025-04-23","open":813,"high":823,"low":810,"close":813,"volume":21801,"rsi_14":62.31,"sma_20":790.75,"sma_60":850.83,"sma_120":964.78},{"date":"2025-04-24","open":813,"high":820,"low":813,"close":818,"volume":24276,"rsi_14":64.66,"sma_20":792.65,"sma_60":847.5,"sma_120":962.16},{"date":"2025-04-25","open":822,"high":823,"low":803,"close":803,"volume":47559,"rsi_14":71.07,"sma_20":794.15,"sma_60":843.98,"sma_120":959.48},{"date":"2025-04-28","open":804,"high":820,"low":804,"close":820,"volume":39418,"rsi_14":74.26,"sma_20":796.3,"sma_60":840.98,"sma_120":956.92},{"date":"2025-04-29","open":820,"high":829,"low":820,"close":821,"volume":19435,"rsi_14":76.69,"sma_20":796.95,"sma_60":838.4,"sma_120":954.46},{"date":"2025-04-30","open":830,"high":830,"low":801,"close":812,"volume":108463,"rsi_14":65.22,"sma_20":797.95,"sma_60":836.72,"sma_120":951.98},{"date":"2025-05-02","open":812,"high":829,"low":812,"close":827,"volume":34197,"rsi_14":62.96,"sma_20":800.25,"sma_60":834.7,"sma_120":949.23},{"date":"2025-05-07","open":828,"high":831,"low":818,"close":830,"volume":12591,"rsi_14":66.36,"sma_20":802.8,"sma_60":832.65,"sma_120":946.48},{"date":"2025-05-08","open":830,"high":846,"low":830,"close":841,"volume":81700,"rsi_14":66.97,"sma_20":807.25,"sma_60":831.02,"sma_120":943.85},{"date":"2025-05-09","open":841,"high":850,"low":821,"close":831,"volume":50298,"rsi_14":54.46,"sma_20":811.1,"sma_60":829.27,"sma_120":941.13},{"date":"2025-05-12","open":831,"high":831,"low":817,"close":817,"volume":63955,"rsi_14":49.11,"sma_20":814.45,"sma_60":827.47,"sma_120":938.36},{"date":"2025-05-13","open":836,"high":836,"low":800,"close":801,"volume":98841,"rsi_14":43.65,"sma_20":815.65,"sma_60":825.68,"sma_120":935.52},{"date":"2025-05-14","open":813,"high":827,"low":813,"close":826,"volume":48675,"rsi_14":55.56,"sma_20":817.0,"sma_60":824.62,"sma_120":933.33},{"date":"2025-05-15","open":826,"high":841,"low":826,"close":841,"volume":42579,"rsi_14":58.97,"sma_20":819.3,"sma_60":823.73,"sma_120":931.52},{"date":"2025-05-16","open":841,"high":864,"low":829,"close":856,"volume":97166,"rsi_14":62.57,"sma_20":821.9,"sma_60":823.22,"sma_120":929.82},{"date":"2025-05-19","open":856,"high":888,"low":856,"close":888,"volume":124097,"rsi_14":67.68,"sma_20":825.2,"sma_60":823.7,"sma_120":928.35},{"date":"2025-05-20","open":888,"high":898,"low":885,"close":885,"volume":86125,"rsi_14":72.04,"sma_20":828.5,"sma_60":824.33,"sma_120":926.83},{"date":"2025-05-21","open":886,"high":899,"low":883,"close":890,"volume":35291,"rsi_14":70.11,"sma_20":832.15,"sma_60":824.27,"sma_120":925.42},{"date":"2025-05-22","open":894,"high":901,"low":890,"close":901,"volume":63825,"rsi_14":71.74,"sma_20":836.7,"sma_60":824.48,"sma_120":924.07},{"date":"2025-05-23","open":901,"high":904,"low":887,"close":887,"volume":32997,"rsi_14":69.84,"sma_20":840.4,"sma_60":824.22,"sma_120":922.73},{"date":"2025-05-26","open":887,"high":888,"low":859,"close":871,"volume":53024,"rsi_14":61.58,"sma_20":843.3,"sma_60":823.65,"sma_120":921.26},{"date":"2025-05-27","open":871,"high":893,"low":871,"close":892,"volume":33905,"rsi_14":64.9,"sma_20":847.0,"sma_60":823.72,"sma_120":919.78},{"date":"2025-05-28","open":892,"high":897,"low":881,"close":889,"volume":44679,"rsi_14":62.0,"sma_20":851.3,"sma_60":823.73,"sma_120":918.35},{"date":"2025-05-29","open":889,"high":894,"low":877,"close":877,"volume":50847,"rsi_14":61.39,"sma_20":854.15,"sma_60":823.62,"sma_120":916.74},{"date":"2025-05-30","open":877,"high":884,"low":869,"close":880,"volume":35159,"rsi_14":66.49,"sma_20":857.1,"sma_60":823.92,"sma_120":914.9},{"date":"2025-06-02","open":883,"high":892,"low":881,"close":891,"volume":41415,"rsi_14":74.19,"sma_20":861.05,"sma_60":824.62,"sma_120":913.4},{"date":"2025-06-04","open":892,"high":919,"low":891,"close":916,"volume":44861,"rsi_14":74.19,"sma_20":865.5,"sma_60":825.87,"sma_120":912.23},{"date":"2025-06-05","open":919,"high":945,"low":919,"close":943,"volume":104201,"rsi_14":75.76,"sma_20":871.15,"sma_60":827.43,"sma_120":911.23},{"date":"2025-06-09","open":950,"high":1019,"low":950,"close":1012,"volume":236371,"rsi_14":80.95,"sma_20":879.7,"sma_60":830.37,"sma_120":911.1},{"date":"2025-06-10","open":1000,"high":1188,"low":992,"close":1058,"volume":1943905,"rsi_14":81.95,"sma_20":891.05,"sma_60":834.23,"sma_120":911.52},{"date":"2025-06-11","open":1058,"high":1060,"low":980,"close":1035,"volume":323678,"rsi_14":76.22,"sma_20":901.95,"sma_60":837.45,"sma_120":911.86},{"date":"2025-06-12","open":1025,"high":1119,"low":1004,"close":1090,"volume":334557,"rsi_14":79.76,"sma_20":916.4,"sma_60":841.58,"sma_120":912.76},{"date":"2025-06-13","open":1089,"high":1193,"low":1075,"close":1100,"volume":425815,"rsi_14":79.7,"sma_20":930.1,"sma_60":845.98,"sma_120":913.6},{"date":"2025-06-16","open":1054,"high":1126,"low":1040,"close":1094,"volume":166604,"rsi_14":81.65,"sma_20":942.75,"sma_60":850.28,"sma_120":914.23},{"date":"2025-06-17","open":1075,"high":1092,"low":1003,"close":1059,"volume":150236,"rsi_14":77.17,"sma_20":952.9,"sma_60":854.05,"sma_120":914.5},{"date":"2025-06-18","open":1050,"high":1057,"low":1014,"close":1036,"volume":70715,"rsi_14":70.69,"sma_20":960.3,"sma_60":857.57,"sma_120":914.35},{"date":"2025-06-19","open":1036,"high":1118,"low":1010,"close":1085,"volume":192606,"rsi_14":74.87,"sma_20":970.3,"sma_60":862.33,"sma_120":913.92},{"date":"2025-06-20","open":1085,"high":1410,"low":1085,"close":1410,"volume":2119702,"rsi_14":87.69,"sma_20":996.3,"sma_60":872.42,"sma_120":916.02},{"date":"2025-06-23","open":1510,"high":1585,"low":1425,"close":1447,"volume":6621945,"rsi_14":88.26,"sma_20":1023.6,"sma_60":883.12,"sma_120":918.17},{"date":"2025-06-24","open":1456,"high":1550,"low":1300,"close":1331,"volume":2157721,"rsi_14":76.0,"sma_20":1045.8,"sma_60":891.98,"sma_120":919.36},{"date":"2025-06-25","open":1331,"high":1350,"low":1275,"close":1284,"volume":457939,"rsi_14":71.2,"sma_20":1066.45,"sma_60":900.17,"sma_120":920.55},{"date":"2025-06-26","open":1266,"high":1284,"low":1205,"close":1239,"volume":513614,"rsi_14":66.7,"sma_20":1083.8,"sma_60":907.82,"sma_120":921.21},{"date":"2025-06-27","open":1224,"high":1292,"low":1224,"close":1261,"volume":387759,"rsi_14":64.84,"sma_20":1102.4,"sma_60":915.95,"sma_120":921.97},{"date":"2025-06-30","open":1250,"high":1292,"low":1223,"close":1290,"volume":391891,"rsi_14":64.11,"sma_20":1123.05,"sma_60":924.5,"sma_120":923.2},{"date":"2025-07-01","open":1290,"high":1292,"low":1250,"close":1268,"volume":201061,"rsi_14":64.19,"sma_20":1142.45,"sma_60":932.17,"sma_120":924.93},{"date":"2025-07-02","open":1256,"high":1299,"low":1217,"close":1228,"volume":251677,"rsi_14":58.56,"sma_20":1159.3,"sma_60":939.43,"sma_120":926.56},{"date":"2025-07-03","open":1228,"high":1263,"low":1199,"close":1256,"volume":292963,"rsi_14":59.47,"sma_20":1176.3,"sma_60":947.35,"sma_120":928.34},{"date":"2025-07-04","open":1256,"high":1256,"low":1215,"close":1222,"volume":128902,"rsi_14":57.51,"sma_20":1190.25,"sma_60":954.73,"sma_120":929.74},{"date":"2025-07-07","open":1222,"high":1261,"low":1201,"close":1240,"volume":174932,"rsi_14":60.84,"sma_20":1201.65,"sma_60":962.87,"sma_120":931.26},{"date":"2025-07-08","open":1234,"high":1240,"low":1222,"close":1240,"volume":97089,"rsi_14":62.56,"sma_20":1210.75,"sma_60":970.97,"sma_120":932.77},{"date":"2025-07-09","open":1240,"high":1240,"low":1222,"close":1228,"volume":91926,"rsi_14":59.23,"sma_20":1220.4,"sma_60":978.93,"sma_120":934.19},{"date":"2025-07-10","open":1230,"high":1236,"low":1222,"close":1233,"volume":72723,"rsi_14":30.55,"sma_20":1227.55,"sma_60":986.53,"sma_120":935.88},{"date":"2025-07-11","open":1245,"high":1245,"low":1228,"close":1234,"volume":55179,"rsi_14":24.58,"sma_20":1234.25,"sma_60":993.78,"sma_120":937.52},{"date":"2025-07-14","open":1234,"high":1236,"low":1200,"close":1203,"volume":164084,"rsi_14":30.84,"sma_20":1239.7,"sma_60":1000.58,"sma_120":939.03},{"date":"2025-07-15","open":1210,"high":1210,"low":1184,"close":1185,"volume":111438,"rsi_14":33.77,"sma_20":1246.0,"sma_60":1006.93,"sma_120":940.18},{"date":"2025-07-16","open":1185,"high":1280,"low":1164,"close":1270,"volume":552296,"rsi_14":54.49,"sma_20":1257.7,"sma_60":1014.4,"sma_120":942.04},{"date":"2025-07-17","open":1270,"high":1270,"low":1217,"close":1231,"volume":104686,"rsi_14":45.86,"sma_20":1265.0,"sma_60":1021.27,"sma_120":943.62},{"date":"2025-07-18","open":1231,"high":1243,"low":1220,"close":1240,"volume":97722,"rsi_14":42.69,"sma_20":1256.5,"sma_60":1028.32,"sma_120":945.25},{"date":"2025-07-21","open":1240,"high":1241,"low":1215,"close":1230,"volume":79021,"rsi_14":44.24,"sma_20":1245.65,"sma_60":1035.32,"sma_120":946.83},{"date":"2025-07-22","open":1230,"high":1234,"low":1194,"close":1228,"volume":105202,"rsi_14":50.0,"sma_20":1240.5,"sma_60":1042.23,"sma_120":948.42},{"date":"2025-07-23","open":1219,"high":1230,"low":1207,"close":1215,"volume":50378,"rsi_14":42.6,"sma_20":1237.05,"sma_60":1048.93,"sma_120":949.88},{"date":"2025-07-24","open":1213,"high":1235,"low":1209,"close":1227,"volume":104087,"rsi_14":50.98,"sma_20":1236.45,"sma_60":1055.75,"sma_120":951.62},{"date":"2025-07-25","open":1230,"high":1254,"low":1212,"close":1227,"volume":133559,"rsi_14":47.26,"sma_20":1234.75,"sma_60":1062.82,"sma_120":953.4},{"date":"2025-07-28","open":1230,"high":1230,"low":1200,"close":1213,"volume":114209,"rsi_14":44.62,"sma_20":1230.9,"sma_60":1069.37,"sma_120":955.17},{"date":"2025-07-29","open":1213,"high":1226,"low":1206,"close":1216,"volume":39209,"rsi_14":47.52,"sma_20":1228.3,"sma_60":1075.95,"sma_120":957.17},{"date":"2025-07-30","open":1220,"high":1223,"low":1209,"close":1211,"volume":29851,"rsi_14":45.45,"sma_20":1227.45,"sma_60":1082.6,"sma_120":959.66},{"date":"2025-07-31","open":1213,"high":1225,"low":1211,"close":1225,"volume":39507,"rsi_14":48.24,"sma_20":1225.9,"sma_60":1089.23,"sma_120":961.97},{"date":"2025-08-01","open":1225,"high":1226,"low":1200,"close":1209,"volume":49232,"rsi_14":51.25,"sma_20":1225.25,"sma_60":1095.55,"sma_120":964.1},{"date":"2025-08-04","open":1199,"high":1218,"low":1199,"close":1209,"volume":37474,"rsi_14":55.41,"sma_20":1223.7,"sma_60":1101.68,"sma_120":966.35},{"date":"2025-08-05","open":1209,"high":1234,"low":1205,"close":1220,"volume":62297,"rsi_14":33.11,"sma_20":1222.7,"sma_60":1108.17,"sma_120":968.72},{"date":"2025-08-06","open":1225,"high":1229,"low":1191,"close":1213,"volume":48579,"rsi_14":42.24,"sma_20":1221.95,"sma_60":1114.77,"sma_120":971.12},{"date":"2025-08-07","open":1233,"high":1247,"low":1214,"close":1233,"volume":121105,"rsi_14":47.24,"sma_20":1221.95,"sma_60":1121.97,"sma_120":973.83},{"date":"2025-08-08","open":1206,"high":1243,"low":1206,"close":1230,"volume":88337,"rsi_14":50.0,"sma_20":1221.75,"sma_60":1128.7,"sma_120":976.66},{"date":"2025-08-11","open":1230,"high":1235,"low":1223,"close":1231,"volume":81842,"rsi_14":51.26,"sma_20":1223.15,"sma_60":1135.2,"sma_120":979.47},{"date":"2025-08-12","open":1225,"high":1245,"low":1215,"close":1223,"volume":56787,"rsi_14":53.51,"sma_20":1225.05,"sma_60":1141.32,"sma_120":982.27},{"date":"2025-08-13","open":1223,"high":1236,"low":1213,"close":1236,"volume":64693,"rsi_14":53.91,"sma_20":1223.35,"sma_60":1147.12,"sma_120":985.41},{"date":"2025-08-14","open":1236,"high":1245,"low":1215,"close":1218,"volume":109727,"rsi_14":46.62,"sma_20":1222.7,"sma_60":1152.67,"sma_120":988.5},{"date":"2025-08-18","open":1213,"high":1220,"low":1161,"close":1186,"volume":263106,"rsi_14":41.06,"sma_20":1220.0,"sma_60":1157.6,"sma_120":990.93},{"date":"2025-08-19","open":1185,"high":1236,"low":1180,"close":1194,"volume":189062,"rsi_14":42.95,"sma_20":1218.2,"sma_60":1162.48,"sma_120":993.48},{"date":"2025-08-20","open":1193,"high":1193,"low":1145,"close":1168,"volume":171949,"rsi_14":37.85,"sma_20":1215.2,"sma_60":1167.17,"sma_120":995.69},{"date":"2025-08-21","open":1168,"high":1208,"low":1161,"close":1191,"volume":49199,"rsi_14":40.86,"sma_20":1214.0,"sma_60":1172.5,"sma_120":998.08},{"date":"2025-08-22","open":1190,"high":1191,"low":1177,"close":1185,"volume":33954,"rsi_14":43.18,"sma_20":1211.9,"sma_60":1177.38,"sma_120":1000.55},{"date":"2025-08-25","open":1185,"high":1191,"low":1171,"close":1184,"volume":71021,"rsi_14":42.94,"sma_20":1209.75,"sma_60":1182.3,"sma_120":1003.02},{"date":"2025-08-26","open":1171,"high":1199,"low":1171,"close":1185,"volume":32536,"rsi_14":39.52,"sma_20":1208.35,"sma_60":1187.43,"sma_120":1005.52},{"date":"2025-08-27","open":1180,"high":1185,"low":1167,"close":1178,"volume":29051,"rsi_14":39.52,"sma_20":1206.45,"sma_60":1192.4,"sma_120":1008.16},{"date":"2025-08-28","open":1169,"high":1187,"low":1163,"close":1175,"volume":66141,"rsi_14":30.67,"sma_20":1204.65,"sma_60":1197.13,"sma_120":1010.88},{"date":"2025-08-29","open":1176,"high":1177,"low":1124,"close":1141,"volume":109903,"rsi_14":25.41,"sma_20":1200.45,"sma_60":1200.88,"sma_120":1013.38},{"date":"2025-09-01","open":1140,"high":1140,"low":1094,"close":1096,"volume":114346,"rsi_14":20.0,"sma_20":1194.8,"sma_60":1203.43,"sma_120":1015.43},{"date":"2025-09-02","open":1096,"high":1129,"low":1090,"close":1111,"volume":52552,"rsi_14":25.86,"sma_20":1189.9,"sma_60":1205.08,"sma_120":1017.73},{"date":"2025-09-03","open":1111,"high":1140,"low":1100,"close":1122,"volume":52385,"rsi_14":25.22,"sma_20":1185.0,"sma_60":1206.15,"sma_120":1020.19},{"date":"2025-09-04","open":1125,"high":1137,"low":1120,"close":1137,"volume":23753,"rsi_14":32.16,"sma_20":1181.2,"sma_60":1207.85,"sma_120":1022.65},{"date":"2025-09-05","open":1139,"high":1140,"low":1123,"close":1128,"volume":25449,"rsi_14":35.78,"sma_20":1175.95,"sma_60":1208.48,"sma_120":1025.03},{"date":"2025-09-08","open":1128,"high":1128,"low":1095,"close":1112,"volume":55682,"rsi_14":30.66,"sma_20":1170.05,"sma_60":1208.68,"sma_120":1027.33},{"date":"2025-09-09","open":1112,"high":1130,"low":1096,"close":1125,"volume":65772,"rsi_14":39.2,"sma_20":1164.75,"sma_60":1209.2,"sma_120":1029.74},{"date":"2025-09-10","open":1129,"high":1145,"low":1125,"close":1139,"volume":121740,"rsi_14":36.32,"sma_20":1160.55,"sma_60":1210.53,"sma_120":1032.29},{"date":"2025-09-11","open":1139,"high":1139,"low":1116,"close":1128,"volume":55493,"rsi_14":35.38,"sma_20":1155.15,"sma_60":1212.07,"sma_120":1034.82},{"date":"2025-09-12","open":1116,"high":1130,"low":1111,"close":1124,"volume":60939,"rsi_14":34.85,"sma_20":1150.45,"sma_60":1212.72,"sma_120":1037.53},{"date":"2025-09-15","open":1124,"high":1124,"low":1095,"close":1106,"volume":103510,"rsi_14":31.63,"sma_20":1146.45,"sma_60":1207.65,"sma_120":1040.03},{"date":"2025-09-16","open":1106,"high":1119,"low":1101,"close":1106,"volume":38931,"rsi_14":32.69,"sma_20":1142.05,"sma_60":1201.97,"sma_120":1042.54},{"date":"2025-09-17","open":1106,"high":1107,"low":1091,"close":1096,"volume":103392,"rsi_14":31.63,"sma_20":1138.45,"sma_60":1198.05,"sma_120":1045.02},{"date":"2025-09-18","open":1119,"high":1124,"low":1092,"close":1123,"volume":39071,"rsi_14":45.67,"sma_20":1135.05,"sma_60":1195.37,"sma_120":1047.77},{"date":"2025-09-19","open":1129,"high":1129,"low":1107,"close":1114,"volume":18601,"rsi_14":55.23,"sma_20":1131.5,"sma_60":1193.28,"sma_120":1050.55},{"date":"2025-09-22","open":1104,"high":1113,"low":1100,"close":1100,"volume":39596,"rsi_14":46.78,"sma_20":1127.3,"sma_60":1190.6,"sma_120":1053.28},{"date":"2025-09-23","open":1099,"high":1100,"low":1090,"close":1097,"volume":23182,"rsi_14":42.33,"sma_20":1122.9,"sma_60":1187.38,"sma_120":1055.94},{"date":"2025-09-24","open":1097,"high":1097,"low":1070,"close":1074,"volume":66379,"rsi_14":31.58,"sma_20":1117.7,"sma_60":1184.15,"sma_120":1058.16},{"date":"2025-09-25","open":1074,"high":1087,"low":1060,"close":1087,"volume":49755,"rsi_14":38.29,"sma_20":1113.3,"sma_60":1181.8,"sma_120":1060.62},{"date":"2025-09-26","open":1087,"high":1097,"low":1066,"close":1097,"volume":32554,"rsi_14":45.56,"sma_20":1111.1,"sma_60":1179.15,"sma_120":1063.25},{"date":"2025-09-29","open":1100,"high":1115,"low":1090,"close":1102,"volume":52828,"rsi_14":42.86,"sma_20":1111.4,"sma_60":1177.15,"sma_120":1065.94},{"date":"2025-09-30","open":1097,"high":1115,"low":1082,"close":1101,"volume":28742,"rsi_14":37.16,"sma_20":1110.9,"sma_60":1174.83,"sma_120":1068.85},{"date":"2025-10-01","open":1110,"high":1114,"low":1076,"close":1092,"volume":30833,"rsi_14":37.67,"sma_20":1109.4,"sma_60":1172.37,"sma_120":1071.67},{"date":"2025-10-02","open":1092,"high":1104,"low":1072,"close":1100,"volume":34855,"rsi_14":42.0,"sma_20":1107.55,"sma_60":1170.23,"sma_120":1074.58},{"date":"2025-10-10","open":1135,"high":1135,"low":1074,"close":1089,"volume":85092,"rsi_14":44.06,"sma_20":1105.6,"sma_60":1167.83,"sma_120":1077.18},{"date":"2025-10-13","open":1089,"high":1114,"low":1076,"close":1099,"volume":109689,"rsi_14":47.71,"sma_20":1104.95,"sma_60":1165.58,"sma_120":1079.68},{"date":"2025-10-14","open":1099,"high":1109,"low":1060,"close":1065,"volume":87605,"rsi_14":41.24,"sma_20":1101.95,"sma_60":1163.28,"sma_120":1081.93},{"date":"2025-10-15","open":1060,"high":1087,"low":1060,"close":1075,"volume":19919,"rsi_14":35.0,"sma_20":1098.75,"sma_60":1161.45,"sma_120":1084.19},{"date":"2025-10-16","open":1100,"high":1100,"low":1060,"close":1064,"volume":48438,"rsi_14":34.57,"sma_20":1095.55,"sma_60":1158.02,"sma_120":1086.21},{"date":"2025-10-17","open":1064,"high":1071,"low":1051,"close":1051,"volume":43033,"rsi_14":34.78,"sma_20":1091.9,"sma_60":1155.02,"sma_120":1088.14},{"date":"2025-10-20","open":1052,"high":1157,"low":1037,"close":1055,"volume":469028,"rsi_14":37.04,"sma_20":1089.35,"sma_60":1151.93,"sma_120":1090.12},{"date":"2025-10-21","open":1060,"high":1070,"low":1050,"close":1058,"volume":36328,"rsi_14":44.37,"sma_20":1086.95,"sma_60":1149.07,"sma_120":1092.19},{"date":"2025-10-22","open":1058,"high":1064,"low":867,"close":934,"volume":1136444,"rsi_14":19.76,"sma_20":1078.85,"sma_60":1144.17,"sma_120":1093.2},{"date":"2025-10-23","open":950,"high":1011,"low":941,"close":990,"volume":414202,"rsi_14":32.11,"sma_20":1072.2,"sma_60":1140.42,"sma_120":1094.67},{"date":"2025-10-24","open":1009,"high":1009,"low":950,"close":995,"volume":142971,"rsi_14":32.11,"sma_20":1066.25,"sma_60":1136.55,"sma_120":1096.15},{"date":"2025-10-27","open":1003,"high":1010,"low":961,"close":1005,"volume":86754,"rsi_14":34.42,"sma_20":1061.5,"sma_60":1132.85,"sma_120":1097.83},{"date":"2025-10-28","open":1005,"high":1008,"low":989,"close":1004,"volume":72749,"rsi_14":35.33,"sma_20":1056.85,"sma_60":1129.37,"sma_120":1099.37},{"date":"2025-10-29","open":1003,"high":1012,"low":992,"close":1010,"volume":59911,"rsi_14":34.9,"sma_20":1053.65,"sma_60":1125.93,"sma_120":1100.94},{"date":"2025-10-30","open":1008,"high":1013,"low":975,"close":988,"volume":71774,"rsi_14":33.66,"sma_20":1048.7,"sma_60":1122.22,"sma_120":1102.41},{"date":"2025-10-31","open":988,"high":1007,"low":979,"close":987,"volume":55686,"rsi_14":31.33,"sma_20":1043.2,"sma_60":1118.25,"sma_120":1103.74},{"date":"2025-11-03","open":976,"high":1000,"low":974,"close":983,"volume":98113,"rsi_14":34.81,"sma_20":1037.25,"sma_60":1114.48,"sma_120":1105.02},{"date":"2025-11-04","open":1001,"high":1001,"low":950,"close":964,"volume":93364,"rsi_14":30.11,"sma_20":1030.4,"sma_60":1110.4,"sma_120":1106.04},{"date":"2025-11-05","open":964,"high":999,"low":934,"close":965,"volume":63376,"rsi_14":31.6,"sma_20":1024.05,"sma_60":1106.15,"sma_120":1107.16},{"date":"2025-11-06","open":957,"high":991,"low":941,"close":962,"volume":46579,"rsi_14":32.82,"sma_20":1017.15,"sma_60":1101.97,"sma_120":1108.37},{"date":"2025-11-07","open":954,"high":969,"low":934,"close":941,"volume":57696,"rsi_14":29.35,"sma_20":1009.75,"sma_60":1097.1,"sma_120":1109.53},{"date":"2025-11-10","open":940,"high":979,"low":940,"close":963,"volume":182313,"rsi_14":33.9,"sma_20":1002.95,"sma_60":1092.65,"sma_120":1110.67},{"date":"2025-11-11","open":955,"high":981,"low":946,"close":956,"volume":77258,"rsi_14":56.18,"sma_20":997.5,"sma_60":1088.07,"sma_120":1111.63},{"date":"2025-11-12","open":956,"high":971,"low":945,"close":963,"volume":34666,"rsi_14":39.53,"sma_20":991.9,"sma_60":1083.73,"sma_120":1112.53},{"date":"2025-11-13","open":962,"high":962,"low":940,"close":958,"volume":55295,"rsi_14":35.66,"sma_20":986.6,"sma_60":1079.1,"sma_120":1113.11},{"date":"2025-11-14","open":958,"high":960,"low":935,"close":960,"volume":35679,"rsi_14":31.4,"sma_20":982.05,"sma_60":1074.8,"sma_120":1113.73},{"date":"2025-11-17","open":951,"high":957,"low":935,"close":951,"volume":79842,"rsi_14":29.46,"sma_20":976.85,"sma_60":1070.88,"sma_120":1114.24},{"date":"2025-11-18","open":977,"high":977,"low":936,"close":942,"volume":80517,"rsi_14":24.24,"sma_20":971.05,"sma_60":1066.68,"sma_120":1114.58},{"date":"2025-11-19","open":942,"high":950,"low":927,"close":939,"volume":34782,"rsi_14":28.32,"sma_20":971.3,"sma_60":1062.87,"sma_120":1115.02},{"date":"2025-11-20","open":935,"high":945,"low":928,"close":930,"volume":59073,"rsi_14":26.45,"sma_20":968.3,"sma_60":1058.52,"sma_120":1115.51},{"date":"2025-11-21","open":928,"high":931,"low":900,"close":913,"volume":42453,"rsi_14":23.88,"sma_20":964.2,"sma_60":1053.98,"sma_120":1115.68},{"date":"2025-11-24","open":910,"high":920,"low":901,"close":901,"volume":47242,"rsi_14":25.2,"sma_20":959.0,"sma_60":1049.27,"sma_120":1115.78},{"date":"2025-11-25","open":901,"high":910,"low":890,"close":890,"volume":30757,"rsi_14":22.63,"sma_20":953.3,"sma_60":1044.35,"sma_120":1115.89},{"date":"2025-11-26","open":907,"high":912,"low":898,"close":905,"volume":32136,"rsi_14":30.87,"sma_20":948.05,"sma_60":1039.8,"sma_120":1116.1},{"date":"2025-11-27","open":929,"high":929,"low":903,"close":907,"volume":25258,"rsi_14":36.92,"sma_20":944.0,"sma_60":1035.33,"sma_120":1116.23},{"date":"2025-11-28","open":907,"high":945,"low":907,"close":945,"volume":24015,"rsi_14":43.84,"sma_20":941.9,"sma_60":1032.07,"sma_120":1116.47},{"date":"2025-12-01","open":952,"high":953,"low":931,"close":945,"volume":29359,"rsi_14":46.04,"sma_20":940.0,"sma_60":1029.55,"sma_120":1116.49},{"date":"2025-12-02","open":945,"high":951,"low":936,"close":950,"volume":24049,"rsi_14":45.26,"sma_20":939.3,"sma_60":1026.87,"sma_120":1115.97},{"date":"2025-12-03","open":950,"high":958,"low":936,"close":956,"volume":32603,"rsi_14":49.28,"sma_20":938.85,"sma_60":1024.1,"sma_120":1115.12},{"date":"2025-12-04","open":956,"high":957,"low":932,"close":950,"volume":23648,"rsi_14":46.48,"sma_20":938.25,"sma_60":1020.98,"sma_120":1114.42},{"date":"2025-12-05","open":950,"high":950,"low":930,"close":945,"volume":1658027,"rsi_14":47.83,"sma_20":938.45,"sma_60":1017.93,"sma_120":1113.21},{"date":"2025-12-08","open":945,"high":945,"low":930,"close":935,"volume":23868,"rsi_14":47.48,"sma_20":937.05,"sma_60":1014.98,"sma_120":1111.83},{"date":"2025-12-09","open":930,"high":946,"low":930,"close":940,"volume":13873,"rsi_14":50.35,"sma_20":936.25,"sma_60":1011.9,"sma_120":1110.55},{"date":"2025-12-10","open":940,"high":944,"low":931,"close":940,"volume":14489,"rsi_14":53.79,"sma_20":935.1,"sma_60":1008.58,"sma_120":1109.56},{"date":"2025-12-11","open":949,"high":950,"low":932,"close":949,"volume":12747,"rsi_14":64.52,"sma_20":934.65,"sma_60":1005.6,"sma_120":1108.83},{"date":"2025-12-12","open":954,"high":954,"low":936,"close":949,"volume":19041,"rsi_14":71.43,"sma_20":934.1,"sma_60":1002.68,"sma_120":1107.7},{"date":"2025-12-15","open":940,"high":954,"low":935,"close":954,"volume":17620,"rsi_14":80.19,"sma_20":934.25,"sma_60":1000.15,"sma_120":1103.9},{"date":"2025-12-16","open":955,"high":955,"low":939,"close":940,"volume":13474,"rsi_14":66.67,"sma_20":934.15,"sma_60":997.38,"sma_120":1099.67},{"date":"2025-12-17","open":940,"high":955,"low":937,"close":938,"volume":11199,"rsi_14":64.76,"sma_20":934.1,"sma_60":994.75,"sma_120":1096.4},{"date":"2025-12-18","open":948,"high":948,"low":930,"close":937,"volume":24393,"rsi_14":44.12,"sma_20":934.45,"sma_60":991.65,"sma_120":1093.51},{"date":"2025-12-19","open":937,"high":938,"low":929,"close":932,"volume":30251,"rsi_14":41.1,"sma_20":935.4,"sma_60":988.62,"sma_120":1090.95},{"date":"2025-12-22","open":949,"high":949,"low":932,"close":935,"volume":38213,"rsi_14":39.44,"sma_20":937.1,"sma_60":985.87,"sma_120":1088.23},{"date":"2025-12-23","open":950,"high":950,"low":910,"close":938,"volume":80513,"rsi_14":36.76,"sma_20":939.5,"sma_60":983.22,"sma_120":1085.3},{"date":"2025-12-24","open":938,"high":949,"low":930,"close":938,"volume":19045,"rsi_14":40.32,"sma_20":941.15,"sma_60":980.95,"sma_120":1082.55},{"date":"2025-12-26","open":938,"high":943,"low":920,"close":922,"volume":17646,"rsi_14":34.25,"sma_20":941.9,"sma_60":978.2,"sma_120":1080.0},{"date":"2025-12-29","open":922,"high":922,"low":909,"close":913,"volume":36951,"rsi_14":34.72,"sma_20":940.3,"sma_60":975.13,"sma_120":1077.14},{"date":"2025-12-30","open":913,"high":924,"low":908,"close":917,"volume":27331,"rsi_14":33.8,"sma_20":938.9,"sma_60":972.05,"sma_120":1074.6},{"date":"2026-01-02","open":917,"high":931,"low":911,"close":915,"volume":52348,"rsi_14":32.88,"sma_20":937.15,"sma_60":968.95,"sma_120":1071.89},{"date":"2026-01-05","open":925,"high":925,"low":886,"close":905,"volume":35640,"rsi_14":20.27,"sma_20":934.6,"sma_60":965.83,"sma_120":1069.1},{"date":"2026-01-06","open":899,"high":907,"low":894,"close":898,"volume":32478,"rsi_14":18.52,"sma_20":932.0,"sma_60":962.47,"sma_120":1066.35},{"date":"2026-01-07","open":920,"high":920,"low":877,"close":881,"volume":79667,"rsi_14":10.75,"sma_20":928.8,"sma_60":959.0,"sma_120":1063.42},{"date":"2026-01-08","open":881,"high":883,"low":875,"close":882,"volume":52945,"rsi_14":13.75,"sma_20":926.15,"sma_60":955.38,"sma_120":1060.48},{"date":"2026-01-09","open":885,"high":886,"low":863,"close":883,"volume":56164,"rsi_14":15.19,"sma_20":923.3,"sma_60":952.35,"sma_120":1057.82},{"date":"2026-01-12","open":875,"high":881,"low":872,"close":877,"volume":25130,"rsi_14":14.29,"sma_20":920.15,"sma_60":949.05,"sma_120":1055.25},{"date":"2026-01-13","open":889,"high":889,"low":870,"close":882,"volume":72317,"rsi_14":20.24,"sma_20":916.8,"sma_60":946.02,"sma_120":1052.02},{"date":"2026-01-14","open":885,"high":885,"low":874,"close":884,"volume":26874,"rsi_14":19.28,"sma_20":913.55,"sma_60":943.23,"sma_120":1049.12},{"date":"2026-01-15","open":881,"high":881,"low":869,"close":869,"volume":63016,"rsi_14":13.68,"sma_20":909.3,"sma_60":940.13,"sma_120":1046.03},{"date":"2026-01-16","open":869,"high":879,"low":836,"close":841,"volume":147756,"rsi_14":10.57,"sma_20":904.35,"sma_60":936.52,"sma_120":1042.79},{"date":"2026-01-19","open":841,"high":847,"low":837,"close":844,"volume":58446,"rsi_14":15.84,"sma_20":894.85,"sma_60":932.53,"sma_120":1039.59},{"date":"2026-01-20","open":850,"high":850,"low":835,"close":850,"volume":17979,"rsi_14":17.48,"sma_20":890.75,"sma_60":930.12,"sma_120":1036.55},{"date":"2026-01-21","open":850,"high":859,"low":820,"close":840,"volume":61168,"rsi_14":16.22,"sma_20":886.0,"sma_60":927.37,"sma_120":1033.33},{"date":"2026-01-22","open":840,"high":850,"low":829,"close":833,"volume":60587,"rsi_14":16.67,"sma_20":880.75,"sma_60":924.52,"sma_120":1030.04},{"date":"2026-01-23","open":840,"high":885,"low":833,"close":877,"volume":156549,"rsi_14":42.76,"sma_20":877.7,"sma_60":922.3,"sma_120":1027.24},{"date":"2026-01-26","open":879,"high":904,"low":869,"close":902,"volume":99906,"rsi_14":56.86,"sma_20":876.7,"sma_60":920.87,"sma_120":1024.62},{"date":"2026-01-27","open":897,"high":947,"low":890,"close":939,"volume":144635,"rsi_14":65.08,"sma_20":878.0,"sma_60":920.07,"sma_120":1022.36},{"date":"2026-01-28","open":939,"high":947,"low":912,"close":938,"volume":84188,"rsi_14":64.55,"sma_20":879.05,"sma_60":919.32,"sma_120":1019.97},{"date":"2026-01-29","open":938,"high":948,"low":898,"close":931,"volume":81319,"rsi_14":64.21,"sma_20":879.85,"sma_60":918.77,"sma_120":1017.65},{"date":"2026-01-30","open":931,"high":949,"low":909,"close":932,"volume":31928,"rsi_14":63.44,"sma_20":881.2,"sma_60":918.22,"sma_120":1015.34},{"date":"2026-02-02","open":928,"high":928,"low":903,"close":917,"volume":21141,"rsi_14":58.29,"sma_20":882.15,"sma_60":917.47,"sma_120":1012.82},{"date":"2026-02-03","open":914,"high":939,"low":904,"close":939,"volume":72156,"rsi_14":66.99,"sma_20":885.05,"sma_60":917.43,"sma_120":1010.53},{"date":"2026-02-04","open":934,"high":970,"low":926,"close":947,"volume":147409,"rsi_14":78.49,"sma_20":888.3,"sma_60":919.2,"sma_120":1008.15},{"date":"2026-02-05","open":950,"high":953,"low":923,"close":934,"volume":46631,"rsi_14":73.37,"sma_20":890.85,"sma_60":918.72,"sma_120":1005.68},{"date":"2026-02-06","open":934,"high":934,"low":900,"close":934,"volume":60919,"rsi_14":72.96,"sma_20":893.7,"sma_60":918.35,"sma_120":1003.21},{"date":"2026-02-09","open":934,"high":934,"low":915,"close":919,"volume":43162,"rsi_14":66.83,"sma_20":895.55,"sma_60":917.62,"sma_120":1000.67},{"date":"2026-02-10","open":919,"high":920,"low":902,"close":918,"volume":49225,"rsi_14":69.9,"sma_20":897.25,"sma_60":916.95,"sma_120":998.02},{"date":"2026-02-11","open":918,"high":926,"low":907,"close":918,"volume":35403,"rsi_14":72.49,"sma_20":899.7,"sma_60":916.25,"sma_120":995.52},{"date":"2026-02-12","open":918,"high":922,"low":902,"close":916,"volume":46149,"rsi_14":63.27,"sma_20":903.45,"sma_60":915.67,"sma_120":993.27},{"date":"2026-02-13","open":925,"high":925,"low":885,"close":895,"volume":145660,"rsi_14":47.55,"sma_20":906.15,"sma_60":914.88,"sma_120":990.78},{"date":"2026-02-19","open":2685,"high":2721,"low":2517,"close":2619,"volume":101519,"rsi_14":24.22,"sma_20":907.6,"sma_60":913.78,"sma_120":988.33},{"date":"2026-02-20","open":2619,"high":2619,"low":2340,"close":2394,"volume":161979,"rsi_14":15.35,"sma_20":905.0,"sma_60":911.58,"sma_120":985.05},{"date":"2026-02-23","open":2392,"high":2392,"low":2154,"close":2220,"volume":144328,"rsi_14":12.25,"sma_20":900.0,"sma_60":908.7,"sma_120":981.34},{"date":"2026-02-24","open":2219,"high":2439,"low":2192,"close":2352,"volume":181677,"rsi_14":25.0,"sma_20":897.55,"sma_60":906.75,"sma_120":978.01},{"date":"2026-02-25","open":2352,"high":2370,"low":2310,"close":2328,"volume":40808,"rsi_14":25.61,"sma_20":892.5,"sma_60":904.85,"sma_120":974.6},{"date":"2026-02-26","open":2328,"high":2343,"low":2189,"close":2250,"volume":81718,"rsi_14":17.75,"sma_20":884.9,"sma_60":901.17,"sma_120":968.25},{"date":"2026-02-27","open":2251,"high":2251,"low":2145,"close":2175,"volume":63108,"rsi_14":14.19,"sma_20":874.2,"sma_60":899.23,"sma_120":967.28},{"date":"2026-03-03","open":2175,"high":2199,"low":2124,"close":2139,"volume":33944,"rsi_14":14.24,"sma_20":862.95,"sma_60":895.37,"sma_120":963.72},{"date":"2026-03-04","open":2124,"high":2124,"low":1920,"close":2037,"volume":60018,"rsi_14":12.83,"sma_20":850.35,"sma_60":890.93,"sma_120":960.24},{"date":"2026-03-05","open":2037,"high":2055,"low":1950,"close":1971,"volume":81119,"rsi_14":12.57,"sma_20":836.6,"sma_60":886.05,"sma_120":956.46},{"date":"2026-03-06","open":1971,"high":2001,"low":1839,"close":1992,"volume":87671,"rsi_14":14.33,"sma_20":823.95,"sma_60":881.18,"sma_120":952.64},{"date":"2026-03-09","open":1974,"high":1995,"low":1902,"close":1947,"volume":31904,"rsi_14":13.75,"sma_20":809.45,"sma_60":876.17,"sma_120":948.58},{"date":"2026-03-10","open":1911,"high":2058,"low":1911,"close":2025,"volume":74157,"rsi_14":19.49,"sma_20":795.85,"sma_60":871.67,"sma_120":944.8},{"date":"2026-03-11","open":2010,"high":2043,"low":1959,"close":1974,"volume":28665,"rsi_14":19.69,"sma_20":782.05,"sma_60":867.05,"sma_120":941.02},{"date":"2026-03-12","open":1992,"high":1992,"low":1935,"close":1959,"volume":16450,"rsi_14":20.59,"sma_20":768.0,"sma_60":862.27,"sma_120":937.08},{"date":"2026-03-13","open":1812,"high":1959,"low":1592,"close":1686,"volume":515757,"rsi_14":19.74,"sma_20":750.15,"sma_60":855.97,"sma_120":932.27},{"date":"2026-03-16","open":1687,"high":1696,"low":1587,"close":1635,"volume":196149,"rsi_14":22.06,"sma_20":731.5,"sma_60":847.43,"sma_120":925.06},{"date":"2026-03-17","open":1650,"high":1699,"low":1623,"close":1635,"volume":78681,"rsi_14":10.82,"sma_20":712.85,"sma_60":842.5,"sma_120":922.59},{"date":"2026-03-18","open":1623,"high":1786,"low":1605,"close":1641,"volume":171151,"rsi_14":11.71,"sma_20":694.4,"sma_60":835.72,"sma_120":917.93},{"date":"2026-03-19","open":1641,"high":1680,"low":1641,"close":1665,"volume":30083,"rsi_14":15.3,"sma_20":677.4,"sma_60":829.3,"sma_120":913.34},{"date":"2026-03-20","open":1656,"high":1659,"low":1578,"close":1593,"volume":112194,"rsi_14":15.36,"sma_20":660.3,"sma_60":822.52,"sma_120":908.63},{"date":"2026-03-23","open":1608,"high":1608,"low":1530,"close":1569,"volume":62247,"rsi_14":15.58,"sma_20":646.55,"sma_60":815.62,"sma_120":903.63},{"date":"2026-03-24","open":1569,"high":1617,"low":1533,"close":1599,"volume":76148,"rsi_14":21.03,"sma_20":636.2,"sma_60":808.97,"sma_120":898.79},{"date":"2026-03-25","open":1599,"high":1611,"low":1575,"close":1590,"volume":18130,"rsi_14":22.75,"sma_20":623.5,"sma_60":802.22,"sma_120":894.04},{"date":"2026-03-26","open":1590,"high":1605,"low":1569,"close":1587,"volume":17742,"rsi_14":20.26,"sma_20":611.15,"sma_60":795.4,"sma_120":889.31},{"date":"2026-03-27","open":1587,"high":1680,"low":1584,"close":1611,"volume":59785,"rsi_14":24.55,"sma_20":600.5,"sma_60":788.72,"sma_120":884.83},{"date":"2026-03-30","open":1596,"high":1611,"low":1509,"close":1575,"volume":35121,"rsi_14":13.59,"sma_20":590.5,"sma_60":782.1,"sma_120":880.15},{"date":"2026-03-31","open":1575,"high":1575,"low":1500,"close":1530,"volume":26257,"rsi_14":13.73,"sma_20":580.35,"sma_60":775.38,"sma_120":875.26},{"date":"2026-04-01","open":1617,"high":1620,"low":1546,"close":1620,"volume":33201,"rsi_14":25.97,"sma_20":573.5,"sma_60":769.13,"sma_120":870.59},{"date":"2026-04-02","open":1626,"high":1626,"low":1569,"close":1596,"volume":19140,"rsi_14":40.0,"sma_20":567.25,"sma_60":762.75,"sma_120":865.85},{"date":"2026-04-03","open":1590,"high":1620,"low":1590,"close":1614,"volume":18408,"rsi_14":47.48,"sma_20":560.95,"sma_60":756.63,"sma_120":861.23},{"date":"2026-04-06","open":1614,"high":1617,"low":1554,"close":1578,"volume":30836,"rsi_14":43.71,"sma_20":554.8,"sma_60":750.43,"sma_120":856.45},{"date":"2026-04-07","open":1578,"high":1590,"low":1524,"close":1545,"volume":22183,"rsi_14":40.0,"sma_20":546.8,"sma_60":744.33,"sma_120":851.67},{"date":"2026-04-08","open":1530,"high":1599,"low":1521,"close":1587,"volume":36216,"rsi_14":42.17,"sma_20":540.35,"sma_60":738.45,"sma_120":846.92},{"date":"2026-04-09","open":1590,"high":1608,"low":1500,"close":1500,"volume":29459,"rsi_14":40.94,"sma_20":532.7,"sma_60":732.07,"sma_120":842.21},{"date":"2026-04-10","open":1586,"high":1788,"low":1544,"close":1683,"volume":298771,"rsi_14":58.48,"sma_20":532.65,"sma_60":726.8,"sma_120":837.92},{"date":"2026-04-13","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":56.54,"sma_20":533.45,"sma_60":721.45,"sma_120":833.73},{"date":"2026-04-14","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":57.35,"sma_20":534.25,"sma_60":716.07,"sma_120":829.65},{"date":"2026-04-15","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":57.62,"sma_20":534.95,"sma_60":710.93,"sma_120":825.53},{"date":"2026-04-16","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":55.94,"sma_20":535.25,"sma_60":706.27,"sma_120":821.39},{"date":"2026-04-17","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":59.47,"sma_20":536.75,"sma_60":701.55,"sma_120":818.28},{"date":"2026-04-20","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":64.57,"sma_20":538.65,"sma_60":696.73,"sma_120":814.71},{"date":"2026-04-21","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":56.64,"sma_20":540.05,"sma_60":692.08,"sma_120":811.09},{"date":"2026-04-22","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":60.9,"sma_20":541.6,"sma_60":687.55,"sma_120":807.39},{"date":"2026-04-23","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":59.06,"sma_20":543.2,"sma_60":682.28,"sma_120":803.7},{"date":"2026-04-24","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":65.22,"sma_20":544.4,"sma_60":676.6,"sma_120":799.96},{"date":"2026-04-27","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":72.12,"sma_20":546.2,"sma_60":670.3,"sma_120":796.4},{"date":"2026-04-28","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":67.78,"sma_20":548.75,"sma_60":664.02,"sma_120":792.85},{"date":"2026-04-29","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":100.0,"sma_20":549.7,"sma_60":657.85,"sma_120":788.31},{"date":"2026-04-30","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":100.0,"sma_20":561.0,"sma_60":542.12,"sma_120":676.61},{"date":"2026-05-04","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":100.0,"sma_20":552.3,"sma_60":645.73,"sma_120":782.61},{"date":"2026-05-06","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":100.0,"sma_20":554.05,"sma_60":639.43,"sma_120":779.27},{"date":"2026-05-07","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":100.0,"sma_20":556.35,"sma_60":633.0,"sma_120":776.1},{"date":"2026-05-08","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":100.0,"sma_20":557.95,"sma_60":626.78,"sma_120":772.75},{"date":"2026-05-11","open":1683,"high":1683,"low":1683,"close":1683,"volume":0,"rsi_14":100.0,"sma_20":1686.0,"sma_60":1712.02,"sma_120":1315.18},{"date":"2026-05-12","open":1686,"high":1814,"low":1506,"close":1583,"volume":254666,"rsi_14":100.0,"sma_20":612.1,"sma_60":631.63,"sma_120":774.62},{"date":"2026-05-13","open":1581,"high":1581,"low":1517,"close":1552,"volume":74543,"rsi_14":97.06,"sma_20":661.65,"sma_60":642.2,"sma_120":779.58},{"date":"2026-05-14","open":1548,"high":1940,"low":1548,"close":1652,"volume":628271,"rsi_14":97.31,"sma_20":716.2,"sma_60":654.43,"sma_120":785.34},{"date":"2026-05-15","open":1707,"high":1950,"low":1671,"close":1783,"volume":633328,"rsi_14":63.29,"sma_20":1677.3,"sma_60":1760.33,"sma_120":1338.0},{"date":"2026-05-18","open":1792,"high":1808,"low":1552,"close":1765,"volume":178532,"rsi_14":60.31,"sma_20":1681.25,"sma_60":1774.83,"sma_120":1344.86},{"date":"2026-05-19","open":2290,"high":2290,"low":2290,"close":2290,"volume":197447,"rsi_14":83.26,"sma_20":1711.45,"sma_60":1769.28,"sma_120":1356.12},{"date":"2026-05-20","open":2975,"high":2975,"low":1830,"close":2095,"volume":10061972,"rsi_14":68.54,"sma_20":1731.9,"sma_60":1764.23,"sma_120":1365.83},{"date":"2026-05-21","open":2030,"high":2430,"low":1949,"close":2115,"volume":2755077,"rsi_14":69.1,"sma_20":1753.35,"sma_60":1762.43,"sma_120":1375.84},{"date":"2026-05-22","open":2115,"high":2145,"low":1967,"close":1990,"volume":329208,"rsi_14":62.18,"sma_20":1768.55,"sma_60":1756.33,"sma_120":1384.92},{"date":"2026-05-26","open":1990,"high":2040,"low":1895,"close":1895,"volume":219309,"rsi_14":57.78,"sma_20":1779.0,"sma_60":1749.05,"sma_120":1393.29},{"date":"2026-05-27","open":1890,"high":1895,"low":1651,"close":1666,"volume":131054,"rsi_14":49.36,"sma_20":1778.0,"sma_60":1739.25,"sma_120":1399.63},{"date":"2026-05-28","open":1696,"high":1901,"low":1676,"close":1785,"volume":260951,"rsi_14":52.93,"sma_20":1782.95,"sma_60":1732.7,"sma_120":1406.95},{"date":"2026-05-29","open":1786,"high":2100,"low":1779,"close":1900,"volume":337751,"rsi_14":55.92,"sma_20":1793.65,"sma_60":1728.67,"sma_120":1414.91},{"date":"2026-06-01","open":1920,"high":1958,"low":1678,"close":1700,"volume":76123,"rsi_14":50.35,"sma_20":1794.35,"sma_60":1723.0,"sma_120":1421.2},{"date":"2026-06-02","open":1700,"high":1950,"low":1700,"close":1744,"volume":189102,"rsi_14":54.13,"sma_20":1797.25,"sma_60":1719.17,"sma_120":1427.82},{"date":"2026-06-04","open":1750,"high":1792,"low":1630,"close":1630,"volume":75358,"rsi_14":51.92,"sma_20":1794.45,"sma_60":1713.08,"sma_120":1433.43},{"date":"2026-06-05","open":1630,"high":1753,"low":1621,"close":1665,"volume":45867,"rsi_14":50.33,"sma_20":1793.4,"sma_60":1708.33,"sma_120":1439.39},{"date":"2026-06-08","open":1665,"high":1665,"low":1364,"close":1407,"volume":137626,"rsi_14":41.01,"sma_20":1779.45,"sma_60":1697.98,"sma_120":1443.24},{"date":"2026-06-09","open":1408,"high":1502,"low":1353,"close":1405,"volume":114142,"rsi_14":41.33,"sma_20":1765.4,"sma_60":1688.45,"sma_120":1447.16},{"date":"2026-06-10","open":1405,"high":1500,"low":1330,"close":1426,"volume":81188,"rsi_14":22.52,"sma_20":1752.4,"sma_60":1679.52,"sma_120":1451.21},{"date":"2026-06-11","open":1480,"high":1480,"low":1256,"close":1336,"volume":105006,"rsi_14":24.13,"sma_20":1740.05,"sma_60":1673.63,"sma_120":1454.51},{"date":"2026-06-12","open":1342,"high":1366,"low":1276,"close":1292,"volume":102708,"rsi_14":22.4,"sma_20":1727.05,"sma_60":1667.88,"sma_120":1457.37},{"date":"2026-06-15","open":1332,"high":1332,"low":1261,"close":1278,"volume":50761,"rsi_14":24.2,"sma_20":1708.35,"sma_60":1661.9,"sma_120":1460.11},{"date":"2026-06-16","open":1308,"high":1308,"low":1235,"close":1285,"volume":30380,"rsi_14":26.39,"sma_20":1683.45,"sma_60":1655.93,"sma_120":1462.87},{"date":"2026-06-17","open":1276,"high":1276,"low":1233,"close":1263,"volume":25373,"rsi_14":6.11,"sma_20":1441.3,"sma_60":1618.35,"sma_120":1482.99},{"date":"2026-06-18","open":1263,"high":1263,"low":1137,"close":1171,"volume":30054,"rsi_14":20.98,"sma_20":1602.4,"sma_60":1642.13,"sma_120":1467.5},{"date":"2026-06-19","open":1171,"high":1172,"low":948,"close":1000,"volume":124813,"rsi_14":9.61,"sma_20":1547.65,"sma_60":1632.62,"sma_120":1468.03},{"date":"2026-06-22","open":997,"high":1022,"low":961,"close":1008,"volume":46446,"rsi_14":12.47,"sma_20":1492.3,"sma_60":1622.73,"sma_120":1468.66},{"date":"2026-06-23","open":999,"high":1000,"low":828,"close":889,"volume":79003,"rsi_14":7.12,"sma_20":1437.25,"sma_60":1611.02,"sma_120":1468.28},{"date":"2026-06-24","open":844,"high":919,"low":829,"close":866,"volume":90542,"rsi_14":7.84,"sma_20":1385.8,"sma_60":1598.97,"sma_120":1467.67},{"date":"2026-06-25","open":866,"high":950,"low":866,"close":898,"volume":58697,"rsi_14":7.53,"sma_20":1347.4,"sma_60":1587.05,"sma_120":1467.34},{"date":"2026-06-26","open":916,"high":916,"low":801,"close":879,"volume":38366,"rsi_14":10.24,"sma_20":1302.1,"sma_60":1575.42,"sma_120":1466.98},{"date":"2026-06-29","open":879,"high":923,"low":830,"close":907,"volume":26992,"rsi_14":13.91,"sma_20":1252.45,"sma_60":1565.0,"sma_120":1466.93},{"date":"2026-06-30","open":915,"high":1150,"low":915,"close":1101,"volume":247729,"rsi_14":31.17,"sma_20":1222.5,"sma_60":1556.22,"sma_120":1468.47},{"date":"2026-07-01","open":1076,"high":1092,"low":921,"close":996,"volume":165413,"rsi_14":30.64,"sma_20":1185.1,"sma_60":1546.18,"sma_120":1469.14},{"date":"2026-07-02","open":994,"high":995,"low":934,"close":984,"volume":28667,"rsi_14":31.8,"sma_20":1152.8,"sma_60":1535.65,"sma_120":1469.8},{"date":"2026-07-03","open":977,"high":1000,"low":920,"close":985,"volume":13752,"rsi_14":32.41,"sma_20":1118.8,"sma_60":1525.73,"sma_120":1470.53},{"date":"2026-07-06","open":1000,"high":1150,"low":1000,"close":1077,"volume":87463,"rsi_14":38.67,"sma_20":1102.3,"sma_60":1517.9,"sma_120":1472.16},{"date":"2026-07-07","open":1077,"high":1123,"low":1027,"close":1077,"volume":54266,"rsi_14":39.62,"sma_20":1085.9,"sma_60":1509.37,"sma_120":1473.78},{"date":"2026-07-08","open":1067,"high":1098,"low":1035,"close":1042,"volume":27004,"rsi_14":42.31,"sma_20":1066.7,"sma_60":1501.7,"sma_120":1475.11},{"date":"2026-07-09","open":1021,"high":1121,"low":1021,"close":1099,"volume":24267,"rsi_14":56.83,"sma_20":1054.85,"sma_60":1491.92,"sma_120":1476.96},{"date":"2026-07-10","open":1080,"high":1266,"low":1080,"close":1265,"volume":82661,"rsi_14":64.55,"sma_20":1053.5,"sma_60":1484.9,"sma_120":1480.15},{"date":"2026-07-13","open":1270,"high":1270,"low":1102,"close":1270,"volume":44802,"rsi_14":74.77,"sma_20":1053.1,"sma_60":1477.97,"sma_120":1483.37},{"date":"2026-07-14","open":1261,"high":1553,"low":1122,"close":1234,"volume":331080,"rsi_14":73.53,"sma_20":1050.55,"sma_60":1470.43,"sma_120":1486.41},{"date":"2026-07-15","open":1299,"high":1299,"low":1191,"close":1191,"volume":29770,"rsi_14":68.47,"sma_20":1046.95,"sma_60":1462.18,"sma_120":1489.33},{"date":"2026-07-16","open":1210,"high":1316,"low":1180,"close":1196,"volume":59993,"rsi_14":70.35,"sma_20":1048.2,"sma_60":1454.02,"sma_120":1492.26},{"date":"2026-07-20","open":1179,"high":1343,"low":1179,"close":1309,"volume":111679,"rsi_14":73.26,"sma_20":1063.65,"sma_60":1447.73,"sma_120":1496.08},{"date":"2026-07-21","open":1305,"high":1306,"low":1113,"close":1153,"volume":41107,"rsi_14":53.15,"sma_20":1070.9,"sma_60":1438.85,"sma_120":1498.69},{"date":"2026-07-22","open":1153,"high":1249,"low":1130,"close":1176,"volume":16423,"rsi_14":62.1,"sma_20":1085.25,"sma_60":1430.35,"sma_120":1501.55},{"date":"2026-07-23","open":1176,"high":1528,"low":1170,"close":1528,"volume":372777,"rsi_14":75.09,"sma_20":1118.35,"sma_60":1427.72,"sma_120":1506.97},{"date":"2026-07-24","open":1479,"high":1632,"low":1265,"close":1528,"volume":1114046,"rsi_14":75.07,"sma_20":1149.85,"sma_60":1425.08,"sma_120":1512.19},{"date":"2026-07-27","open":1600,"high":1777,"low":1364,"close":1750,"volume":322718,"rsi_14":77.74,"sma_20":1193.4,"sma_60":1426.15,"sma_120":1518.95},{"date":"2026-07-28","open":1750,"high":1750,"low":1432,"close":1432,"volume":295651,"rsi_14":61.59,"sma_20":1219.65,"sma_60":1421.92,"sma_120":1523.07},{"date":"2026-07-29","open":1425,"high":1469,"low":1310,"close":1366,"volume":32626,"rsi_14":60.37,"sma_20":1232.9,"sma_60":1416.58,"sma_120":1526.69},{"date":"2026-07-30","open":1396,"high":1396,"low":1304,"close":1347,"volume":33844,"rsi_14":58.14,"sma_20":1250.45,"sma_60":1410.93,"sma_120":1530.15},{"date":"2026-07-31","open":1338,"high":1378,"low":1320,"close":1371,"volume":16589,"rsi_14":53.84,"sma_20":1269.8,"sma_60":1405.68,"sma_120":1533.93},{"date":"2026-08-03","open":1371,"high":1396,"low":1347,"close":1382,"volume":17384,"rsi_14":54.03,"sma_20":1289.65,"sma_60":1400.62,"sma_120":1537.62},{"date":"2026-08-04","open":1370,"high":1430,"low":1353,"close":1384,"volume":17960,"rsi_14":55.54,"sma_20":1305.0,"sma_60":1395.58,"sma_120":1541.27},{"date":"2026-08-05","open":1385,"high":1429,"low":1385,"close":1419,"volume":22376,"rsi_14":58.47,"sma_20":1322.1,"sma_60":1391.13,"sma_120":1545.31},{"date":"2026-08-06","open":1405,"high":1411,"low":1364,"close":1389,"volume":17842,"rsi_14":57.04,"sma_20":1339.45,"sma_60":1386.18,"sma_120":1549.1},{"date":"2026-08-07","open":1388,"high":1418,"low":1371,"close":1410,"volume":13135,"rsi_14":53.95,"sma_20":1355.0,"sma_60":1383.3,"sma_120":1553.19},{"date":"2026-08-10","open":1437,"high":1460,"low":1376,"close":1456,"volume":22542,"rsi_14":62.96,"sma_20":1364.55,"sma_60":1381.7,"sma_120":1557.67},{"date":"2026-08-11","open":1449,"high":1575,"low":1440,"close":1495,"volume":16168,"rsi_14":63.46,"sma_20":1375.8,"sma_60":1379.08,"sma_120":1562.48},{"date":"2026-08-12","open":1496,"high":1625,"low":1390,"close":1546,"volume":58526,"rsi_14":51.02,"sma_20":1391.4,"sma_60":1375.13,"sma_120":1567.73},{"date":"2026-08-13","open":1546,"high":1628,"low":1413,"close":1512,"volume":32968,"rsi_14":49.13,"sma_20":1407.45,"sma_60":1370.92,"sma_120":1572.88},{"date":"2026-08-14","open":1512,"high":1512,"low":1420,"close":1492,"volume":28392,"rsi_14":31.98,"sma_20":1422.25,"sma_60":1357.62,"sma_120":1563.45},{"date":"2026-08-18","open":1492,"high":1492,"low":1406,"close":1487,"volume":41612,"rsi_14":56.82,"sma_20":1431.15,"sma_60":1347.48,"sma_120":1555.86},{"date":"2026-08-19","open":1487,"high":1488,"low":1436,"close":1479,"volume":7940,"rsi_14":66.38,"sma_20":1447.45,"sma_60":1336.88,"sma_120":1549.66},{"date":"2026-08-20","open":1528,"high":1670,"low":1436,"close":1480,"volume":53156,"rsi_14":70.34,"sma_20":1462.65,"sma_60":1328.38,"sma_120":1542.36},{"date":"2026-08-21","open":1488,"high":1492,"low":1360,"close":1476,"volume":21912,"rsi_14":67.1,"sma_20":1460.05,"sma_60":1321.4,"sma_120":1535.22},{"date":"2026-08-24","open":1460,"high":1475,"low":1426,"close":1471,"volume":6671,"rsi_14":64.78,"sma_20":1457.2,"sma_60":1318.15,"sma_120":1528.7},{"date":"2026-08-25","open":1422,"high":1473,"low":1396,"close":1467,"volume":31364,"rsi_14":63.7,"sma_20":1443.05,"sma_60":1312.85,"sma_120":1522.78},{"date":"2026-08-26","open":1467,"high":1473,"low":1415,"close":1433,"volume":22884,"rsi_14":52.32,"sma_20":1443.1,"sma_60":1305.07,"sma_120":1516.87},{"date":"2026-08-27","open":1435,"high":1500,"low":1403,"close":1429,"volume":11425,"rsi_14":57.25,"sma_20":1446.25,"sma_60":1300.55,"sma_120":1511.78},{"date":"2026-08-28","open":1429,"high":1447,"low":1403,"close":1425,"volume":11378,"rsi_14":52.9,"sma_20":1450.15,"sma_60":1295.23,"sma_120":1507.2},{"date":"2026-08-31","open":1425,"high":1443,"low":1383,"close":1403,"volume":23277,"rsi_14":38.72,"sma_20":1451.75,"sma_60":1291.45,"sma_120":1502.27},{"date":"2026-09-01","open":1403,"high":1419,"low":1350,"close":1375,"volume":5236,"rsi_14":23.21,"sma_20":1451.4,"sma_60":1286.62,"sma_120":1497.47},{"date":"2026-09-02","open":1375,"high":1481,"low":1345,"close":1387,"volume":10214,"rsi_14":7.03,"sma_20":1451.55,"sma_60":1286.28,"sma_120":1492.13},{"date":"2026-09-03","open":1375,"high":1391,"low":1350,"close":1389,"volume":5210,"rsi_14":9.8,"sma_20":1450.05,"sma_60":1286.02,"sma_120":1487.23},{"date":"2026-09-04","open":1389,"high":1434,"low":1380,"close":1410,"volume":2200,"rsi_14":23.38,"sma_20":1451.1,"sma_60":1285.75,"sma_120":1482.63},{"date":"2026-09-07","open":1455,"high":1455,"low":1399,"close":1432,"volume":12597,"rsi_14":33.92,"sma_20":1452.2,"sma_60":1287.35,"sma_120":1480.49},{"date":"2026-09-08","open":1432,"high":1436,"low":1379,"close":1400,"volume":6499,"rsi_14":29.74,"sma_20":1449.4,"sma_60":1289.15,"sma_120":1478.52},{"date":"2026-09-09","open":1400,"high":1428,"low":1384,"close":1410,"volume":6617,"rsi_14":32.84,"sma_20":1445.15,"sma_60":1291.35,"sma_120":1476.62},{"date":"2026-09-10","open":1410,"high":1413,"low":1357,"close":1397,"volume":10858,"rsi_14":31.46,"sma_20":1437.7,"sma_60":1293.22,"sma_120":1474.58},{"date":"2026-09-11","open":1397,"high":1497,"low":1364,"close":1382,"volume":7400,"rsi_14":30.04,"sma_20":1431.2,"sma_60":1295.2,"sma_120":1472.2},{"date":"2026-09-14","open":1384,"high":1426,"low":1344,"close":1388,"volume":4069,"rsi_14":32.44,"sma_20":1426.0,"sma_60":1298.82,"sma_120":1470.47},{"date":"2026-09-15","open":1388,"high":1389,"low":1351,"close":1384,"volume":5099,"rsi_14":37.44,"sma_20":1420.85,"sma_60":1305.22,"sma_120":1468.92},{"date":"2026-09-16","open":1384,"high":1384,"low":1320,"close":1357,"volume":19673,"rsi_14":33.49,"sma_20":1414.75,"sma_60":1311.03,"sma_120":1466.88},{"date":"2026-09-17","open":1357,"high":1358,"low":1280,"close":1314,"volume":32906,"rsi_14":28.4,"sma_20":1406.45,"sma_60":1318.12,"sma_120":1464.57},{"date":"2026-09-18","open":1314,"high":1330,"low":1275,"close":1301,"volume":22174,"rsi_14":29.44,"sma_20":1397.7,"sma_60":1325.37,"sma_120":1462.17},{"date":"2026-09-21","open":1301,"high":1347,"low":1250,"close":1270,"volume":15930,"rsi_14":29.08,"sma_20":1387.65,"sma_60":1331.57,"sma_120":1459.31},{"date":"2026-09-22","open":1280,"high":1343,"low":1278,"close":1308,"volume":9992,"rsi_14":35.74,"sma_20":1379.7,"sma_60":1338.72,"sma_120":1457.07},{"date":"2026-09-23","open":1308,"high":1329,"low":1278,"close":1327,"volume":9301,"rsi_14":39.46,"sma_20":1374.4,"sma_60":1345.72,"sma_120":1455.36},{"date":"2026-09-28","open":1316,"high":1327,"low":1270,"close":1288,"volume":21742,"rsi_14":30.45,"sma_20":1367.35,"sma_60":1348.83,"sma_120":1452.53},{"date":"2026-09-29","open":1283,"high":1285,"low":1250,"close":1276,"volume":10731,"rsi_14":24.17,"sma_20":1359.9,"sma_60":1353.5,"sma_120":1449.84},{"date":"2026-09-30","open":1312,"high":1312,"low":1263,"close":1293,"volume":1709,"rsi_14":31.36,"sma_20":1354.4,"sma_60":1358.65,"sma_120":1447.15},{"date":"2026-10-01","open":1282,"high":1303,"low":1245,"close":1300,"volume":28957,"rsi_14":30.63,"sma_20":1350.65,"sma_60":1363.9,"sma_120":1444.82},{"date":"2026-10-02","open":1301,"high":1301,"low":1250,"close":1291,"volume":26555,"rsi_14":31.07,"sma_20":1345.85,"sma_60":1367.47,"sma_120":1442.68},{"date":"2026-10-06","open":1279,"high":1294,"low":1260,"close":1291,"volume":8337,"rsi_14":32.83,"sma_20":1340.95,"sma_60":1371.03,"sma_120":1440.2},{"date":"2026-10-07","open":1291,"high":1291,"low":1266,"close":1288,"volume":7741,"rsi_14":30.92,"sma_20":1334.85,"sma_60":1375.13,"sma_120":1438.42},{"date":"2026-10-08","open":1266,"high":1275,"low":1206,"close":1270,"volume":12102,"rsi_14":29.35,"sma_20":1326.75,"sma_60":1377.98,"sma_120":1434.95},{"date":"2026-10-12","open":1270,"high":1289,"low":1245,"close":1279,"volume":9810,"rsi_14":34.88,"sma_20":1320.7,"sma_60":1378.22,"sma_120":1431.56},{"date":"2026-10-13","open":1267,"high":1270,"low":1211,"close":1248,"volume":14374,"rsi_14":36.59,"sma_20":1312.6,"sma_60":1377.85,"sma_120":1427.91},{"date":"2026-10-14","open":1240,"high":1248,"low":1210,"close":1248,"volume":32919,"rsi_14":38.63,"sma_20":1305.15,"sma_60":1378.08,"sma_120":1424.26},{"date":"2026-10-15","open":1236,"high":1236,"low":1155,"close":1218,"volume":32475,"rsi_14":38.79,"sma_20":1296.95,"sma_60":1378.53,"sma_120":1420.36},{"date":"2026-10-16","open":1217,"high":1218,"low":1151,"close":1180,"volume":14543,"rsi_14":22.41,"sma_20":1286.55,"sma_60":1378.27,"sma_120":1416.14},{"date":"2026-10-19","open":1203,"high":1240,"low":1179,"close":1240,"volume":9810,"rsi_14":34.07,"sma_20":1279.35,"sma_60":1377.12,"sma_120":1412.42},{"date":"2026-10-20","open":1220,"high":1250,"low":1216,"close":1232,"volume":2159,"rsi_14":38.43,"sma_20":1273.1,"sma_60":1378.43,"sma_120":1408.64},{"date":"2026-10-21","open":1232,"high":1232,"low":1153,"close":1159,"volume":17949,"rsi_14":30.69,"sma_20":1265.35,"sma_60":1378.15,"sma_120":1404.25},{"date":"2026-10-22","open":1164,"high":1252,"low":1150,"close":1195,"volume":21734,"rsi_14":34.78,"sma_20":1260.05,"sma_60":1372.6,"sma_120":1400.16},{"date":"2026-10-23","open":1162,"high":1190,"low":1131,"close":1190,"volume":9063}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.59,"ttm_eps":null,"close":1307.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.56,"ttm_eps":null,"close":1232.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.61,"ttm_eps":null,"close":1033.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.43,"ttm_eps":null,"close":777.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.72,"ttm_eps":null,"close":1290.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.57,"ttm_eps":null,"close":1101.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.59,"ttm_eps":null,"close":917.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.01,"ttm_eps":null,"close":1530.153},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.64,"ttm_eps":null,"close":1101.0}],"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":"바른손","phase":"above-fold","symbol_resolved":true}