{"status":"ok","report":{"price_analysis":{"current":2870.0,"change_1d":3.4,"change_7d":-3.2,"change_30d":0.0,"high_30d":3705.0,"low_30d":2615.0,"position_in_range":23.0,"support":2724.0,"resistance":3596.0},"summary":"플루토스(019570)은 Others 섹터 KR 시장 종목입니다, 시가총액 301.90억. 현재가 2,870원, 전일 대비 +3.4%, 30일 +0.0%. PER 118.2배 / ROE 7.0%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 841.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 118.2배입니다. ROE 7.0%입니다. 시가총액 301.90억.","grade":"C","comment":"PER 118.2배, ROE 6.99%","per":118.2,"pbr":0.59,"roe":6.99,"eps":24.28,"revenue":null,"operating_income":null,"net_income":null,"market_cap":30189618970,"profit_margin":null,"roa":3.94,"operating_margin":null,"gross_margin":null,"debt_ratio":0.8361401722241452,"total_assets":94225563684.0,"total_equity":51317195228.0,"total_debt":42908368456.0,"eps_basis":"TTM"},"technical":{"analysis":"RSI(14) 51.6로 중립 구간입니다. MACD(12.50)가 시그널선(19.99)을 하회합니다(데드크로스). 현재가가 SMA20(2858)과 SMA60(2758) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2698~3018 (현재 위치 54%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 52","rsi_14":51.639344262295076,"macd":12.502994209638928,"macd_signal":19.994561340414307,"sma_20":2858.25,"sma_60":2758.3333333333335,"bb_upper":3018.1960846660522,"bb_lower":2698.3039153339478,"atr_14":317.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -841.00, 기관 순매수 0.00. 30일 누적: 외국인 -3840.00, 기관 -55.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-841.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-1307.0,"institution_net":-149.0,"retail_net":1456.0},{"date":"2026-10-22","foreign_net":690.0,"institution_net":149.0,"retail_net":-839.0},{"date":"2026-10-21","foreign_net":-90.0,"institution_net":0.0,"retail_net":90.0},{"date":"2026-10-20","foreign_net":106.0,"institution_net":0.0,"retail_net":-106.0},{"date":"2026-10-19","foreign_net":-240.0,"institution_net":0.0,"retail_net":240.0},{"date":"2026-10-16","foreign_net":1651.0,"institution_net":0.0,"retail_net":-1651.0},{"date":"2026-10-15","foreign_net":-1856.0,"institution_net":0.0,"retail_net":1856.0},{"date":"2026-10-14","foreign_net":176.0,"institution_net":0.0,"retail_net":-176.0},{"date":"2026-10-13","foreign_net":627.0,"institution_net":0.0,"retail_net":-627.0},{"date":"2026-10-12","foreign_net":-2424.0,"institution_net":0.0,"retail_net":2424.0},{"date":"2026-10-08","foreign_net":1283.0,"institution_net":-51.0,"retail_net":-1232.0},{"date":"2026-10-07","foreign_net":-1599.0,"institution_net":0.0,"retail_net":1599.0},{"date":"2026-10-06","foreign_net":1923.0,"institution_net":0.0,"retail_net":-1923.0},{"date":"2026-10-02","foreign_net":1073.0,"institution_net":0.0,"retail_net":-1073.0},{"date":"2026-10-01","foreign_net":-2107.0,"institution_net":0.0,"retail_net":2107.0},{"date":"2026-09-30","foreign_net":-1598.0,"institution_net":0.0,"retail_net":1598.0},{"date":"2026-09-29","foreign_net":5602.0,"institution_net":0.0,"retail_net":-5602.0},{"date":"2026-09-28","foreign_net":937.0,"institution_net":0.0,"retail_net":-937.0},{"date":"2026-09-23","foreign_net":-1203.0,"institution_net":0.0,"retail_net":1203.0},{"date":"2026-09-22","foreign_net":-6758.0,"institution_net":0.0,"retail_net":6758.0},{"date":"2026-09-21","foreign_net":2208.0,"institution_net":0.0,"retail_net":-2208.0},{"date":"2026-09-18","foreign_net":-1255.0,"institution_net":0.0,"retail_net":1255.0},{"date":"2026-09-17","foreign_net":-694.0,"institution_net":-3.0,"retail_net":697.0},{"date":"2026-09-16","foreign_net":-3035.0,"institution_net":0.0,"retail_net":3035.0},{"date":"2026-09-15","foreign_net":-1538.0,"institution_net":0.0,"retail_net":1538.0},{"date":"2026-09-14","foreign_net":1592.0,"institution_net":0.0,"retail_net":-1592.0},{"date":"2026-09-11","foreign_net":1437.0,"institution_net":-1.0,"retail_net":-1436.0},{"date":"2026-09-10","foreign_net":377.0,"institution_net":0.0,"retail_net":-377.0},{"date":"2026-09-09","foreign_net":2404.0,"institution_net":0.0,"retail_net":-2404.0},{"date":"2026-09-08","foreign_net":-222.0,"institution_net":0.0,"retail_net":222.0}],"periods":{"d1":{"foreign_net":-1307.0,"institution_net":-149.0,"retail_net":1456.0},"d3":{"foreign_net":-707.0,"institution_net":0.0,"retail_net":707.0},"d7":{"foreign_net":-1046.0,"institution_net":0.0,"retail_net":1046.0},"d14":{"foreign_net":13.0,"institution_net":-51.0,"retail_net":38.0},"d30":{"foreign_net":-3840.0,"institution_net":-55.0,"retail_net":3895.0}}},"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":"PER 118.2x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"A","percentile":92,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":155.8,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.0%","metrics":[{"name":"ROE","value":6.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.6,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"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":"D","percentile":44,"summary":"유동비율 1.1x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.1,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.58,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-0.28,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 118.2x (섹터 중앙 N/Ax)"},"growth":{"grade":"A","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 7.0%"},"momentum":{"grade":"D","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.84,"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":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 3개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":118.2,"current_pbr":0.59,"per_5y_high":3725.24,"per_5y_low":44.38,"per_5y_avg":1019.11,"per_percentile":25.0,"pbr_5y_high":1.56,"pbr_5y_low":0.63,"pbr_5y_avg":1.07,"pbr_percentile":0.0,"per_5y_median":153.41,"pbr_5y_median":1.04,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.56},{"quarter":"2024-Q3","per":null,"pbr":1.41},{"quarter":"2025-Q4","per":44.38,"pbr":0.72},{"quarter":"2026-Q1","per":185.94,"pbr":1.04},{"quarter":"2026-Q2","per":120.88,"pbr":0.63},{"quarter":"현재","per":118.2,"pbr":0.59}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4975.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4105.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2675.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3585.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2935.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":null,"eps":1.3355,"close":4975.0,"source":"reported"},{"date":"2024-07","per":null,"eps":1.3355,"close":3985.0,"source":"reported"},{"date":"2024-08","per":null,"eps":1.3355,"close":4015.0,"source":"reported"},{"date":"2025-12","per":44.38,"eps":60.28,"close":2675.0,"source":"reported"},{"date":"2026-01","per":42.22,"eps":60.28,"close":2545.0,"source":"reported"},{"date":"2026-02","per":67.27,"eps":60.28,"close":4055.0,"source":"reported"},{"date":"2026-03","per":185.94,"eps":19.28,"close":3585.0,"source":"reported"},{"date":"2026-04","per":241.18,"eps":19.28,"close":4650.0,"source":"reported"},{"date":"2026-05","per":204.1,"eps":19.28,"close":3935.0,"source":"reported"},{"date":"2026-06","per":120.88,"eps":24.28,"close":2935.0,"source":"reported"},{"date":"2026-07","per":95.14,"eps":24.28,"close":2310.0,"source":"reported"},{"date":"2026-08","per":116.14,"eps":24.28,"close":2820.0,"source":"reported"},{"date":"2026-09","per":122.73,"eps":24.28,"close":2980.0,"source":"reported"},{"date":"2026-10","per":118.2,"eps":24.28,"close":2870.0,"source":"reported"}],"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":"PER","value":"118.2배"},{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"7.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:24.196497+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":null,"dividend_yield":null,"eps":29.0,"revenue":null,"operating_income":1701182601.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":51317195228.0,"total_assets":94225563684.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.88,"pbr":0.77,"roe":null,"dividend_yield":null,"eps":-46.0,"revenue":null,"operating_income":-3051440646.0,"net_income":null,"market_cap":31700000000.0,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":38094374862.0,"total_assets":67755860097.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06986230625951419,"dividend_yield":null,"eps":30.28,"revenue":null,"operating_income":1465500326.0,"net_income":2853842993.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.03937846118605224,"gross_margin":null,"total_equity":40849538840.0,"total_assets":72472181671.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01319283922680254,"dividend_yield":null,"eps":11.0,"revenue":null,"operating_income":1167661083.0,"net_income":-528106697.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.008852379240986013,"gross_margin":null,"total_equity":40029798584.0,"total_assets":59657034863.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04531238079922215,"dividend_yield":null,"eps":24.0,"revenue":null,"operating_income":996186756.0,"net_income":1754480158.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.03345531186395607,"gross_margin":null,"total_equity":38719663965.0,"total_assets":52442498971.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.008477802667546146,"dividend_yield":null,"eps":-5.0,"revenue":null,"operating_income":-316458465.0,"net_income":-314740810.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.006862784296948501,"gross_margin":null,"total_equity":37125281437.0,"total_assets":45861970358.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":null,"revenue":1869776367.0,"operating_income":127236036.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":0.06804879890751127,"roa":null,"gross_margin":null,"total_equity":37440891821.0,"total_assets":47575529262.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.21535282929347913,"dividend_yield":null,"eps":-73.49,"revenue":553316916.0,"operating_income":-7734870646.0,"net_income":-6926467762.0,"market_cap":null,"profit_margin":-12.518084232942554,"operating_margin":-13.979096648474778,"roa":-0.14216559082853322,"gross_margin":null,"total_equity":32163346935.0,"total_assets":48721126692.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.10370619344114845,"dividend_yield":null,"eps":73.0,"revenue":null,"operating_income":4783594254.0,"net_income":3657743559.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.06822764110334686,"gross_margin":null,"total_equity":35270251830.0,"total_assets":53610875297.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005270432479649801,"dividend_yield":null,"eps":3.0,"revenue":null,"operating_income":-685345908.0,"net_income":165738079.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.005078616596119294,"gross_margin":null,"total_equity":31446770192.0,"total_assets":32634493245.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.3692714239464693,"dividend_yield":null,"eps":-56.6645158786421,"revenue":null,"operating_income":-4589314245.0,"net_income":-11550830828.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.34792342579373225,"gross_margin":null,"total_equity":31280056021.0,"total_assets":33199347821.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014194132783503758,"dividend_yield":null,"eps":-18.0,"revenue":null,"operating_income":-858008971.0,"net_income":517415503.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.010707319630677415,"gross_margin":null,"total_equity":36452773191.0,"total_assets":48323532018.0}],"current_price":2870.0,"change_pct":3.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":134730.0},{"date":"2017-01-11","close":131735.0},{"date":"2017-01-12","close":132550.0},{"date":"2017-01-13","close":127610.0},{"date":"2017-01-16","close":125695.0},{"date":"2017-01-17","close":119430.0},{"date":"2017-01-18","close":122710.0},{"date":"2017-01-19","close":122710.0},{"date":"2017-01-20","close":86915.0},{"date":"2017-01-23","close":91000.0},{"date":"2017-01-24","close":78140.0},{"date":"2017-01-25","close":73790.0},{"date":"2017-01-26","close":76230.0},{"date":"2017-01-31","close":74600.0},{"date":"2017-02-01","close":76515.0},{"date":"2017-02-02","close":72690.0},{"date":"2017-02-03","close":65865.0},{"date":"2017-02-06","close":66680.0},{"date":"2017-02-07","close":66680.0},{"date":"2017-02-08","close":65025.0},{"date":"2017-02-09","close":71030.0},{"date":"2017-02-10","close":66380.0},{"date":"2017-02-13","close":66380.0},{"date":"2017-02-14","close":64470.0},{"date":"2017-02-15","close":65570.0},{"date":"2017-02-16","close":66680.0},{"date":"2017-02-17","close":65570.0},{"date":"2017-02-20","close":63395.0},{"date":"2017-02-21","close":63110.0},{"date":"2017-02-22","close":62840.0},{"date":"2017-02-23","close":62030.0},{"date":"2017-02-24","close":59015.0},{"date":"2017-02-27","close":55735.0},{"date":"2017-02-28","close":58755.0},{"date":"2017-03-02","close":59560.0},{"date":"2017-03-03","close":60930.0},{"date":"2017-03-06","close":60115.0},{"date":"2017-03-07","close":62030.0},{"date":"2017-03-08","close":60930.0},{"date":"2017-03-09","close":60115.0},{"date":"2017-03-10","close":62585.0},{"date":"2017-03-13","close":63110.0},{"date":"2017-03-14","close":67750.0},{"date":"2017-03-15","close":66680.0},{"date":"2017-03-16","close":67750.0},{"date":"2017-03-17","close":66680.0},{"date":"2017-03-20","close":62585.0},{"date":"2017-03-21","close":56835.0},{"date":"2017-03-22","close":56290.0},{"date":"2017-03-23","close":57090.0},{"date":"2017-03-24","close":56835.0},{"date":"2017-03-27","close":54660.0},{"date":"2017-03-28","close":51310.0},{"date":"2017-03-29","close":54590.0},{"date":"2017-03-30","close":51640.0},{"date":"2017-03-31","close":51380.0},{"date":"2017-04-03","close":50535.0},{"date":"2017-04-04","close":51895.0},{"date":"2017-04-05","close":51805.0},{"date":"2017-04-06","close":50825.0},{"date":"2017-04-07","close":50595.0},{"date":"2017-04-10","close":49140.0},{"date":"2017-04-11","close":48355.0},{"date":"2017-04-12","close":46995.0},{"date":"2017-04-13","close":46440.0},{"date":"2017-04-14","close":47255.0},{"date":"2017-04-17","close":48840.0},{"date":"2017-04-18","close":49465.0},{"date":"2017-04-19","close":51640.0},{"date":"2017-04-20","close":49465.0},{"date":"2017-04-21","close":49625.0},{"date":"2017-04-24","close":47225.0},{"date":"2017-04-25","close":47640.0},{"date":"2017-04-26","close":47545.0},{"date":"2017-04-27","close":47545.0},{"date":"2017-04-28","close":46930.0},{"date":"2017-05-02","close":46900.0},{"date":"2017-05-04","close":45075.0},{"date":"2017-05-08","close":45240.0},{"date":"2017-05-10","close":37480.0},{"date":"2017-05-11","close":39330.0},{"date":"2017-05-12","close":38580.0},{"date":"2017-05-15","close":38975.0},{"date":"2017-05-16","close":38975.0},{"date":"2017-05-17","close":38975.0},{"date":"2017-05-18","close":38975.0},{"date":"2017-05-19","close":38975.0},{"date":"2017-05-22","close":38975.0},{"date":"2017-05-23","close":38975.0},{"date":"2017-05-24","close":38975.0},{"date":"2017-05-25","close":38975.0},{"date":"2017-05-26","close":38975.0},{"date":"2017-05-29","close":38975.0},{"date":"2017-05-30","close":38975.0},{"date":"2017-05-31","close":38975.0},{"date":"2017-06-01","close":38975.0},{"date":"2017-06-02","close":38975.0},{"date":"2017-06-05","close":38975.0},{"date":"2017-06-07","close":38975.0},{"date":"2017-06-08","close":38975.0},{"date":"2017-06-09","close":38975.0},{"date":"2017-06-12","close":38975.0},{"date":"2017-06-13","close":38975.0},{"date":"2017-06-14","close":38975.0},{"date":"2017-06-15","close":38975.0},{"date":"2017-06-16","close":38975.0},{"date":"2017-06-19","close":38975.0},{"date":"2017-06-20","close":38975.0},{"date":"2017-06-21","close":38975.0},{"date":"2017-06-22","close":38975.0},{"date":"2017-06-23","close":38975.0},{"date":"2017-06-26","close":38975.0},{"date":"2017-06-27","close":38975.0},{"date":"2017-06-28","close":38975.0},{"date":"2017-06-29","close":38975.0},{"date":"2017-06-30","close":38975.0},{"date":"2017-07-03","close":38975.0},{"date":"2017-07-04","close":38975.0},{"date":"2017-07-05","close":38975.0},{"date":"2017-07-06","close":38975.0},{"date":"2017-07-07","close":29815.0},{"date":"2017-07-10","close":26820.0},{"date":"2017-07-11","close":34750.0},{"date":"2017-07-12","close":30555.0},{"date":"2017-07-13","close":33125.0},{"date":"2017-07-14","close":32380.0},{"date":"2017-07-17","close":30985.0},{"date":"2017-07-18","close":30855.0},{"date":"2017-07-19","close":29915.0},{"date":"2017-07-20","close":29130.0},{"date":"2017-07-21","close":28705.0},{"date":"2017-07-24","close":30855.0},{"date":"2017-07-25","close":29260.0},{"date":"2017-07-26","close":28255.0},{"date":"2017-07-27","close":28475.0},{"date":"2017-07-28","close":26890.0},{"date":"2017-07-31","close":25490.0},{"date":"2017-08-01","close":26145.0},{"date":"2017-08-02","close":26205.0},{"date":"2017-08-03","close":25460.0},{"date":"2017-08-04","close":25390.0},{"date":"2017-08-07","close":26890.0},{"date":"2017-08-08","close":26275.0},{"date":"2017-08-09","close":25790.0},{"date":"2017-08-10","close":25390.0},{"date":"2017-08-11","close":24650.0},{"date":"2017-08-14","close":23380.0},{"date":"2017-08-16","close":19995.0},{"date":"2017-08-17","close":24035.0},{"date":"2017-08-18","close":23220.0},{"date":"2017-08-21","close":22825.0},{"date":"2017-08-22","close":22795.0},{"date":"2017-08-23","close":22765.0},{"date":"2017-08-24","close":22535.0},{"date":"2017-08-25","close":23020.0},{"date":"2017-08-28","close":22920.0},{"date":"2017-08-29","close":22405.0},{"date":"2017-08-30","close":22960.0},{"date":"2017-08-31","close":22825.0},{"date":"2017-09-01","close":22435.0},{"date":"2017-09-04","close":21750.0},{"date":"2017-09-05","close":21235.0},{"date":"2017-09-06","close":20850.0},{"date":"2017-09-07","close":20910.0},{"date":"2017-09-08","close":20550.0},{"date":"2017-09-11","close":20095.0},{"date":"2017-09-12","close":20265.0},{"date":"2017-09-13","close":19580.0},{"date":"2017-09-14","close":19510.0},{"date":"2017-09-15","close":18795.0},{"date":"2017-09-18","close":18865.0},{"date":"2017-09-19","close":19410.0},{"date":"2017-09-20","close":18570.0},{"date":"2017-09-21","close":21435.0},{"date":"2017-09-22","close":22825.0},{"date":"2017-09-25","close":21980.0},{"date":"2017-09-26","close":19355.0},{"date":"2017-09-27","close":18410.0},{"date":"2017-09-28","close":18540.0},{"date":"2017-09-29","close":18740.0},{"date":"2017-10-10","close":18995.0},{"date":"2017-10-11","close":19155.0},{"date":"2017-10-12","close":19550.0},{"date":"2017-10-13","close":19325.0},{"date":"2017-10-16","close":19095.0},{"date":"2017-10-17","close":19285.0},{"date":"2017-10-18","close":19025.0},{"date":"2017-10-19","close":18865.0},{"date":"2017-10-20","close":18895.0},{"date":"2017-10-23","close":19095.0},{"date":"2017-10-24","close":19680.0},{"date":"2017-10-25","close":19355.0},{"date":"2017-10-26","close":18835.0},{"date":"2017-10-27","close":19095.0},{"date":"2017-10-30","close":19225.0},{"date":"2017-10-31","close":19155.0},{"date":"2017-11-01","close":19810.0},{"date":"2017-11-02","close":20425.0},{"date":"2017-11-03","close":23280.0},{"date":"2017-11-06","close":22110.0},{"date":"2017-11-07","close":24160.0},{"date":"2017-11-08","close":24350.0},{"date":"2017-11-09","close":23090.0},{"date":"2017-11-10","close":23545.0},{"date":"2017-11-13","close":23505.0},{"date":"2017-11-14","close":24705.0},{"date":"2017-11-15","close":23965.0},{"date":"2017-11-16","close":24220.0},{"date":"2017-11-17","close":24675.0},{"date":"2017-11-20","close":28060.0},{"date":"2017-11-21","close":27345.0},{"date":"2017-11-22","close":26890.0},{"date":"2017-11-23","close":26005.0},{"date":"2017-11-24","close":24705.0},{"date":"2017-11-27","close":24420.0},{"date":"2017-11-28","close":24350.0},{"date":"2017-11-29","close":24035.0},{"date":"2017-11-30","close":23050.0},{"date":"2017-12-01","close":23050.0},{"date":"2017-12-04","close":23150.0},{"date":"2017-12-05","close":22735.0},{"date":"2017-12-06","close":22695.0},{"date":"2017-12-07","close":21395.0},{"date":"2017-12-08","close":21335.0},{"date":"2017-12-11","close":21295.0},{"date":"2017-12-12","close":21495.0},{"date":"2017-12-13","close":21465.0},{"date":"2017-12-14","close":21980.0},{"date":"2017-12-15","close":21820.0},{"date":"2017-12-18","close":21335.0},{"date":"2017-12-19","close":19225.0},{"date":"2017-12-20","close":18895.0},{"date":"2017-12-21","close":18470.0},{"date":"2017-12-22","close":19025.0},{"date":"2017-12-26","close":17530.0},{"date":"2017-12-27","close":18185.0},{"date":"2017-12-28","close":17895.0},{"date":"2018-01-02","close":18835.0},{"date":"2018-01-03","close":18835.0},{"date":"2018-01-04","close":21040.0},{"date":"2018-01-05","close":20550.0},{"date":"2018-01-08","close":21880.0},{"date":"2018-01-09","close":21695.0},{"date":"2018-01-10","close":22240.0},{"date":"2018-01-11","close":20680.0},{"date":"2018-01-12","close":20065.0},{"date":"2018-01-15","close":20265.0},{"date":"2018-01-16","close":19810.0},{"date":"2018-01-17","close":19155.0},{"date":"2018-01-18","close":19940.0},{"date":"2018-01-19","close":20750.0},{"date":"2018-01-22","close":19995.0},{"date":"2018-01-23","close":20680.0},{"date":"2018-01-24","close":20495.0},{"date":"2018-01-25","close":20750.0},{"date":"2018-01-26","close":21165.0},{"date":"2018-01-29","close":21295.0},{"date":"2018-01-30","close":22565.0},{"date":"2018-01-31","close":23120.0},{"date":"2018-02-01","close":26045.0},{"date":"2018-02-02","close":24905.0},{"date":"2018-02-05","close":23020.0},{"date":"2018-02-06","close":22050.0},{"date":"2018-02-07","close":20780.0},{"date":"2018-02-08","close":21265.0},{"date":"2018-02-09","close":20550.0},{"date":"2018-02-12","close":20650.0},{"date":"2018-02-13","close":20580.0},{"date":"2018-02-14","close":21165.0},{"date":"2018-02-19","close":22050.0},{"date":"2018-02-20","close":21880.0},{"date":"2018-02-21","close":24290.0},{"date":"2018-02-22","close":23450.0},{"date":"2018-02-23","close":23995.0},{"date":"2018-02-26","close":24550.0},{"date":"2018-02-27","close":23935.0},{"date":"2018-02-28","close":23380.0},{"date":"2018-03-02","close":24490.0},{"date":"2018-03-05","close":24035.0},{"date":"2018-03-06","close":23905.0},{"date":"2018-03-07","close":22865.0},{"date":"2018-03-08","close":22865.0},{"date":"2018-03-09","close":23675.0},{"date":"2018-03-12","close":23180.0},{"date":"2018-03-13","close":23545.0},{"date":"2018-03-14","close":23505.0},{"date":"2018-03-15","close":23020.0},{"date":"2018-03-16","close":23180.0},{"date":"2018-03-19","close":22865.0},{"date":"2018-03-20","close":23380.0},{"date":"2018-03-21","close":22920.0},{"date":"2018-03-22","close":21920.0},{"date":"2018-03-23","close":21235.0},{"date":"2018-03-26","close":21850.0},{"date":"2018-03-27","close":22960.0},{"date":"2018-03-28","close":22240.0},{"date":"2018-03-29","close":22280.0},{"date":"2018-03-30","close":22305.0},{"date":"2018-04-02","close":22335.0},{"date":"2018-04-03","close":22020.0},{"date":"2018-04-04","close":22050.0},{"date":"2018-04-05","close":22050.0},{"date":"2018-04-06","close":22110.0},{"date":"2018-04-09","close":21950.0},{"date":"2018-04-10","close":21750.0},{"date":"2018-04-11","close":21435.0},{"date":"2018-04-12","close":21265.0},{"date":"2018-04-13","close":21295.0},{"date":"2018-04-16","close":21080.0},{"date":"2018-04-17","close":21080.0},{"date":"2018-04-18","close":21465.0},{"date":"2018-04-19","close":21495.0},{"date":"2018-04-20","close":21625.0},{"date":"2018-04-23","close":22605.0},{"date":"2018-04-24","close":22465.0},{"date":"2018-04-25","close":23410.0},{"date":"2018-04-26","close":23705.0},{"date":"2018-04-27","close":23865.0},{"date":"2018-04-30","close":24350.0},{"date":"2018-05-02","close":23865.0},{"date":"2018-05-03","close":23220.0},{"date":"2018-05-04","close":22960.0},{"date":"2018-05-08","close":21720.0},{"date":"2018-05-09","close":21790.0},{"date":"2018-05-10","close":22405.0},{"date":"2018-05-11","close":22405.0},{"date":"2018-05-14","close":23380.0},{"date":"2018-05-15","close":22825.0},{"date":"2018-05-16","close":22765.0},{"date":"2018-05-17","close":22635.0},{"date":"2018-05-18","close":22825.0},{"date":"2018-05-21","close":22825.0},{"date":"2018-05-23","close":22405.0},{"date":"2018-05-24","close":21820.0},{"date":"2018-05-25","close":21980.0},{"date":"2018-05-28","close":21750.0},{"date":"2018-05-29","close":21720.0},{"date":"2018-05-30","close":21010.0},{"date":"2018-05-31","close":21205.0},{"date":"2018-06-01","close":20910.0},{"date":"2018-06-04","close":20880.0},{"date":"2018-06-05","close":20680.0},{"date":"2018-06-07","close":21335.0},{"date":"2018-06-08","close":21110.0},{"date":"2018-06-11","close":22335.0},{"date":"2018-06-12","close":22335.0},{"date":"2018-06-14","close":22335.0},{"date":"2018-06-15","close":22535.0},{"date":"2018-06-18","close":22890.0},{"date":"2018-06-19","close":22375.0},{"date":"2018-06-20","close":22405.0},{"date":"2018-06-21","close":22150.0},{"date":"2018-06-22","close":22110.0},{"date":"2018-06-25","close":22375.0},{"date":"2018-06-26","close":21565.0},{"date":"2018-06-27","close":21205.0},{"date":"2018-06-28","close":21040.0},{"date":"2018-06-29","close":20750.0},{"date":"2018-07-02","close":20810.0},{"date":"2018-07-03","close":20650.0},{"date":"2018-07-04","close":20550.0},{"date":"2018-07-05","close":20195.0},{"date":"2018-07-06","close":20265.0},{"date":"2018-07-09","close":20035.0},{"date":"2018-07-10","close":20295.0},{"date":"2018-07-11","close":20525.0},{"date":"2018-07-12","close":20650.0},{"date":"2018-07-13","close":20780.0},{"date":"2018-07-16","close":20880.0},{"date":"2018-07-17","close":20940.0},{"date":"2018-07-18","close":21040.0},{"date":"2018-07-19","close":21525.0},{"date":"2018-07-20","close":21595.0},{"date":"2018-07-23","close":20910.0},{"date":"2018-07-24","close":20850.0},{"date":"2018-07-25","close":20810.0},{"date":"2018-07-26","close":20880.0},{"date":"2018-07-27","close":21110.0},{"date":"2018-07-30","close":21080.0},{"date":"2018-07-31","close":21110.0},{"date":"2018-08-01","close":20980.0},{"date":"2018-08-02","close":20910.0},{"date":"2018-08-03","close":21135.0},{"date":"2018-08-06","close":21040.0},{"date":"2018-08-07","close":21110.0},{"date":"2018-08-08","close":21040.0},{"date":"2018-08-09","close":21135.0},{"date":"2018-08-10","close":20620.0},{"date":"2018-08-13","close":20225.0},{"date":"2018-08-14","close":20295.0},{"date":"2018-08-16","close":20425.0},{"date":"2018-08-17","close":20355.0},{"date":"2018-08-20","close":20425.0},{"date":"2018-08-21","close":20525.0},{"date":"2018-08-22","close":20550.0},{"date":"2018-08-23","close":21010.0},{"date":"2018-08-24","close":20850.0},{"date":"2018-08-27","close":20620.0},{"date":"2018-08-28","close":20720.0},{"date":"2018-08-29","close":21435.0},{"date":"2018-08-30","close":21465.0},{"date":"2018-08-31","close":21465.0},{"date":"2018-09-03","close":21750.0},{"date":"2018-09-04","close":21665.0},{"date":"2018-09-05","close":21165.0},{"date":"2018-09-06","close":20910.0},{"date":"2018-09-07","close":20910.0},{"date":"2018-09-10","close":20780.0},{"date":"2018-09-11","close":20880.0},{"date":"2018-09-12","close":21750.0},{"date":"2018-09-13","close":21595.0},{"date":"2018-09-14","close":21920.0},{"date":"2018-09-17","close":21820.0},{"date":"2018-09-18","close":21110.0},{"date":"2018-09-19","close":21110.0},{"date":"2018-09-20","close":20940.0},{"date":"2018-09-21","close":21135.0},{"date":"2018-09-27","close":20910.0},{"date":"2018-09-28","close":20910.0},{"date":"2018-10-01","close":20780.0},{"date":"2018-10-02","close":20910.0},{"date":"2018-10-04","close":20750.0},{"date":"2018-10-05","close":20810.0},{"date":"2018-10-08","close":20810.0},{"date":"2018-10-10","close":20295.0},{"date":"2018-10-11","close":19910.0},{"date":"2018-10-12","close":20165.0},{"date":"2018-10-15","close":19810.0},{"date":"2018-10-16","close":20035.0},{"date":"2018-10-17","close":20195.0},{"date":"2018-10-18","close":20780.0},{"date":"2018-10-19","close":21465.0},{"date":"2018-10-22","close":21110.0},{"date":"2018-10-23","close":20495.0},{"date":"2018-10-24","close":20550.0},{"date":"2018-10-25","close":20620.0},{"date":"2018-10-26","close":20135.0},{"date":"2018-10-29","close":19680.0},{"date":"2018-10-30","close":19550.0},{"date":"2018-10-31","close":19910.0},{"date":"2018-11-01","close":19940.0},{"date":"2018-11-02","close":19680.0},{"date":"2018-11-05","close":19710.0},{"date":"2018-11-06","close":19480.0},{"date":"2018-11-07","close":19480.0},{"date":"2018-11-08","close":19580.0},{"date":"2018-11-09","close":19550.0},{"date":"2018-11-12","close":19640.0},{"date":"2018-11-13","close":19480.0},{"date":"2018-11-14","close":19480.0},{"date":"2018-11-15","close":19580.0},{"date":"2018-11-16","close":19580.0},{"date":"2018-11-19","close":19640.0},{"date":"2018-11-20","close":19740.0},{"date":"2018-11-21","close":19610.0},{"date":"2018-11-22","close":19480.0},{"date":"2018-11-23","close":19510.0},{"date":"2018-11-26","close":19480.0},{"date":"2018-11-27","close":19480.0},{"date":"2018-11-28","close":19325.0},{"date":"2018-11-29","close":19355.0},{"date":"2018-11-30","close":19355.0},{"date":"2018-12-03","close":19480.0},{"date":"2018-12-04","close":19550.0},{"date":"2018-12-05","close":19325.0},{"date":"2018-12-06","close":19325.0},{"date":"2018-12-07","close":19410.0},{"date":"2018-12-10","close":19410.0},{"date":"2018-12-11","close":19255.0},{"date":"2018-12-12","close":19480.0},{"date":"2018-12-13","close":19580.0},{"date":"2018-12-14","close":19710.0},{"date":"2018-12-17","close":20165.0},{"date":"2018-12-18","close":20135.0},{"date":"2018-12-19","close":20550.0},{"date":"2018-12-20","close":20455.0},{"date":"2018-12-21","close":20325.0},{"date":"2018-12-24","close":20495.0},{"date":"2018-12-26","close":20165.0},{"date":"2018-12-27","close":20295.0},{"date":"2018-12-28","close":20395.0},{"date":"2019-01-02","close":21235.0},{"date":"2019-01-03","close":22465.0},{"date":"2019-01-04","close":23735.0},{"date":"2019-01-07","close":26790.0},{"date":"2019-01-08","close":25065.0},{"date":"2019-01-09","close":23380.0},{"date":"2019-01-10","close":22960.0},{"date":"2019-01-11","close":23575.0},{"date":"2019-01-14","close":21495.0},{"date":"2019-01-15","close":20910.0},{"date":"2019-01-16","close":20940.0},{"date":"2019-01-17","close":21365.0},{"date":"2019-01-18","close":21135.0},{"date":"2019-01-21","close":20780.0},{"date":"2019-01-22","close":20495.0},{"date":"2019-01-23","close":20750.0},{"date":"2019-01-24","close":21080.0},{"date":"2019-01-25","close":23545.0},{"date":"2019-01-28","close":24090.0},{"date":"2019-01-29","close":23965.0},{"date":"2019-01-30","close":23410.0},{"date":"2019-01-31","close":24745.0},{"date":"2019-02-01","close":25915.0},{"date":"2019-02-07","close":30200.0},{"date":"2019-02-08","close":30855.0},{"date":"2019-02-11","close":30855.0},{"date":"2019-02-12","close":30885.0},{"date":"2019-02-13","close":33285.0},{"date":"2019-02-14","close":33285.0},{"date":"2019-02-15","close":31530.0},{"date":"2019-02-18","close":32410.0},{"date":"2019-02-19","close":32800.0},{"date":"2019-02-20","close":32285.0},{"date":"2019-02-21","close":32340.0},{"date":"2019-02-22","close":31500.0},{"date":"2019-02-25","close":29200.0},{"date":"2019-02-26","close":27405.0},{"date":"2019-02-27","close":26630.0},{"date":"2019-02-28","close":26430.0},{"date":"2019-03-04","close":26105.0},{"date":"2019-03-05","close":26275.0},{"date":"2019-03-06","close":26950.0},{"date":"2019-03-07","close":25690.0},{"date":"2019-03-08","close":25330.0},{"date":"2019-03-11","close":26105.0},{"date":"2019-03-12","close":25975.0},{"date":"2019-03-13","close":25690.0},{"date":"2019-03-14","close":24745.0},{"date":"2019-03-15","close":24420.0},{"date":"2019-03-18","close":24420.0},{"date":"2019-03-19","close":24775.0},{"date":"2019-03-20","close":24520.0},{"date":"2019-03-21","close":23805.0},{"date":"2019-03-22","close":23380.0},{"date":"2019-03-25","close":22405.0},{"date":"2019-03-26","close":22865.0},{"date":"2019-03-27","close":22825.0},{"date":"2019-03-28","close":23545.0},{"date":"2019-03-29","close":23050.0},{"date":"2019-04-01","close":28830.0},{"date":"2019-04-02","close":26990.0},{"date":"2019-04-03","close":29355.0},{"date":"2019-04-04","close":29355.0},{"date":"2019-04-05","close":29715.0},{"date":"2019-04-08","close":29970.0},{"date":"2019-04-09","close":29515.0},{"date":"2019-04-10","close":27600.0},{"date":"2019-04-11","close":26950.0},{"date":"2019-04-12","close":26235.0},{"date":"2019-04-15","close":24975.0},{"date":"2019-04-16","close":25430.0},{"date":"2019-04-17","close":25165.0},{"date":"2019-04-18","close":25590.0},{"date":"2019-04-19","close":25260.0},{"date":"2019-04-22","close":25720.0},{"date":"2019-04-23","close":25390.0},{"date":"2019-04-24","close":25235.0},{"date":"2019-04-25","close":25165.0},{"date":"2019-04-26","close":25135.0},{"date":"2019-04-29","close":25135.0},{"date":"2019-04-30","close":24905.0},{"date":"2019-05-02","close":25235.0},{"date":"2019-05-03","close":26145.0},{"date":"2019-05-07","close":27760.0},{"date":"2019-05-08","close":27115.0},{"date":"2019-05-09","close":26500.0},{"date":"2019-05-10","close":25915.0},{"date":"2019-05-13","close":25035.0},{"date":"2019-05-14","close":25105.0},{"date":"2019-05-15","close":25490.0},{"date":"2019-05-16","close":25430.0},{"date":"2019-05-17","close":25650.0},{"date":"2019-05-20","close":25720.0},{"date":"2019-05-21","close":25520.0},{"date":"2019-05-22","close":25915.0},{"date":"2019-05-23","close":25330.0},{"date":"2019-05-24","close":25720.0},{"date":"2019-05-27","close":26660.0},{"date":"2019-05-28","close":30855.0},{"date":"2019-05-29","close":28415.0},{"date":"2019-05-30","close":27275.0},{"date":"2019-05-31","close":27085.0},{"date":"2019-06-03","close":26305.0},{"date":"2019-06-04","close":26145.0},{"date":"2019-06-05","close":27115.0},{"date":"2019-06-07","close":25975.0},{"date":"2019-06-10","close":25650.0},{"date":"2019-06-11","close":26335.0},{"date":"2019-06-12","close":26760.0},{"date":"2019-06-13","close":26430.0},{"date":"2019-06-14","close":26175.0},{"date":"2019-06-17","close":26145.0},{"date":"2019-06-18","close":28745.0},{"date":"2019-06-19","close":28255.0},{"date":"2019-06-20","close":28770.0},{"date":"2019-06-21","close":28575.0},{"date":"2019-06-24","close":27760.0},{"date":"2019-06-25","close":26730.0},{"date":"2019-06-26","close":27575.0},{"date":"2019-06-27","close":27015.0},{"date":"2019-06-28","close":26660.0},{"date":"2019-07-01","close":26730.0},{"date":"2019-07-02","close":26630.0},{"date":"2019-07-03","close":26500.0},{"date":"2019-07-04","close":26730.0},{"date":"2019-07-05","close":26730.0},{"date":"2019-07-08","close":26105.0},{"date":"2019-07-09","close":26405.0},{"date":"2019-07-10","close":26375.0},{"date":"2019-07-11","close":26500.0},{"date":"2019-07-12","close":26045.0},{"date":"2019-07-15","close":25820.0},{"date":"2019-07-16","close":26145.0},{"date":"2019-07-17","close":25750.0},{"date":"2019-07-18","close":26175.0},{"date":"2019-07-19","close":26375.0},{"date":"2019-07-22","close":26305.0},{"date":"2019-07-23","close":26630.0},{"date":"2019-07-24","close":26430.0},{"date":"2019-07-25","close":25490.0},{"date":"2019-07-26","close":24620.0},{"date":"2019-07-29","close":24550.0},{"date":"2019-07-30","close":24035.0},{"date":"2019-07-31","close":23505.0},{"date":"2019-08-01","close":22920.0},{"date":"2019-08-02","close":23545.0},{"date":"2019-08-05","close":23505.0},{"date":"2019-08-06","close":23480.0},{"date":"2019-08-07","close":22020.0},{"date":"2019-08-08","close":22465.0},{"date":"2019-08-09","close":22920.0},{"date":"2019-08-12","close":22960.0},{"date":"2019-08-13","close":22825.0},{"date":"2019-08-14","close":22240.0},{"date":"2019-08-16","close":21135.0},{"date":"2019-08-19","close":21625.0},{"date":"2019-08-20","close":21665.0},{"date":"2019-08-21","close":21820.0},{"date":"2019-08-22","close":22080.0},{"date":"2019-08-23","close":21820.0},{"date":"2019-08-26","close":21565.0},{"date":"2019-08-27","close":21525.0},{"date":"2019-08-28","close":21335.0},{"date":"2019-08-29","close":20850.0},{"date":"2019-08-30","close":20780.0},{"date":"2019-09-02","close":20620.0},{"date":"2019-09-03","close":21205.0},{"date":"2019-09-04","close":21165.0},{"date":"2019-09-05","close":20720.0},{"date":"2019-09-06","close":20620.0},{"date":"2019-09-09","close":19995.0},{"date":"2019-09-10","close":18670.0},{"date":"2019-09-11","close":17955.0},{"date":"2019-09-16","close":17080.0},{"date":"2019-09-17","close":17825.0},{"date":"2019-09-18","close":20135.0},{"date":"2019-09-19","close":20095.0},{"date":"2019-09-20","close":19870.0},{"date":"2019-09-23","close":19640.0},{"date":"2019-09-24","close":19325.0},{"date":"2019-09-25","close":19225.0},{"date":"2019-09-26","close":18410.0},{"date":"2019-09-27","close":18895.0},{"date":"2019-09-30","close":17825.0},{"date":"2019-10-01","close":18700.0},{"date":"2019-10-02","close":17925.0},{"date":"2019-10-04","close":17440.0},{"date":"2019-10-07","close":18085.0},{"date":"2019-10-08","close":20780.0},{"date":"2019-10-10","close":23735.0},{"date":"2019-10-11","close":25005.0},{"date":"2019-10-14","close":25620.0},{"date":"2019-10-15","close":25790.0},{"date":"2019-10-16","close":23220.0},{"date":"2019-10-17","close":23705.0},{"date":"2019-10-18","close":23905.0},{"date":"2019-10-21","close":23150.0},{"date":"2019-10-22","close":25650.0},{"date":"2019-10-23","close":27375.0},{"date":"2019-10-24","close":27275.0},{"date":"2019-10-25","close":25620.0},{"date":"2019-10-28","close":25590.0},{"date":"2019-10-29","close":24520.0},{"date":"2019-10-30","close":24120.0},{"date":"2019-10-31","close":23935.0},{"date":"2019-11-01","close":24520.0},{"date":"2019-11-04","close":24390.0},{"date":"2019-11-05","close":24035.0},{"date":"2019-11-06","close":23410.0},{"date":"2019-11-07","close":23280.0},{"date":"2019-11-08","close":22735.0},{"date":"2019-11-11","close":23605.0},{"date":"2019-11-12","close":23935.0},{"date":"2019-11-13","close":23865.0},{"date":"2019-11-14","close":24035.0},{"date":"2019-11-15","close":22865.0},{"date":"2019-11-18","close":22735.0},{"date":"2019-11-19","close":22990.0},{"date":"2019-11-20","close":22795.0},{"date":"2019-11-21","close":22335.0},{"date":"2019-11-22","close":22695.0},{"date":"2019-11-25","close":22825.0},{"date":"2019-11-26","close":22920.0},{"date":"2019-11-27","close":22535.0},{"date":"2019-11-28","close":21820.0},{"date":"2019-11-29","close":21135.0},{"date":"2019-12-02","close":20620.0},{"date":"2019-12-03","close":20550.0},{"date":"2019-12-04","close":20680.0},{"date":"2019-12-05","close":20810.0},{"date":"2019-12-06","close":21080.0},{"date":"2019-12-09","close":22180.0},{"date":"2019-12-10","close":22180.0},{"date":"2019-12-11","close":22335.0},{"date":"2019-12-12","close":22280.0},{"date":"2019-12-13","close":22960.0},{"date":"2019-12-16","close":23350.0},{"date":"2019-12-17","close":19580.0},{"date":"2019-12-18","close":19155.0},{"date":"2019-12-19","close":18250.0},{"date":"2019-12-20","close":18340.0},{"date":"2019-12-23","close":18380.0},{"date":"2019-12-24","close":17955.0},{"date":"2019-12-26","close":18055.0},{"date":"2019-12-27","close":19055.0},{"date":"2019-12-30","close":19025.0},{"date":"2020-01-02","close":18670.0},{"date":"2020-01-03","close":18995.0},{"date":"2020-01-06","close":18510.0},{"date":"2020-01-07","close":18540.0},{"date":"2020-01-08","close":18185.0},{"date":"2020-01-09","close":18510.0},{"date":"2020-01-10","close":18250.0},{"date":"2020-01-13","close":18085.0},{"date":"2020-01-14","close":18310.0},{"date":"2020-01-15","close":18025.0},{"date":"2020-01-16","close":18185.0},{"date":"2020-01-17","close":18895.0},{"date":"2020-01-20","close":18640.0},{"date":"2020-01-21","close":18310.0},{"date":"2020-01-22","close":18340.0},{"date":"2020-01-23","close":18025.0},{"date":"2020-01-28","close":17725.0},{"date":"2020-01-29","close":18025.0},{"date":"2020-01-30","close":23410.0},{"date":"2020-01-31","close":18250.0},{"date":"2020-02-03","close":17400.0},{"date":"2020-02-04","close":18610.0},{"date":"2020-02-05","close":18025.0},{"date":"2020-02-06","close":18025.0},{"date":"2020-02-07","close":18055.0},{"date":"2020-02-10","close":17755.0},{"date":"2020-02-11","close":17925.0},{"date":"2020-02-12","close":17825.0},{"date":"2020-02-13","close":17665.0},{"date":"2020-02-14","close":17665.0},{"date":"2020-02-17","close":17695.0},{"date":"2020-02-18","close":17440.0},{"date":"2020-02-19","close":17500.0},{"date":"2020-02-20","close":17270.0},{"date":"2020-02-21","close":16785.0},{"date":"2020-02-24","close":15515.0},{"date":"2020-02-25","close":16230.0},{"date":"2020-02-26","close":16010.0},{"date":"2020-02-27","close":15870.0},{"date":"2020-02-28","close":14870.0},{"date":"2020-03-02","close":15100.0},{"date":"2020-03-03","close":15325.0},{"date":"2020-03-04","close":15515.0},{"date":"2020-03-05","close":16230.0},{"date":"2020-03-06","close":15910.0},{"date":"2020-03-09","close":15130.0},{"date":"2020-03-10","close":14800.0},{"date":"2020-03-11","close":14615.0},{"date":"2020-03-12","close":14615.0},{"date":"2020-03-13","close":13475.0},{"date":"2020-03-16","close":13315.0},{"date":"2020-03-17","close":13700.0},{"date":"2020-03-18","close":13600.0},{"date":"2020-03-19","close":13315.0},{"date":"2020-03-20","close":13045.0},{"date":"2020-03-23","close":12660.0},{"date":"2020-03-24","close":13315.0},{"date":"2020-03-25","close":14125.0},{"date":"2020-03-26","close":15130.0},{"date":"2020-03-27","close":14800.0},{"date":"2020-03-30","close":15325.0},{"date":"2020-03-31","close":16370.0},{"date":"2020-04-01","close":15910.0},{"date":"2020-04-02","close":16170.0},{"date":"2020-04-03","close":16230.0},{"date":"2020-04-06","close":16400.0},{"date":"2020-04-07","close":16755.0},{"date":"2020-04-08","close":17210.0},{"date":"2020-04-09","close":17080.0},{"date":"2020-04-10","close":16885.0},{"date":"2020-04-13","close":17140.0},{"date":"2020-04-14","close":17695.0},{"date":"2020-04-16","close":17985.0},{"date":"2020-04-17","close":18670.0},{"date":"2020-04-20","close":19125.0},{"date":"2020-04-21","close":19025.0},{"date":"2020-04-22","close":19710.0},{"date":"2020-04-23","close":20810.0},{"date":"2020-04-24","close":20295.0},{"date":"2020-04-27","close":20065.0},{"date":"2020-04-28","close":19940.0},{"date":"2020-04-29","close":19285.0},{"date":"2020-05-04","close":18340.0},{"date":"2020-05-06","close":18640.0},{"date":"2020-05-07","close":18965.0},{"date":"2020-05-08","close":18700.0},{"date":"2020-05-11","close":18540.0},{"date":"2020-05-12","close":18510.0},{"date":"2020-05-13","close":18410.0},{"date":"2020-05-14","close":18410.0},{"date":"2020-05-15","close":18025.0},{"date":"2020-05-18","close":17825.0},{"date":"2020-05-19","close":17570.0},{"date":"2020-05-20","close":17310.0},{"date":"2020-05-21","close":17040.0},{"date":"2020-05-22","close":16725.0},{"date":"2020-05-25","close":17240.0},{"date":"2020-05-26","close":17340.0},{"date":"2020-05-27","close":17340.0},{"date":"2020-05-28","close":17040.0},{"date":"2020-05-29","close":17040.0},{"date":"2020-06-01","close":17015.0},{"date":"2020-06-02","close":17170.0},{"date":"2020-06-03","close":17170.0},{"date":"2020-06-04","close":17140.0},{"date":"2020-06-05","close":17015.0},{"date":"2020-06-08","close":16625.0},{"date":"2020-06-09","close":16330.0},{"date":"2020-06-10","close":16200.0},{"date":"2020-06-11","close":16070.0},{"date":"2020-06-12","close":15910.0},{"date":"2020-06-15","close":15070.0},{"date":"2020-06-16","close":16140.0},{"date":"2020-06-17","close":15715.0},{"date":"2020-06-18","close":15715.0},{"date":"2020-06-19","close":16040.0},{"date":"2020-06-22","close":16330.0},{"date":"2020-06-23","close":15870.0},{"date":"2020-06-24","close":15970.0},{"date":"2020-06-25","close":15745.0},{"date":"2020-06-26","close":15355.0},{"date":"2020-06-29","close":15160.0},{"date":"2020-06-30","close":15285.0},{"date":"2020-07-01","close":15260.0},{"date":"2020-07-02","close":15230.0},{"date":"2020-07-03","close":15485.0},{"date":"2020-07-06","close":15555.0},{"date":"2020-07-07","close":15230.0},{"date":"2020-07-08","close":14870.0},{"date":"2020-07-09","close":14970.0},{"date":"2020-07-10","close":14800.0},{"date":"2020-07-13","close":14315.0},{"date":"2020-07-14","close":14840.0},{"date":"2020-07-15","close":16070.0},{"date":"2020-07-16","close":16525.0},{"date":"2020-07-17","close":16370.0},{"date":"2020-07-20","close":16455.0},{"date":"2020-07-21","close":16070.0},{"date":"2020-07-22","close":15685.0},{"date":"2020-07-23","close":15200.0},{"date":"2020-07-24","close":15745.0},{"date":"2020-07-27","close":15585.0},{"date":"2020-07-28","close":15230.0},{"date":"2020-07-29","close":14645.0},{"date":"2020-07-30","close":14970.0},{"date":"2020-07-31","close":14970.0},{"date":"2020-08-03","close":14970.0},{"date":"2020-08-04","close":14870.0},{"date":"2020-08-05","close":14700.0},{"date":"2020-08-06","close":14840.0},{"date":"2020-08-07","close":14840.0},{"date":"2020-08-10","close":14870.0},{"date":"2020-08-11","close":14575.0},{"date":"2020-08-12","close":14515.0},{"date":"2020-08-13","close":14485.0},{"date":"2020-08-14","close":14740.0},{"date":"2020-08-18","close":15425.0},{"date":"2020-08-19","close":16200.0},{"date":"2020-08-20","close":16070.0},{"date":"2020-08-21","close":16330.0},{"date":"2020-08-24","close":16495.0},{"date":"2020-08-25","close":16655.0},{"date":"2020-08-26","close":16625.0},{"date":"2020-08-27","close":16525.0},{"date":"2020-08-28","close":16200.0},{"date":"2020-08-31","close":18155.0},{"date":"2020-09-01","close":20780.0},{"date":"2020-09-02","close":20165.0},{"date":"2020-09-03","close":19580.0},{"date":"2020-09-04","close":19995.0},{"date":"2020-09-07","close":20325.0},{"date":"2020-09-08","close":19840.0},{"date":"2020-09-09","close":19480.0},{"date":"2020-09-10","close":18510.0},{"date":"2020-09-11","close":18740.0},{"date":"2020-09-14","close":18510.0},{"date":"2020-09-15","close":19095.0},{"date":"2020-09-16","close":18440.0},{"date":"2020-09-17","close":18155.0},{"date":"2020-09-18","close":18185.0},{"date":"2020-09-21","close":17500.0},{"date":"2020-09-22","close":17470.0},{"date":"2020-09-23","close":17400.0},{"date":"2020-09-24","close":17170.0},{"date":"2020-09-25","close":17665.0},{"date":"2020-09-28","close":18895.0},{"date":"2020-09-29","close":18740.0},{"date":"2020-10-05","close":18640.0},{"date":"2020-10-06","close":18670.0},{"date":"2020-10-07","close":18510.0},{"date":"2020-10-08","close":18895.0},{"date":"2020-10-12","close":18640.0},{"date":"2020-10-13","close":18670.0},{"date":"2020-10-14","close":18510.0},{"date":"2020-10-15","close":17985.0},{"date":"2020-10-16","close":17795.0},{"date":"2020-10-19","close":17600.0},{"date":"2020-10-20","close":17855.0},{"date":"2020-10-21","close":17755.0},{"date":"2020-10-22","close":17795.0},{"date":"2020-10-23","close":17530.0},{"date":"2020-10-26","close":16230.0},{"date":"2020-10-27","close":16455.0},{"date":"2020-10-28","close":16585.0},{"date":"2020-10-29","close":16495.0},{"date":"2020-10-30","close":16200.0},{"date":"2020-11-02","close":18570.0},{"date":"2020-11-03","close":18310.0},{"date":"2020-11-04","close":18540.0},{"date":"2020-11-05","close":19125.0},{"date":"2020-11-06","close":18740.0},{"date":"2020-11-09","close":18700.0},{"date":"2020-11-10","close":18835.0},{"date":"2020-11-11","close":18670.0},{"date":"2020-11-12","close":18340.0},{"date":"2020-11-13","close":18310.0},{"date":"2020-11-16","close":18510.0},{"date":"2020-11-17","close":18115.0},{"date":"2020-11-18","close":18310.0},{"date":"2020-11-19","close":18115.0},{"date":"2020-11-20","close":18025.0},{"date":"2020-11-23","close":18250.0},{"date":"2020-11-24","close":18670.0},{"date":"2020-11-25","close":18510.0},{"date":"2020-11-26","close":18055.0},{"date":"2020-11-27","close":18155.0},{"date":"2020-11-30","close":18740.0},{"date":"2020-12-01","close":18310.0},{"date":"2020-12-02","close":18280.0},{"date":"2020-12-03","close":17825.0},{"date":"2020-12-04","close":17530.0},{"date":"2020-12-07","close":17530.0},{"date":"2020-12-08","close":16955.0},{"date":"2020-12-09","close":16785.0},{"date":"2020-12-10","close":16885.0},{"date":"2020-12-11","close":17110.0},{"date":"2020-12-14","close":16855.0},{"date":"2020-12-15","close":16455.0},{"date":"2020-12-16","close":16230.0},{"date":"2020-12-17","close":16585.0},{"date":"2020-12-18","close":16725.0},{"date":"2020-12-21","close":17110.0},{"date":"2020-12-22","close":16625.0},{"date":"2020-12-23","close":16555.0},{"date":"2020-12-24","close":16555.0},{"date":"2020-12-28","close":16455.0},{"date":"2020-12-29","close":16300.0},{"date":"2020-12-30","close":16400.0},{"date":"2021-01-04","close":16685.0},{"date":"2021-01-05","close":16755.0},{"date":"2021-01-06","close":17110.0},{"date":"2021-01-07","close":17895.0},{"date":"2021-01-08","close":18185.0},{"date":"2021-01-11","close":17985.0},{"date":"2021-01-12","close":18025.0},{"date":"2021-01-13","close":17530.0},{"date":"2021-01-14","close":17440.0},{"date":"2021-01-15","close":17625.0},{"date":"2021-01-18","close":17625.0},{"date":"2021-01-19","close":17600.0},{"date":"2021-01-20","close":17500.0},{"date":"2021-01-21","close":17500.0},{"date":"2021-01-22","close":17210.0},{"date":"2021-01-25","close":17400.0},{"date":"2021-01-26","close":17470.0},{"date":"2021-01-27","close":18115.0},{"date":"2021-01-28","close":18115.0},{"date":"2021-01-29","close":17825.0},{"date":"2021-02-01","close":17895.0},{"date":"2021-02-02","close":18115.0},{"date":"2021-02-03","close":18055.0},{"date":"2021-02-04","close":17895.0},{"date":"2021-02-05","close":17925.0},{"date":"2021-02-08","close":21265.0},{"date":"2021-02-09","close":20195.0},{"date":"2021-02-10","close":18995.0},{"date":"2021-02-15","close":24675.0},{"date":"2021-02-16","close":28120.0},{"date":"2021-02-17","close":26660.0},{"date":"2021-02-18","close":26860.0},{"date":"2021-02-19","close":26860.0},{"date":"2021-02-22","close":27045.0},{"date":"2021-02-23","close":25650.0},{"date":"2021-02-24","close":25330.0},{"date":"2021-02-25","close":25135.0},{"date":"2021-02-26","close":24450.0},{"date":"2021-03-02","close":31755.0},{"date":"2021-03-03","close":31015.0},{"date":"2021-03-04","close":36370.0},{"date":"2021-03-05","close":32800.0},{"date":"2021-03-08","close":33285.0},{"date":"2021-03-09","close":32800.0},{"date":"2021-03-10","close":30655.0},{"date":"2021-03-11","close":29970.0},{"date":"2021-03-12","close":29845.0},{"date":"2021-03-15","close":30100.0},{"date":"2021-03-16","close":31140.0},{"date":"2021-03-17","close":29875.0},{"date":"2021-03-18","close":29555.0},{"date":"2021-03-19","close":29815.0},{"date":"2021-03-22","close":29555.0},{"date":"2021-03-23","close":28285.0},{"date":"2021-03-24","close":28615.0},{"date":"2021-03-25","close":28185.0},{"date":"2021-03-26","close":27600.0},{"date":"2021-03-29","close":26305.0},{"date":"2021-03-30","close":28345.0},{"date":"2021-03-31","close":28930.0},{"date":"2021-04-01","close":30525.0},{"date":"2021-04-02","close":30270.0},{"date":"2021-04-05","close":29845.0},{"date":"2021-04-06","close":30270.0},{"date":"2021-04-07","close":30715.0},{"date":"2021-04-08","close":29775.0},{"date":"2021-04-09","close":30555.0},{"date":"2021-04-12","close":31045.0},{"date":"2021-04-13","close":30685.0},{"date":"2021-04-14","close":30525.0},{"date":"2021-04-15","close":30525.0},{"date":"2021-04-16","close":30170.0},{"date":"2021-04-19","close":28575.0},{"date":"2021-04-20","close":28575.0},{"date":"2021-04-21","close":27600.0},{"date":"2021-04-22","close":28575.0},{"date":"2021-04-23","close":28615.0},{"date":"2021-04-26","close":31530.0},{"date":"2021-04-27","close":28800.0},{"date":"2021-04-28","close":28645.0},{"date":"2021-04-29","close":28030.0},{"date":"2021-04-30","close":27800.0},{"date":"2021-05-03","close":28545.0},{"date":"2021-05-04","close":28385.0},{"date":"2021-05-06","close":28645.0},{"date":"2021-05-07","close":28385.0},{"date":"2021-05-10","close":27960.0},{"date":"2021-05-11","close":27575.0},{"date":"2021-05-12","close":26860.0},{"date":"2021-05-13","close":26500.0},{"date":"2021-05-14","close":26690.0},{"date":"2021-05-17","close":25520.0},{"date":"2021-05-18","close":25790.0},{"date":"2021-05-20","close":25490.0},{"date":"2021-05-21","close":24350.0},{"date":"2021-05-24","close":24450.0},{"date":"2021-05-25","close":25135.0},{"date":"2021-05-26","close":25820.0},{"date":"2021-05-27","close":28030.0},{"date":"2021-05-28","close":28345.0},{"date":"2021-05-31","close":30000.0},{"date":"2021-06-01","close":30270.0},{"date":"2021-06-02","close":29555.0},{"date":"2021-06-03","close":38320.0},{"date":"2021-06-04","close":43360.0},{"date":"2021-06-07","close":43845.0},{"date":"2021-06-08","close":41245.0},{"date":"2021-06-09","close":42060.0},{"date":"2021-06-10","close":39295.0},{"date":"2021-06-11","close":37675.0},{"date":"2021-06-14","close":36210.0},{"date":"2021-06-15","close":39620.0},{"date":"2021-06-16","close":38160.0},{"date":"2021-06-17","close":38320.0},{"date":"2021-06-18","close":39295.0},{"date":"2021-06-21","close":37020.0},{"date":"2021-06-22","close":41245.0},{"date":"2021-06-23","close":44815.0},{"date":"2021-06-24","close":40760.0},{"date":"2021-06-25","close":39620.0},{"date":"2021-06-28","close":38160.0},{"date":"2021-06-29","close":37180.0},{"date":"2021-06-30","close":36695.0},{"date":"2021-07-01","close":36695.0},{"date":"2021-07-02","close":39620.0},{"date":"2021-07-05","close":35235.0},{"date":"2021-07-06","close":35395.0},{"date":"2021-07-07","close":33285.0},{"date":"2021-07-08","close":33455.0},{"date":"2021-07-09","close":32965.0},{"date":"2021-07-12","close":33285.0},{"date":"2021-07-13","close":33125.0},{"date":"2021-07-14","close":32440.0},{"date":"2021-07-15","close":32245.0},{"date":"2021-07-16","close":31925.0},{"date":"2021-07-19","close":30885.0},{"date":"2021-07-20","close":31660.0},{"date":"2021-07-21","close":30985.0},{"date":"2021-07-22","close":31015.0},{"date":"2021-07-23","close":30815.0},{"date":"2021-07-26","close":31600.0},{"date":"2021-07-27","close":31340.0},{"date":"2021-07-28","close":30555.0},{"date":"2021-07-29","close":30555.0},{"date":"2021-07-30","close":29915.0},{"date":"2021-08-02","close":30100.0},{"date":"2021-08-03","close":28800.0},{"date":"2021-08-04","close":29515.0},{"date":"2021-08-05","close":29330.0},{"date":"2021-08-06","close":28900.0},{"date":"2021-08-09","close":28120.0},{"date":"2021-08-10","close":28030.0},{"date":"2021-08-11","close":28030.0},{"date":"2021-08-12","close":27730.0},{"date":"2021-08-13","close":27990.0},{"date":"2021-08-17","close":26235.0},{"date":"2021-08-18","close":26530.0},{"date":"2021-08-19","close":25390.0},{"date":"2021-08-20","close":23965.0},{"date":"2021-08-23","close":25205.0},{"date":"2021-08-24","close":27115.0},{"date":"2021-08-25","close":26460.0},{"date":"2021-08-26","close":26460.0},{"date":"2021-08-27","close":26145.0},{"date":"2021-08-30","close":25915.0},{"date":"2021-08-31","close":26920.0},{"date":"2021-09-01","close":26145.0},{"date":"2021-09-02","close":25845.0},{"date":"2021-09-03","close":26105.0},{"date":"2021-09-06","close":25875.0},{"date":"2021-09-07","close":25650.0},{"date":"2021-09-08","close":24675.0},{"date":"2021-09-09","close":24160.0},{"date":"2021-09-10","close":24580.0},{"date":"2021-09-13","close":23675.0},{"date":"2021-09-14","close":23705.0},{"date":"2021-09-15","close":23575.0},{"date":"2021-09-16","close":23220.0},{"date":"2021-09-17","close":23835.0},{"date":"2021-09-23","close":23350.0},{"date":"2021-09-24","close":23090.0},{"date":"2021-09-27","close":22695.0},{"date":"2021-09-28","close":21720.0},{"date":"2021-09-29","close":21665.0},{"date":"2021-09-30","close":21135.0},{"date":"2021-10-01","close":20295.0},{"date":"2021-10-05","close":19095.0},{"date":"2021-10-06","close":19125.0},{"date":"2021-10-07","close":20095.0},{"date":"2021-10-08","close":21435.0},{"date":"2021-10-12","close":20225.0},{"date":"2021-10-13","close":20550.0},{"date":"2021-10-14","close":21295.0},{"date":"2021-10-15","close":21625.0},{"date":"2021-10-18","close":21495.0},{"date":"2021-10-19","close":21595.0},{"date":"2021-10-20","close":21720.0},{"date":"2021-10-21","close":22695.0},{"date":"2021-10-22","close":22210.0},{"date":"2021-10-25","close":21435.0},{"date":"2021-10-26","close":21750.0},{"date":"2021-10-27","close":21295.0},{"date":"2021-10-28","close":20750.0},{"date":"2021-10-29","close":20620.0},{"date":"2021-11-01","close":20495.0},{"date":"2021-11-02","close":20525.0},{"date":"2021-11-03","close":19870.0},{"date":"2021-11-04","close":19380.0},{"date":"2021-11-05","close":20355.0},{"date":"2021-11-08","close":19710.0},{"date":"2021-11-09","close":19355.0},{"date":"2021-11-10","close":18795.0},{"date":"2021-11-11","close":18310.0},{"date":"2021-11-12","close":18965.0},{"date":"2021-11-15","close":19095.0},{"date":"2021-11-16","close":18795.0},{"date":"2021-11-17","close":18640.0},{"date":"2021-11-18","close":18250.0},{"date":"2021-11-19","close":18085.0},{"date":"2021-11-22","close":18085.0},{"date":"2021-11-23","close":18055.0},{"date":"2021-11-24","close":17925.0},{"date":"2021-11-25","close":17925.0},{"date":"2021-11-26","close":17600.0},{"date":"2021-11-29","close":17040.0},{"date":"2021-11-30","close":16170.0},{"date":"2021-12-01","close":16200.0},{"date":"2021-12-02","close":16555.0},{"date":"2021-12-03","close":16755.0},{"date":"2021-12-06","close":16625.0},{"date":"2021-12-07","close":17440.0},{"date":"2021-12-08","close":17500.0},{"date":"2021-12-09","close":17400.0},{"date":"2021-12-10","close":17500.0},{"date":"2021-12-13","close":17470.0},{"date":"2021-12-14","close":16915.0},{"date":"2021-12-15","close":16885.0},{"date":"2021-12-16","close":16555.0},{"date":"2021-12-17","close":16525.0},{"date":"2021-12-20","close":16200.0},{"date":"2021-12-21","close":16100.0},{"date":"2021-12-22","close":16300.0},{"date":"2021-12-23","close":16100.0},{"date":"2021-12-24","close":16270.0},{"date":"2021-12-27","close":16230.0},{"date":"2021-12-28","close":15940.0},{"date":"2021-12-29","close":15970.0},{"date":"2021-12-30","close":16040.0},{"date":"2022-01-03","close":16170.0},{"date":"2022-01-04","close":16040.0},{"date":"2022-01-05","close":15785.0},{"date":"2022-01-06","close":15285.0},{"date":"2022-01-07","close":16955.0},{"date":"2022-01-10","close":16655.0},{"date":"2022-01-11","close":17855.0},{"date":"2022-01-12","close":17600.0},{"date":"2022-01-13","close":16985.0},{"date":"2022-01-14","close":16725.0},{"date":"2022-01-17","close":16855.0},{"date":"2022-01-18","close":16685.0},{"date":"2022-01-19","close":16200.0},{"date":"2022-01-20","close":16230.0},{"date":"2022-01-21","close":16140.0},{"date":"2022-01-24","close":15910.0},{"date":"2022-01-25","close":15455.0},{"date":"2022-01-26","close":15160.0},{"date":"2022-01-27","close":14315.0},{"date":"2022-01-28","close":14770.0},{"date":"2022-02-03","close":15325.0},{"date":"2022-02-04","close":15555.0},{"date":"2022-02-07","close":16330.0},{"date":"2022-02-08","close":16495.0},{"date":"2022-02-09","close":16555.0},{"date":"2022-02-10","close":16400.0},{"date":"2022-02-11","close":16040.0},{"date":"2022-02-14","close":15200.0},{"date":"2022-02-15","close":15200.0},{"date":"2022-02-16","close":15585.0},{"date":"2022-02-17","close":15585.0},{"date":"2022-02-18","close":16330.0},{"date":"2022-02-21","close":16230.0},{"date":"2022-02-22","close":15870.0},{"date":"2022-02-23","close":15940.0},{"date":"2022-02-24","close":15325.0},{"date":"2022-02-25","close":15385.0},{"date":"2022-02-28","close":15260.0},{"date":"2022-03-02","close":15425.0},{"date":"2022-03-03","close":15685.0},{"date":"2022-03-04","close":15485.0},{"date":"2022-03-07","close":15230.0},{"date":"2022-03-08","close":15100.0},{"date":"2022-03-10","close":15455.0},{"date":"2022-03-11","close":18510.0},{"date":"2022-03-14","close":17825.0},{"date":"2022-03-15","close":18740.0},{"date":"2022-03-16","close":18025.0},{"date":"2022-03-17","close":17985.0},{"date":"2022-03-18","close":17625.0},{"date":"2022-03-21","close":17080.0},{"date":"2022-03-22","close":17340.0},{"date":"2022-03-23","close":17925.0},{"date":"2022-03-24","close":17855.0},{"date":"2022-03-25","close":17110.0},{"date":"2022-03-28","close":16655.0},{"date":"2022-03-29","close":16755.0},{"date":"2022-03-30","close":17110.0},{"date":"2022-03-31","close":17040.0},{"date":"2022-04-01","close":17210.0},{"date":"2022-04-04","close":18155.0},{"date":"2022-04-05","close":18055.0},{"date":"2022-04-06","close":18740.0},{"date":"2022-04-07","close":17600.0},{"date":"2022-04-08","close":17140.0},{"date":"2022-04-11","close":17040.0},{"date":"2022-04-12","close":16955.0},{"date":"2022-04-13","close":17500.0},{"date":"2022-04-14","close":17140.0},{"date":"2022-04-15","close":17210.0},{"date":"2022-04-18","close":17270.0},{"date":"2022-04-19","close":17210.0},{"date":"2022-04-20","close":17170.0},{"date":"2022-04-21","close":17110.0},{"date":"2022-04-22","close":17110.0},{"date":"2022-04-25","close":16855.0},{"date":"2022-04-26","close":17440.0},{"date":"2022-04-27","close":17310.0},{"date":"2022-04-28","close":16915.0},{"date":"2022-04-29","close":17110.0},{"date":"2022-05-02","close":17140.0},{"date":"2022-05-03","close":17340.0},{"date":"2022-05-04","close":16985.0},{"date":"2022-05-06","close":17625.0},{"date":"2022-05-09","close":16885.0},{"date":"2022-05-10","close":16685.0},{"date":"2022-05-11","close":16755.0},{"date":"2022-05-12","close":15970.0},{"date":"2022-05-13","close":15910.0},{"date":"2022-05-16","close":15870.0},{"date":"2022-05-17","close":15585.0},{"date":"2022-05-18","close":15130.0},{"date":"2022-05-19","close":14930.0},{"date":"2022-05-20","close":14970.0},{"date":"2022-05-23","close":15130.0},{"date":"2022-05-24","close":15160.0},{"date":"2022-05-25","close":14970.0},{"date":"2022-05-26","close":14675.0},{"date":"2022-05-27","close":14700.0},{"date":"2022-05-30","close":14675.0},{"date":"2022-05-31","close":14675.0},{"date":"2022-06-02","close":14840.0},{"date":"2022-06-03","close":15585.0},{"date":"2022-06-07","close":15910.0},{"date":"2022-06-08","close":15745.0},{"date":"2022-06-09","close":15585.0},{"date":"2022-06-10","close":15485.0},{"date":"2022-06-13","close":15100.0},{"date":"2022-06-14","close":15100.0},{"date":"2022-06-15","close":14645.0},{"date":"2022-06-16","close":14615.0},{"date":"2022-06-17","close":14675.0},{"date":"2022-06-20","close":14185.0},{"date":"2022-06-21","close":14085.0},{"date":"2022-06-22","close":14215.0},{"date":"2022-06-23","close":13600.0},{"date":"2022-06-24","close":13860.0},{"date":"2022-06-27","close":13960.0},{"date":"2022-06-28","close":13900.0},{"date":"2022-06-29","close":13860.0},{"date":"2022-06-30","close":13730.0},{"date":"2022-07-01","close":13445.0},{"date":"2022-07-04","close":12915.0},{"date":"2022-07-05","close":13085.0},{"date":"2022-07-06","close":12985.0},{"date":"2022-07-07","close":13015.0},{"date":"2022-07-08","close":12985.0},{"date":"2022-07-11","close":12890.0},{"date":"2022-07-12","close":13375.0},{"date":"2022-07-13","close":12985.0},{"date":"2022-07-14","close":12955.0},{"date":"2022-07-15","close":12985.0},{"date":"2022-07-18","close":12985.0},{"date":"2022-07-19","close":12890.0},{"date":"2022-07-20","close":13085.0},{"date":"2022-07-21","close":13015.0},{"date":"2022-07-22","close":13015.0},{"date":"2022-07-25","close":12890.0},{"date":"2022-07-26","close":12860.0},{"date":"2022-07-27","close":12860.0},{"date":"2022-07-28","close":12915.0},{"date":"2022-07-29","close":12985.0},{"date":"2022-08-01","close":12760.0},{"date":"2022-08-02","close":12530.0},{"date":"2022-08-03","close":12560.0},{"date":"2022-08-04","close":12630.0},{"date":"2022-08-05","close":12660.0},{"date":"2022-08-08","close":12630.0},{"date":"2022-08-09","close":12630.0},{"date":"2022-08-10","close":12500.0},{"date":"2022-08-11","close":12530.0},{"date":"2022-08-12","close":12560.0},{"date":"2022-08-16","close":12460.0},{"date":"2022-08-17","close":12370.0},{"date":"2022-08-18","close":12305.0},{"date":"2022-08-19","close":12530.0},{"date":"2022-08-22","close":12245.0},{"date":"2022-08-23","close":12955.0},{"date":"2022-08-24","close":13145.0},{"date":"2022-08-25","close":13145.0},{"date":"2022-08-26","close":12790.0},{"date":"2022-08-29","close":12460.0},{"date":"2022-08-30","close":12530.0},{"date":"2022-08-31","close":12600.0},{"date":"2022-09-01","close":12600.0},{"date":"2022-09-02","close":12600.0},{"date":"2022-09-05","close":12370.0},{"date":"2022-09-06","close":12400.0},{"date":"2022-09-07","close":12145.0},{"date":"2022-09-08","close":12245.0},{"date":"2022-09-13","close":12245.0},{"date":"2022-09-14","close":12015.0},{"date":"2022-09-15","close":12245.0},{"date":"2022-09-16","close":12275.0},{"date":"2022-09-19","close":12045.0},{"date":"2022-09-20","close":12245.0},{"date":"2022-09-21","close":12105.0},{"date":"2022-09-22","close":11975.0},{"date":"2022-09-23","close":11975.0},{"date":"2022-09-26","close":12560.0},{"date":"2022-09-27","close":12330.0},{"date":"2022-09-28","close":12500.0},{"date":"2022-09-29","close":12730.0},{"date":"2022-09-30","close":13015.0},{"date":"2022-10-04","close":13015.0},{"date":"2022-10-05","close":12730.0},{"date":"2022-10-06","close":12860.0},{"date":"2022-10-07","close":13630.0},{"date":"2022-10-11","close":13670.0},{"date":"2022-10-12","close":12730.0},{"date":"2022-10-13","close":12105.0},{"date":"2022-10-14","close":12330.0},{"date":"2022-10-17","close":12275.0},{"date":"2022-10-18","close":12330.0},{"date":"2022-10-19","close":12330.0},{"date":"2022-10-20","close":12145.0},{"date":"2022-10-21","close":13630.0},{"date":"2022-10-24","close":14870.0},{"date":"2022-10-25","close":15940.0},{"date":"2022-10-26","close":17855.0},{"date":"2022-10-27","close":19510.0},{"date":"2022-10-28","close":16230.0},{"date":"2022-10-31","close":17015.0},{"date":"2022-11-01","close":17530.0},{"date":"2022-11-02","close":17240.0},{"date":"2022-11-03","close":17210.0},{"date":"2022-11-04","close":17470.0},{"date":"2022-11-07","close":17500.0},{"date":"2022-11-08","close":17040.0},{"date":"2022-11-09","close":16495.0},{"date":"2022-11-10","close":16455.0},{"date":"2022-11-11","close":16140.0},{"date":"2022-11-14","close":15815.0},{"date":"2022-11-15","close":15385.0},{"date":"2022-11-16","close":14770.0},{"date":"2022-11-17","close":14345.0},{"date":"2022-11-18","close":14385.0},{"date":"2022-11-21","close":13630.0},{"date":"2022-11-22","close":13730.0},{"date":"2022-11-23","close":14515.0},{"date":"2022-11-24","close":15355.0},{"date":"2022-11-25","close":15200.0},{"date":"2022-11-28","close":14870.0},{"date":"2022-11-29","close":15425.0},{"date":"2022-11-30","close":15285.0},{"date":"2022-12-01","close":15555.0},{"date":"2022-12-02","close":15285.0},{"date":"2022-12-05","close":14800.0},{"date":"2022-12-06","close":14900.0},{"date":"2022-12-07","close":15385.0},{"date":"2022-12-08","close":15785.0},{"date":"2022-12-09","close":17080.0},{"date":"2022-12-12","close":16040.0},{"date":"2022-12-13","close":15645.0},{"date":"2022-12-14","close":15585.0},{"date":"2022-12-15","close":13185.0},{"date":"2022-12-16","close":13630.0},{"date":"2022-12-19","close":14255.0},{"date":"2022-12-20","close":13860.0},{"date":"2022-12-21","close":13375.0},{"date":"2022-12-22","close":13115.0},{"date":"2022-12-23","close":13045.0},{"date":"2022-12-26","close":12690.0},{"date":"2022-12-27","close":12305.0},{"date":"2022-12-28","close":12105.0},{"date":"2022-12-29","close":11590.0},{"date":"2023-01-02","close":13085.0},{"date":"2023-01-03","close":12430.0},{"date":"2023-01-04","close":13930.0},{"date":"2023-01-05","close":16725.0},{"date":"2023-01-06","close":16885.0},{"date":"2023-01-09","close":17240.0},{"date":"2023-01-10","close":15715.0},{"date":"2023-01-11","close":16655.0},{"date":"2023-01-12","close":18210.0},{"date":"2023-01-13","close":19155.0},{"date":"2023-01-16","close":18895.0},{"date":"2023-01-17","close":17270.0},{"date":"2023-01-18","close":16755.0},{"date":"2023-01-19","close":16300.0},{"date":"2023-01-20","close":16230.0},{"date":"2023-01-25","close":15845.0},{"date":"2023-01-26","close":15285.0},{"date":"2023-01-27","close":15000.0},{"date":"2023-01-30","close":14675.0},{"date":"2023-01-31","close":14575.0},{"date":"2023-02-01","close":14125.0},{"date":"2023-02-02","close":14125.0},{"date":"2023-02-03","close":14155.0},{"date":"2023-02-06","close":16685.0},{"date":"2023-02-07","close":16100.0},{"date":"2023-02-08","close":16300.0},{"date":"2023-02-09","close":17210.0},{"date":"2023-02-10","close":16525.0},{"date":"2023-02-13","close":16625.0},{"date":"2023-02-14","close":16140.0},{"date":"2023-02-15","close":12790.0},{"date":"2023-02-16","close":12915.0},{"date":"2023-02-17","close":13405.0},{"date":"2023-02-20","close":13445.0},{"date":"2023-02-21","close":12955.0},{"date":"2023-02-22","close":13115.0},{"date":"2023-02-23","close":12890.0},{"date":"2023-02-24","close":13015.0},{"date":"2023-02-27","close":12790.0},{"date":"2023-02-28","close":12600.0},{"date":"2023-03-02","close":12430.0},{"date":"2023-03-03","close":12500.0},{"date":"2023-03-06","close":12245.0},{"date":"2023-03-07","close":12075.0},{"date":"2023-03-08","close":12075.0},{"date":"2023-03-09","close":12305.0},{"date":"2023-03-10","close":11945.0},{"date":"2023-03-13","close":12045.0},{"date":"2023-03-14","close":11690.0},{"date":"2023-03-15","close":11560.0},{"date":"2023-03-16","close":11390.0},{"date":"2023-03-17","close":11620.0},{"date":"2023-03-20","close":11875.0},{"date":"2023-03-21","close":12015.0},{"date":"2023-03-22","close":12330.0},{"date":"2023-03-23","close":12105.0},{"date":"2023-03-24","close":11875.0},{"date":"2023-03-27","close":11590.0},{"date":"2023-03-28","close":11460.0},{"date":"2023-03-29","close":11520.0},{"date":"2023-03-30","close":12460.0},{"date":"2023-03-31","close":12630.0},{"date":"2023-04-03","close":12275.0},{"date":"2023-04-04","close":12460.0},{"date":"2023-04-05","close":12145.0},{"date":"2023-04-06","close":12275.0},{"date":"2023-04-07","close":12330.0},{"date":"2023-04-10","close":12890.0},{"date":"2023-04-11","close":12245.0},{"date":"2023-04-12","close":12245.0},{"date":"2023-04-13","close":12245.0},{"date":"2023-04-14","close":12245.0},{"date":"2023-04-17","close":12245.0},{"date":"2023-04-18","close":12245.0},{"date":"2023-04-19","close":12245.0},{"date":"2023-04-20","close":12245.0},{"date":"2023-04-21","close":12245.0},{"date":"2023-04-24","close":12245.0},{"date":"2023-04-25","close":12245.0},{"date":"2023-04-26","close":12245.0},{"date":"2023-04-27","close":12245.0},{"date":"2023-04-28","close":12245.0},{"date":"2023-05-02","close":12245.0},{"date":"2023-05-03","close":11700.0},{"date":"2023-05-04","close":11500.0},{"date":"2023-05-08","close":10975.0},{"date":"2023-05-09","close":11420.0},{"date":"2023-05-10","close":13455.0},{"date":"2023-05-11","close":13245.0},{"date":"2023-05-12","close":12830.0},{"date":"2023-05-15","close":12005.0},{"date":"2023-05-16","close":11795.0},{"date":"2023-05-17","close":11720.0},{"date":"2023-05-18","close":11580.0},{"date":"2023-05-19","close":11540.0},{"date":"2023-05-22","close":11600.0},{"date":"2023-05-23","close":11400.0},{"date":"2023-05-24","close":11570.0},{"date":"2023-05-25","close":11250.0},{"date":"2023-05-26","close":11135.0},{"date":"2023-05-30","close":11055.0},{"date":"2023-05-31","close":11045.0},{"date":"2023-06-01","close":11005.0},{"date":"2023-06-02","close":10510.0},{"date":"2023-06-05","close":10520.0},{"date":"2023-06-07","close":10430.0},{"date":"2023-06-08","close":10480.0},{"date":"2023-06-09","close":10500.0},{"date":"2023-06-12","close":10450.0},{"date":"2023-06-13","close":10380.0},{"date":"2023-06-14","close":10050.0},{"date":"2023-06-15","close":9250.0},{"date":"2023-06-16","close":9130.0},{"date":"2023-06-19","close":8920.0},{"date":"2023-06-20","close":7145.0},{"date":"2023-06-21","close":7740.0},{"date":"2023-06-22","close":7720.0},{"date":"2023-06-23","close":7345.0},{"date":"2023-06-26","close":7265.0},{"date":"2023-06-27","close":7125.0},{"date":"2023-06-28","close":7045.0},{"date":"2023-06-29","close":6990.0},{"date":"2023-06-30","close":6940.0},{"date":"2023-07-03","close":7235.0},{"date":"2023-07-04","close":7040.0},{"date":"2023-07-05","close":6900.0},{"date":"2023-07-06","close":6560.0},{"date":"2023-07-07","close":6510.0},{"date":"2023-07-10","close":6520.0},{"date":"2023-07-11","close":6445.0},{"date":"2023-07-12","close":6285.0},{"date":"2023-07-13","close":6135.0},{"date":"2023-07-14","close":6345.0},{"date":"2023-07-17","close":6540.0},{"date":"2023-07-18","close":7115.0},{"date":"2023-07-19","close":7700.0},{"date":"2023-07-20","close":7455.0},{"date":"2023-07-21","close":7630.0},{"date":"2023-07-24","close":7255.0},{"date":"2023-07-25","close":7505.0},{"date":"2023-07-26","close":7800.0},{"date":"2023-07-27","close":7595.0},{"date":"2023-07-28","close":7860.0},{"date":"2023-07-31","close":7780.0},{"date":"2023-08-01","close":7630.0},{"date":"2023-08-02","close":7615.0},{"date":"2023-08-03","close":7615.0},{"date":"2023-08-04","close":9565.0},{"date":"2023-08-07","close":10440.0},{"date":"2023-08-08","close":9815.0},{"date":"2023-08-09","close":9270.0},{"date":"2023-08-10","close":9370.0},{"date":"2023-08-11","close":9935.0},{"date":"2023-08-14","close":10400.0},{"date":"2023-08-16","close":9665.0},{"date":"2023-08-17","close":8775.0},{"date":"2023-08-18","close":8820.0},{"date":"2023-08-21","close":8285.0},{"date":"2023-08-22","close":9240.0},{"date":"2023-08-23","close":8970.0},{"date":"2023-08-24","close":10230.0},{"date":"2023-08-25","close":9495.0},{"date":"2023-08-28","close":9755.0},{"date":"2023-08-29","close":9715.0},{"date":"2023-08-30","close":9685.0},{"date":"2023-08-31","close":9895.0},{"date":"2023-09-01","close":9725.0},{"date":"2023-09-04","close":10210.0},{"date":"2023-09-05","close":10050.0},{"date":"2023-09-06","close":9705.0},{"date":"2023-09-07","close":9280.0},{"date":"2023-09-08","close":9080.0},{"date":"2023-09-11","close":9100.0},{"date":"2023-09-12","close":9010.0},{"date":"2023-09-13","close":9370.0},{"date":"2023-09-14","close":9040.0},{"date":"2023-09-15","close":8980.0},{"date":"2023-09-18","close":8695.0},{"date":"2023-09-19","close":8595.0},{"date":"2023-09-20","close":8455.0},{"date":"2023-09-21","close":8595.0},{"date":"2023-09-22","close":10410.0},{"date":"2023-09-25","close":7860.0},{"date":"2023-09-26","close":7950.0},{"date":"2023-09-27","close":7670.0},{"date":"2023-10-04","close":6950.0},{"date":"2023-10-05","close":6730.0},{"date":"2023-10-06","close":6375.0},{"date":"2023-10-10","close":6345.0},{"date":"2023-10-11","close":6730.0},{"date":"2023-10-12","close":6710.0},{"date":"2023-10-13","close":6590.0},{"date":"2023-10-16","close":6215.0},{"date":"2023-10-17","close":6275.0},{"date":"2023-10-18","close":6165.0},{"date":"2023-10-19","close":5985.0},{"date":"2023-10-20","close":6005.0},{"date":"2023-10-23","close":5995.0},{"date":"2023-10-24","close":6445.0},{"date":"2023-10-25","close":6395.0},{"date":"2023-10-26","close":6105.0},{"date":"2023-10-27","close":6035.0},{"date":"2023-10-30","close":5840.0},{"date":"2023-10-31","close":5580.0},{"date":"2023-11-01","close":6045.0},{"date":"2023-11-02","close":6460.0},{"date":"2023-11-03","close":6590.0},{"date":"2023-11-06","close":6670.0},{"date":"2023-11-07","close":6610.0},{"date":"2023-11-08","close":6375.0},{"date":"2023-11-09","close":6405.0},{"date":"2023-11-10","close":6365.0},{"date":"2023-11-13","close":6185.0},{"date":"2023-11-14","close":6115.0},{"date":"2023-11-15","close":6005.0},{"date":"2023-11-16","close":6365.0},{"date":"2023-11-17","close":6395.0},{"date":"2023-11-20","close":6405.0},{"date":"2023-11-21","close":6255.0},{"date":"2023-11-22","close":6165.0},{"date":"2023-11-23","close":6115.0},{"date":"2023-11-24","close":6095.0},{"date":"2023-11-27","close":6085.0},{"date":"2023-11-28","close":6145.0},{"date":"2023-11-29","close":6055.0},{"date":"2023-11-30","close":6095.0},{"date":"2023-12-01","close":6095.0},{"date":"2023-12-04","close":6095.0},{"date":"2023-12-05","close":6005.0},{"date":"2023-12-06","close":5915.0},{"date":"2023-12-07","close":5640.0},{"date":"2023-12-08","close":5550.0},{"date":"2023-12-11","close":5830.0},{"date":"2023-12-12","close":5700.0},{"date":"2023-12-13","close":5450.0},{"date":"2023-12-14","close":5290.0},{"date":"2023-12-15","close":5275.0},{"date":"2023-12-18","close":5975.0},{"date":"2023-12-19","close":5540.0},{"date":"2023-12-20","close":5570.0},{"date":"2023-12-21","close":6265.0},{"date":"2023-12-22","close":6195.0},{"date":"2023-12-26","close":6195.0},{"date":"2023-12-27","close":6540.0},{"date":"2023-12-28","close":6510.0},{"date":"2024-01-02","close":6530.0},{"date":"2024-01-03","close":6435.0},{"date":"2024-01-04","close":6195.0},{"date":"2024-01-05","close":6245.0},{"date":"2024-01-08","close":6185.0},{"date":"2024-01-09","close":6195.0},{"date":"2024-01-10","close":7255.0},{"date":"2024-01-11","close":7000.0},{"date":"2024-01-12","close":6790.0},{"date":"2024-01-15","close":6500.0},{"date":"2024-01-16","close":6345.0},{"date":"2024-01-17","close":6045.0},{"date":"2024-01-18","close":5995.0},{"date":"2024-01-19","close":6045.0},{"date":"2024-01-22","close":6085.0},{"date":"2024-01-23","close":6135.0},{"date":"2024-01-24","close":6085.0},{"date":"2024-01-25","close":6065.0},{"date":"2024-01-26","close":5905.0},{"date":"2024-01-29","close":5780.0},{"date":"2024-01-30","close":5780.0},{"date":"2024-01-31","close":5810.0},{"date":"2024-02-01","close":5680.0},{"date":"2024-02-02","close":5630.0},{"date":"2024-02-05","close":5500.0},{"date":"2024-02-06","close":5470.0},{"date":"2024-02-07","close":5510.0},{"date":"2024-02-08","close":5700.0},{"date":"2024-02-13","close":5680.0},{"date":"2024-02-14","close":5905.0},{"date":"2024-02-15","close":5895.0},{"date":"2024-02-16","close":5820.0},{"date":"2024-02-19","close":5770.0},{"date":"2024-02-20","close":5730.0},{"date":"2024-02-21","close":5945.0},{"date":"2024-02-22","close":6470.0},{"date":"2024-02-23","close":6105.0},{"date":"2024-02-26","close":6125.0},{"date":"2024-02-27","close":6115.0},{"date":"2024-02-28","close":6045.0},{"date":"2024-02-29","close":6115.0},{"date":"2024-03-04","close":5780.0},{"date":"2024-03-05","close":6460.0},{"date":"2024-03-06","close":6125.0},{"date":"2024-03-07","close":5945.0},{"date":"2024-03-08","close":5935.0},{"date":"2024-03-11","close":6015.0},{"date":"2024-03-12","close":6045.0},{"date":"2024-03-13","close":6325.0},{"date":"2024-03-14","close":6375.0},{"date":"2024-03-15","close":6385.0},{"date":"2024-03-18","close":6580.0},{"date":"2024-03-19","close":6405.0},{"date":"2024-03-20","close":6610.0},{"date":"2024-03-21","close":6850.0},{"date":"2024-03-22","close":6950.0},{"date":"2024-03-25","close":7515.0},{"date":"2024-03-26","close":7115.0},{"date":"2024-03-27","close":7105.0},{"date":"2024-03-28","close":7175.0},{"date":"2024-03-29","close":6890.0},{"date":"2024-04-01","close":7020.0},{"date":"2024-04-02","close":6900.0},{"date":"2024-04-03","close":6840.0},{"date":"2024-04-04","close":6800.0},{"date":"2024-04-05","close":6640.0},{"date":"2024-04-08","close":6325.0},{"date":"2024-04-09","close":6425.0},{"date":"2024-04-11","close":6245.0},{"date":"2024-04-12","close":6265.0},{"date":"2024-04-15","close":6540.0},{"date":"2024-04-16","close":7285.0},{"date":"2024-04-17","close":7135.0},{"date":"2024-04-18","close":6940.0},{"date":"2024-04-19","close":6940.0},{"date":"2024-04-22","close":6730.0},{"date":"2024-04-23","close":6560.0},{"date":"2024-04-24","close":6730.0},{"date":"2024-04-25","close":6670.0},{"date":"2024-04-26","close":6530.0},{"date":"2024-04-29","close":6550.0},{"date":"2024-04-30","close":6375.0},{"date":"2024-05-02","close":6125.0},{"date":"2024-05-03","close":6155.0},{"date":"2024-05-07","close":6115.0},{"date":"2024-05-08","close":6165.0},{"date":"2024-05-09","close":6225.0},{"date":"2024-05-10","close":6225.0},{"date":"2024-05-13","close":6145.0},{"date":"2024-05-14","close":6215.0},{"date":"2024-05-16","close":6185.0},{"date":"2024-05-17","close":6125.0},{"date":"2024-05-20","close":6125.0},{"date":"2024-05-21","close":6145.0},{"date":"2024-05-22","close":6045.0},{"date":"2024-05-23","close":5995.0},{"date":"2024-05-24","close":5995.0},{"date":"2024-05-27","close":6075.0},{"date":"2024-05-28","close":6085.0},{"date":"2024-05-29","close":5965.0},{"date":"2024-05-30","close":6155.0},{"date":"2024-05-31","close":6045.0},{"date":"2024-06-03","close":6045.0},{"date":"2024-06-04","close":5790.0},{"date":"2024-06-05","close":5690.0},{"date":"2024-06-07","close":5680.0},{"date":"2024-06-10","close":5870.0},{"date":"2024-06-11","close":5420.0},{"date":"2024-06-12","close":5235.0},{"date":"2024-06-13","close":4925.0},{"date":"2024-06-14","close":4865.0},{"date":"2024-06-17","close":4955.0},{"date":"2024-06-18","close":4975.0},{"date":"2024-06-19","close":5035.0},{"date":"2024-06-20","close":4995.0},{"date":"2024-06-21","close":4925.0},{"date":"2024-06-24","close":4905.0},{"date":"2024-06-25","close":4865.0},{"date":"2024-06-26","close":5055.0},{"date":"2024-06-27","close":4965.0},{"date":"2024-06-28","close":4975.0},{"date":"2024-07-01","close":4975.0},{"date":"2024-07-02","close":4885.0},{"date":"2024-07-03","close":4865.0},{"date":"2024-07-04","close":4795.0},{"date":"2024-07-05","close":4570.0},{"date":"2024-07-08","close":4610.0},{"date":"2024-07-09","close":4640.0},{"date":"2024-07-10","close":4875.0},{"date":"2024-07-11","close":4825.0},{"date":"2024-07-12","close":4785.0},{"date":"2024-07-15","close":4795.0},{"date":"2024-07-16","close":4855.0},{"date":"2024-07-17","close":4865.0},{"date":"2024-07-18","close":4865.0},{"date":"2024-07-19","close":4835.0},{"date":"2024-07-22","close":4855.0},{"date":"2024-07-23","close":4835.0},{"date":"2024-07-24","close":4650.0},{"date":"2024-07-25","close":4580.0},{"date":"2024-07-26","close":4580.0},{"date":"2024-07-29","close":4600.0},{"date":"2024-07-30","close":4520.0},{"date":"2024-07-31","close":3985.0},{"date":"2024-08-01","close":3925.0},{"date":"2024-08-02","close":3885.0},{"date":"2024-08-05","close":3120.0},{"date":"2024-08-06","close":3010.0},{"date":"2024-08-07","close":3000.0},{"date":"2024-08-08","close":2915.0},{"date":"2024-08-09","close":3160.0},{"date":"2024-08-12","close":4105.0},{"date":"2024-08-13","close":4250.0},{"date":"2024-08-14","close":4140.0},{"date":"2024-08-16","close":3985.0},{"date":"2024-08-19","close":3735.0},{"date":"2024-08-20","close":3745.0},{"date":"2024-08-21","close":3585.0},{"date":"2024-08-22","close":3420.0},{"date":"2024-08-23","close":3480.0},{"date":"2024-08-26","close":3430.0},{"date":"2024-08-27","close":3420.0},{"date":"2024-08-28","close":3685.0},{"date":"2024-08-29","close":3655.0},{"date":"2024-08-30","close":4015.0},{"date":"2024-09-02","close":3925.0},{"date":"2024-09-03","close":4805.0},{"date":"2024-09-04","close":5690.0},{"date":"2024-09-05","close":5780.0},{"date":"2024-09-06","close":5360.0},{"date":"2024-09-09","close":5430.0},{"date":"2024-09-10","close":6590.0},{"date":"2024-09-11","close":6460.0},{"date":"2024-09-12","close":6225.0},{"date":"2024-09-13","close":6405.0},{"date":"2024-09-19","close":6225.0},{"date":"2024-09-20","close":6435.0},{"date":"2024-09-23","close":7055.0},{"date":"2024-09-24","close":4955.0},{"date":"2024-09-25","close":4725.0},{"date":"2024-09-26","close":4460.0},{"date":"2024-09-27","close":4360.0},{"date":"2024-09-30","close":4105.0},{"date":"2024-10-02","close":3985.0},{"date":"2024-10-04","close":4095.0},{"date":"2024-10-07","close":4160.0},{"date":"2024-10-08","close":4045.0},{"date":"2024-10-10","close":3985.0},{"date":"2024-10-11","close":4220.0},{"date":"2024-10-14","close":4075.0},{"date":"2024-10-15","close":4095.0},{"date":"2024-10-16","close":4035.0},{"date":"2024-10-17","close":3985.0},{"date":"2024-10-18","close":3945.0},{"date":"2024-10-21","close":4045.0},{"date":"2024-10-22","close":3935.0},{"date":"2024-10-23","close":3775.0},{"date":"2024-10-24","close":3665.0},{"date":"2024-10-25","close":3725.0},{"date":"2024-10-28","close":3995.0},{"date":"2024-10-29","close":3925.0},{"date":"2024-10-30","close":3885.0},{"date":"2024-10-31","close":3725.0},{"date":"2024-11-01","close":3895.0},{"date":"2024-11-04","close":3825.0},{"date":"2024-11-05","close":3725.0},{"date":"2024-11-06","close":3745.0},{"date":"2024-11-07","close":3745.0},{"date":"2024-11-08","close":3715.0},{"date":"2024-11-11","close":3595.0},{"date":"2024-11-12","close":3340.0},{"date":"2024-11-13","close":3290.0},{"date":"2024-11-14","close":3290.0},{"date":"2024-11-15","close":3180.0},{"date":"2024-11-18","close":3100.0},{"date":"2024-11-19","close":3050.0},{"date":"2024-11-20","close":2875.0},{"date":"2024-11-21","close":3100.0},{"date":"2024-11-22","close":3170.0},{"date":"2024-11-25","close":3170.0},{"date":"2024-11-26","close":3200.0},{"date":"2024-11-27","close":3170.0},{"date":"2024-11-28","close":3020.0},{"date":"2024-11-29","close":2925.0},{"date":"2024-12-02","close":2925.0},{"date":"2024-12-03","close":3040.0},{"date":"2024-12-04","close":2935.0},{"date":"2024-12-05","close":2875.0},{"date":"2024-12-06","close":2835.0},{"date":"2024-12-09","close":2515.0},{"date":"2024-12-10","close":2725.0},{"date":"2024-12-11","close":2925.0},{"date":"2024-12-12","close":2940.0},{"date":"2024-12-13","close":2960.0},{"date":"2024-12-16","close":2990.0},{"date":"2024-12-17","close":3010.0},{"date":"2024-12-18","close":3120.0},{"date":"2024-12-19","close":3050.0},{"date":"2024-12-20","close":2835.0},{"date":"2024-12-23","close":2905.0},{"date":"2024-12-24","close":2855.0},{"date":"2024-12-26","close":2875.0},{"date":"2024-12-27","close":2875.0},{"date":"2024-12-30","close":2655.0},{"date":"2025-01-02","close":2675.0},{"date":"2025-01-03","close":2775.0},{"date":"2025-01-06","close":2905.0},{"date":"2025-01-07","close":2795.0},{"date":"2025-01-08","close":2895.0},{"date":"2025-01-09","close":2845.0},{"date":"2025-01-10","close":3000.0},{"date":"2025-01-13","close":2915.0},{"date":"2025-01-14","close":2940.0},{"date":"2025-01-15","close":2950.0},{"date":"2025-01-16","close":2925.0},{"date":"2025-01-17","close":2885.0},{"date":"2025-01-20","close":2745.0},{"date":"2025-01-21","close":2675.0},{"date":"2025-01-22","close":2575.0},{"date":"2025-01-23","close":2645.0},{"date":"2025-01-24","close":2655.0},{"date":"2025-01-31","close":2675.0},{"date":"2025-02-03","close":2595.0},{"date":"2025-02-04","close":2575.0},{"date":"2025-02-05","close":2475.0},{"date":"2025-02-06","close":2505.0},{"date":"2025-02-07","close":2475.0},{"date":"2025-02-10","close":2505.0},{"date":"2025-02-11","close":2505.0},{"date":"2025-02-12","close":2435.0},{"date":"2025-02-13","close":2425.0},{"date":"2025-02-14","close":2320.0},{"date":"2025-02-17","close":2345.0},{"date":"2025-02-18","close":2260.0},{"date":"2025-02-19","close":2320.0},{"date":"2025-02-20","close":2365.0},{"date":"2025-02-21","close":2425.0},{"date":"2025-02-24","close":2395.0},{"date":"2025-02-25","close":2345.0},{"date":"2025-02-26","close":2320.0},{"date":"2025-02-27","close":3010.0},{"date":"2025-02-28","close":2875.0},{"date":"2025-03-04","close":2525.0},{"date":"2025-03-05","close":2665.0},{"date":"2025-03-06","close":2565.0},{"date":"2025-03-07","close":2535.0},{"date":"2025-03-10","close":2395.0},{"date":"2025-03-11","close":2435.0},{"date":"2025-03-12","close":2655.0},{"date":"2025-03-13","close":2645.0},{"date":"2025-03-14","close":2575.0},{"date":"2025-03-17","close":2555.0},{"date":"2025-03-18","close":2485.0},{"date":"2025-03-19","close":2495.0},{"date":"2025-03-20","close":2745.0},{"date":"2025-03-21","close":2625.0},{"date":"2025-03-24","close":2565.0},{"date":"2025-03-25","close":2585.0},{"date":"2025-03-26","close":2555.0},{"date":"2025-03-27","close":2425.0},{"date":"2025-03-28","close":2425.0},{"date":"2025-03-31","close":2300.0},{"date":"2025-04-01","close":2385.0},{"date":"2025-04-02","close":2385.0},{"date":"2025-04-03","close":2455.0},{"date":"2025-04-04","close":2405.0},{"date":"2025-04-07","close":2355.0},{"date":"2025-04-08","close":2375.0},{"date":"2025-04-09","close":2425.0},{"date":"2025-04-10","close":3150.0},{"date":"2025-04-11","close":3625.0},{"date":"2025-04-14","close":3360.0},{"date":"2025-04-15","close":3150.0},{"date":"2025-04-16","close":3040.0},{"date":"2025-04-17","close":3160.0},{"date":"2025-04-18","close":3060.0},{"date":"2025-04-21","close":3310.0},{"date":"2025-04-22","close":3160.0},{"date":"2025-04-23","close":3310.0},{"date":"2025-04-24","close":3220.0},{"date":"2025-04-25","close":3200.0},{"date":"2025-04-28","close":3090.0},{"date":"2025-04-29","close":3110.0},{"date":"2025-04-30","close":3060.0},{"date":"2025-05-02","close":2970.0},{"date":"2025-05-07","close":3020.0},{"date":"2025-05-08","close":2935.0},{"date":"2025-05-09","close":2865.0},{"date":"2025-05-12","close":2925.0},{"date":"2025-05-13","close":2905.0},{"date":"2025-05-14","close":3010.0},{"date":"2025-05-15","close":2940.0},{"date":"2025-05-16","close":2765.0},{"date":"2025-05-19","close":2595.0},{"date":"2025-05-20","close":2645.0},{"date":"2025-05-21","close":2605.0},{"date":"2025-05-22","close":2655.0},{"date":"2025-05-23","close":2505.0},{"date":"2025-05-26","close":2695.0},{"date":"2025-05-27","close":3500.0},{"date":"2025-05-28","close":3440.0},{"date":"2025-05-29","close":3500.0},{"date":"2025-05-30","close":3320.0},{"date":"2025-06-02","close":3300.0},{"date":"2025-06-04","close":3200.0},{"date":"2025-06-05","close":3190.0},{"date":"2025-06-09","close":3170.0},{"date":"2025-06-10","close":3180.0},{"date":"2025-06-11","close":3200.0},{"date":"2025-06-12","close":3130.0},{"date":"2025-06-13","close":3200.0},{"date":"2025-06-16","close":3070.0},{"date":"2025-06-17","close":3040.0},{"date":"2025-06-18","close":3070.0},{"date":"2025-06-19","close":3140.0},{"date":"2025-06-20","close":3050.0},{"date":"2025-06-23","close":3090.0},{"date":"2025-06-24","close":3280.0},{"date":"2025-06-25","close":3250.0},{"date":"2025-06-26","close":3030.0},{"date":"2025-06-27","close":2905.0},{"date":"2025-06-30","close":2950.0},{"date":"2025-07-01","close":2970.0},{"date":"2025-07-02","close":3000.0},{"date":"2025-07-03","close":3070.0},{"date":"2025-07-04","close":3150.0},{"date":"2025-07-07","close":3090.0},{"date":"2025-07-08","close":3170.0},{"date":"2025-07-09","close":3320.0},{"date":"2025-07-10","close":3280.0},{"date":"2025-07-11","close":3310.0},{"date":"2025-07-14","close":3360.0},{"date":"2025-07-15","close":3260.0},{"date":"2025-07-16","close":3180.0},{"date":"2025-07-17","close":3230.0},{"date":"2025-07-18","close":3070.0},{"date":"2025-07-21","close":3160.0},{"date":"2025-07-22","close":3160.0},{"date":"2025-07-23","close":3100.0},{"date":"2025-07-24","close":3080.0},{"date":"2025-07-25","close":3130.0},{"date":"2025-07-28","close":3060.0},{"date":"2025-07-29","close":3060.0},{"date":"2025-07-30","close":3040.0},{"date":"2025-07-31","close":3010.0},{"date":"2025-08-01","close":3000.0},{"date":"2025-08-04","close":3020.0},{"date":"2025-08-05","close":3060.0},{"date":"2025-08-06","close":3030.0},{"date":"2025-08-07","close":3140.0},{"date":"2025-08-08","close":3050.0},{"date":"2025-08-11","close":3070.0},{"date":"2025-08-12","close":3060.0},{"date":"2025-08-13","close":3040.0},{"date":"2025-08-14","close":3070.0},{"date":"2025-08-18","close":3010.0},{"date":"2025-08-19","close":2950.0},{"date":"2025-08-20","close":3010.0},{"date":"2025-08-21","close":2990.0},{"date":"2025-08-22","close":3090.0},{"date":"2025-08-25","close":3120.0},{"date":"2025-08-26","close":3040.0},{"date":"2025-08-27","close":3070.0},{"date":"2025-08-28","close":3020.0},{"date":"2025-08-29","close":3050.0},{"date":"2025-09-01","close":2990.0},{"date":"2025-09-02","close":3030.0},{"date":"2025-09-03","close":3070.0},{"date":"2025-09-04","close":3140.0},{"date":"2025-09-05","close":3120.0},{"date":"2025-09-08","close":3100.0},{"date":"2025-09-09","close":3120.0},{"date":"2025-09-10","close":3080.0},{"date":"2025-09-11","close":3090.0},{"date":"2025-09-12","close":3090.0},{"date":"2025-09-15","close":3120.0},{"date":"2025-09-16","close":3100.0},{"date":"2025-09-17","close":3090.0},{"date":"2025-09-18","close":3120.0},{"date":"2025-09-19","close":3060.0},{"date":"2025-09-22","close":3060.0},{"date":"2025-09-23","close":3010.0},{"date":"2025-09-24","close":2950.0},{"date":"2025-09-25","close":2990.0},{"date":"2025-09-26","close":2940.0},{"date":"2025-09-29","close":2970.0},{"date":"2025-09-30","close":2940.0},{"date":"2025-10-01","close":2925.0},{"date":"2025-10-02","close":3000.0},{"date":"2025-10-10","close":3010.0},{"date":"2025-10-13","close":2980.0},{"date":"2025-10-14","close":2970.0},{"date":"2025-10-15","close":2970.0},{"date":"2025-10-16","close":2970.0},{"date":"2025-10-17","close":2940.0},{"date":"2025-10-20","close":2960.0},{"date":"2025-10-21","close":2925.0},{"date":"2025-10-22","close":2935.0},{"date":"2025-10-23","close":2895.0},{"date":"2025-10-24","close":2915.0},{"date":"2025-10-27","close":2940.0},{"date":"2025-10-28","close":2925.0},{"date":"2025-10-29","close":2905.0},{"date":"2025-10-30","close":2875.0},{"date":"2025-10-31","close":2815.0},{"date":"2025-11-03","close":2795.0},{"date":"2025-11-04","close":2785.0},{"date":"2025-11-05","close":2695.0},{"date":"2025-11-06","close":2665.0},{"date":"2025-11-07","close":2855.0},{"date":"2025-11-10","close":2835.0},{"date":"2025-11-11","close":2765.0},{"date":"2025-11-12","close":2785.0},{"date":"2025-11-13","close":2795.0},{"date":"2025-11-14","close":2815.0},{"date":"2025-11-17","close":2765.0},{"date":"2025-11-18","close":2725.0},{"date":"2025-11-19","close":2705.0},{"date":"2025-11-20","close":2765.0},{"date":"2025-11-21","close":2765.0},{"date":"2025-11-24","close":2775.0},{"date":"2025-11-25","close":2745.0},{"date":"2025-11-26","close":2755.0},{"date":"2025-11-27","close":2755.0},{"date":"2025-11-28","close":2855.0},{"date":"2025-12-01","close":2885.0},{"date":"2025-12-02","close":2960.0},{"date":"2025-12-03","close":2990.0},{"date":"2025-12-04","close":2905.0},{"date":"2025-12-05","close":2915.0},{"date":"2025-12-08","close":2885.0},{"date":"2025-12-09","close":2855.0},{"date":"2025-12-10","close":2835.0},{"date":"2025-12-11","close":2805.0},{"date":"2025-12-12","close":2785.0},{"date":"2025-12-15","close":2785.0},{"date":"2025-12-16","close":2815.0},{"date":"2025-12-17","close":2785.0},{"date":"2025-12-18","close":2725.0},{"date":"2025-12-19","close":2735.0},{"date":"2025-12-22","close":2725.0},{"date":"2025-12-23","close":2735.0},{"date":"2025-12-24","close":2705.0},{"date":"2025-12-26","close":2665.0},{"date":"2025-12-29","close":2685.0},{"date":"2025-12-30","close":2675.0},{"date":"2026-01-02","close":2745.0},{"date":"2026-01-05","close":2745.0},{"date":"2026-01-06","close":2705.0},{"date":"2026-01-07","close":2665.0},{"date":"2026-01-08","close":2625.0},{"date":"2026-01-09","close":2625.0},{"date":"2026-01-12","close":2555.0},{"date":"2026-01-13","close":2645.0},{"date":"2026-01-14","close":2655.0},{"date":"2026-01-15","close":2655.0},{"date":"2026-01-16","close":2675.0},{"date":"2026-01-19","close":2625.0},{"date":"2026-01-20","close":2635.0},{"date":"2026-01-21","close":2615.0},{"date":"2026-01-22","close":2615.0},{"date":"2026-01-23","close":2625.0},{"date":"2026-01-26","close":2675.0},{"date":"2026-01-27","close":2665.0},{"date":"2026-01-28","close":2665.0},{"date":"2026-01-29","close":2625.0},{"date":"2026-01-30","close":2545.0},{"date":"2026-02-02","close":2455.0},{"date":"2026-02-03","close":2555.0},{"date":"2026-02-04","close":2595.0},{"date":"2026-02-05","close":2535.0},{"date":"2026-02-06","close":3290.0},{"date":"2026-02-09","close":4270.0},{"date":"2026-02-10","close":5550.0},{"date":"2026-02-11","close":7215.0},{"date":"2026-02-12","close":6235.0},{"date":"2026-02-13","close":4570.0},{"date":"2026-02-19","close":4765.0},{"date":"2026-02-20","close":4400.0},{"date":"2026-02-23","close":4480.0},{"date":"2026-02-24","close":4340.0},{"date":"2026-02-25","close":4260.0},{"date":"2026-02-26","close":4110.0},{"date":"2026-02-27","close":4055.0},{"date":"2026-03-03","close":3745.0},{"date":"2026-03-04","close":3370.0},{"date":"2026-03-05","close":3595.0},{"date":"2026-03-06","close":3480.0},{"date":"2026-03-09","close":3470.0},{"date":"2026-03-10","close":3420.0},{"date":"2026-03-11","close":3555.0},{"date":"2026-03-12","close":4620.0},{"date":"2026-03-13","close":4015.0},{"date":"2026-03-16","close":3775.0},{"date":"2026-03-17","close":3865.0},{"date":"2026-03-18","close":3915.0},{"date":"2026-03-19","close":3795.0},{"date":"2026-03-20","close":3915.0},{"date":"2026-03-23","close":3615.0},{"date":"2026-03-24","close":3825.0},{"date":"2026-03-25","close":3875.0},{"date":"2026-03-26","close":3855.0},{"date":"2026-03-27","close":3855.0},{"date":"2026-03-30","close":3745.0},{"date":"2026-03-31","close":3585.0},{"date":"2026-04-01","close":3845.0},{"date":"2026-04-02","close":3565.0},{"date":"2026-04-03","close":3685.0},{"date":"2026-04-06","close":3575.0},{"date":"2026-04-07","close":3470.0},{"date":"2026-04-08","close":3635.0},{"date":"2026-04-09","close":3270.0},{"date":"2026-04-10","close":3380.0},{"date":"2026-04-13","close":3390.0},{"date":"2026-04-14","close":4400.0},{"date":"2026-04-15","close":4075.0},{"date":"2026-04-16","close":3885.0},{"date":"2026-04-17","close":4025.0},{"date":"2026-04-20","close":4035.0},{"date":"2026-04-21","close":4025.0},{"date":"2026-04-22","close":5225.0},{"date":"2026-04-23","close":4640.0},{"date":"2026-04-24","close":4470.0},{"date":"2026-04-27","close":4815.0},{"date":"2026-04-28","close":4845.0},{"date":"2026-04-29","close":4660.0},{"date":"2026-04-30","close":4650.0},{"date":"2026-05-04","close":4520.0},{"date":"2026-05-06","close":4670.0},{"date":"2026-05-07","close":4520.0},{"date":"2026-05-08","close":4690.0},{"date":"2026-05-11","close":4470.0},{"date":"2026-05-12","close":4410.0},{"date":"2026-05-13","close":4290.0},{"date":"2026-05-14","close":4350.0},{"date":"2026-05-15","close":4250.0},{"date":"2026-05-18","close":4035.0},{"date":"2026-05-19","close":4035.0},{"date":"2026-05-20","close":3875.0},{"date":"2026-05-21","close":3935.0},{"date":"2026-05-22","close":4055.0},{"date":"2026-05-26","close":4260.0},{"date":"2026-05-27","close":4025.0},{"date":"2026-05-28","close":3945.0},{"date":"2026-05-29","close":3935.0},{"date":"2026-06-01","close":3805.0},{"date":"2026-06-02","close":3565.0},{"date":"2026-06-04","close":3565.0},{"date":"2026-06-05","close":3400.0},{"date":"2026-06-08","close":3150.0},{"date":"2026-06-09","close":3290.0},{"date":"2026-06-10","close":3270.0},{"date":"2026-06-11","close":3230.0},{"date":"2026-06-12","close":3260.0},{"date":"2026-06-15","close":2905.0},{"date":"2026-06-16","close":2935.0},{"date":"2026-06-17","close":2935.0},{"date":"2026-06-18","close":2935.0},{"date":"2026-06-19","close":2935.0},{"date":"2026-06-22","close":2935.0},{"date":"2026-06-23","close":2935.0},{"date":"2026-06-24","close":2935.0},{"date":"2026-06-25","close":2935.0},{"date":"2026-06-26","close":2935.0},{"date":"2026-06-29","close":2935.0},{"date":"2026-06-30","close":2935.0},{"date":"2026-07-01","close":2935.0},{"date":"2026-07-02","close":2935.0},{"date":"2026-07-03","close":2935.0},{"date":"2026-07-06","close":2935.0},{"date":"2026-07-07","close":2935.0},{"date":"2026-07-08","close":2405.0},{"date":"2026-07-09","close":2405.0},{"date":"2026-07-10","close":2405.0},{"date":"2026-07-13","close":2405.0},{"date":"2026-07-14","close":2405.0},{"date":"2026-07-15","close":2405.0},{"date":"2026-07-16","close":2405.0},{"date":"2026-07-20","close":2405.0},{"date":"2026-07-21","close":2405.0},{"date":"2026-07-22","close":2405.0},{"date":"2026-07-23","close":2405.0},{"date":"2026-07-24","close":2405.0},{"date":"2026-07-27","close":2405.0},{"date":"2026-07-28","close":2405.0},{"date":"2026-07-29","close":2405.0},{"date":"2026-07-30","close":2405.0},{"date":"2026-07-31","close":2310.0},{"date":"2026-08-03","close":2350.0},{"date":"2026-08-04","close":2365.0},{"date":"2026-08-05","close":2515.0},{"date":"2026-08-06","close":2455.0},{"date":"2026-08-07","close":2535.0},{"date":"2026-08-10","close":2990.0},{"date":"2026-08-11","close":2880.0},{"date":"2026-08-12","close":2805.0},{"date":"2026-08-13","close":2765.0},{"date":"2026-08-14","close":2740.0},{"date":"2026-08-18","close":2685.0},{"date":"2026-08-19","close":2645.0},{"date":"2026-08-20","close":2800.0},{"date":"2026-08-21","close":2745.0},{"date":"2026-08-24","close":2705.0},{"date":"2026-08-25","close":2610.0},{"date":"2026-08-26","close":2685.0},{"date":"2026-08-27","close":2735.0},{"date":"2026-08-28","close":2765.0},{"date":"2026-08-31","close":2820.0},{"date":"2026-09-01","close":2830.0},{"date":"2026-09-02","close":2865.0},{"date":"2026-09-03","close":2865.0},{"date":"2026-09-04","close":2880.0},{"date":"2026-09-07","close":2810.0},{"date":"2026-09-08","close":2870.0},{"date":"2026-09-09","close":2880.0},{"date":"2026-09-10","close":2845.0},{"date":"2026-09-11","close":2895.0},{"date":"2026-09-14","close":3060.0},{"date":"2026-09-15","close":2970.0},{"date":"2026-09-16","close":2810.0},{"date":"2026-09-17","close":2780.0},{"date":"2026-09-18","close":2715.0},{"date":"2026-09-21","close":2735.0},{"date":"2026-09-22","close":2770.0},{"date":"2026-09-23","close":2710.0},{"date":"2026-09-28","close":2770.0},{"date":"2026-09-29","close":2950.0},{"date":"2026-09-30","close":2980.0},{"date":"2026-10-01","close":2830.0},{"date":"2026-10-02","close":2780.0},{"date":"2026-10-06","close":2895.0},{"date":"2026-10-07","close":2960.0},{"date":"2026-10-08","close":2890.0},{"date":"2026-10-12","close":2805.0},{"date":"2026-10-13","close":2930.0},{"date":"2026-10-14","close":2945.0},{"date":"2026-10-15","close":2750.0},{"date":"2026-10-16","close":2830.0},{"date":"2026-10-19","close":2965.0},{"date":"2026-10-20","close":2885.0},{"date":"2026-10-21","close":2875.0},{"date":"2026-10-22","close":2775.0},{"date":"2026-10-23","close":2870.0}],"chart_data":[{"date":"2024-10-23","open":3935,"high":3965,"low":3765,"close":3775,"volume":58449,"rsi_14":38.13,"sma_20":4302.0,"sma_60":4379.75,"sma_120":4950.12},{"date":"2024-10-24","open":3775,"high":3925,"low":3665,"close":3665,"volume":44705,"rsi_14":38.41,"sma_20":4132.5,"sma_60":4360.25,"sma_120":4924.58},{"date":"2024-10-25","open":3665,"high":4035,"low":3665,"close":3725,"volume":81984,"rsi_14":36.09,"sma_20":4071.0,"sma_60":4344.83,"sma_120":4900.04},{"date":"2024-10-28","open":3725,"high":4095,"low":3725,"close":3995,"volume":73050,"rsi_14":44.63,"sma_20":4034.5,"sma_60":4335.08,"sma_120":4878.92},{"date":"2024-10-29","open":3995,"high":4045,"low":3905,"close":3925,"volume":30020,"rsi_14":45.97,"sma_20":4007.75,"sma_60":4324.17,"sma_120":4857.04},{"date":"2024-10-30","open":3925,"high":3975,"low":3865,"close":3885,"volume":24428,"rsi_14":46.6,"sma_20":3984.0,"sma_60":4312.25,"sma_120":4836.29},{"date":"2024-10-31","open":3845,"high":3885,"low":3725,"close":3725,"volume":66665,"rsi_14":32.26,"sma_20":3965.0,"sma_60":4299.0,"sma_120":4816.29},{"date":"2024-11-01","open":3725,"high":4095,"low":3665,"close":3895,"volume":69079,"rsi_14":43.66,"sma_20":3960.5,"sma_60":4297.5,"sma_120":4797.46},{"date":"2024-11-04","open":3895,"high":3905,"low":3765,"close":3825,"volume":26744,"rsi_14":40.82,"sma_20":3947.0,"sma_60":4295.83,"sma_120":4778.38},{"date":"2024-11-05","open":3825,"high":3915,"low":3715,"close":3725,"volume":33837,"rsi_14":39.74,"sma_20":3925.25,"sma_60":4293.17,"sma_120":4758.04},{"date":"2024-11-06","open":3725,"high":3785,"low":3695,"close":3745,"volume":20938,"rsi_14":41.89,"sma_20":3910.25,"sma_60":4303.58,"sma_120":4737.38},{"date":"2024-11-07","open":3735,"high":3745,"low":3675,"close":3745,"volume":17401,"rsi_14":43.06,"sma_20":3898.25,"sma_60":4315.83,"sma_120":4716.71},{"date":"2024-11-08","open":3745,"high":3825,"low":3695,"close":3715,"volume":13815,"rsi_14":37.96,"sma_20":3873.0,"sma_60":4327.75,"sma_120":4696.46},{"date":"2024-11-11","open":3715,"high":3735,"low":3595,"close":3595,"volume":18671,"rsi_14":37.68,"sma_20":3849.0,"sma_60":4339.08,"sma_120":4674.62},{"date":"2024-11-12","open":3595,"high":3615,"low":3280,"close":3340,"volume":62097,"rsi_14":35.25,"sma_20":3811.25,"sma_60":4342.08,"sma_120":4650.92},{"date":"2024-11-13","open":3340,"high":3380,"low":3150,"close":3290,"volume":47553,"rsi_14":36.75,"sma_20":3774.0,"sma_60":4328.5,"sma_120":4627.29},{"date":"2024-11-14","open":3270,"high":3360,"low":3210,"close":3290,"volume":25844,"rsi_14":33.95,"sma_20":3739.25,"sma_60":4312.5,"sma_120":4603.67},{"date":"2024-11-15","open":3290,"high":3320,"low":3160,"close":3180,"volume":25877,"rsi_14":15.9,"sma_20":3701.0,"sma_60":4296.5,"sma_120":4578.96},{"date":"2024-11-18","open":3180,"high":3280,"low":3100,"close":3100,"volume":31016,"rsi_14":15.77,"sma_20":3653.75,"sma_60":4281.75,"sma_120":4554.42},{"date":"2024-11-19","open":3100,"high":3150,"low":3040,"close":3050,"volume":35936,"rsi_14":15.64,"sma_20":3609.5,"sma_60":4270.33,"sma_120":4529.88},{"date":"2024-11-20","open":3050,"high":3080,"low":2875,"close":2875,"volume":63534,"rsi_14":15.45,"sma_20":3564.5,"sma_60":4255.83,"sma_120":4503.88},{"date":"2024-11-21","open":2845,"high":3420,"low":2835,"close":3100,"volume":373403,"rsi_14":19.07,"sma_20":3536.25,"sma_60":4247.75,"sma_120":4479.08},{"date":"2024-11-22","open":3100,"high":3400,"low":3080,"close":3170,"volume":86561,"rsi_14":24.51,"sma_20":3508.5,"sma_60":4243.58,"sma_120":4454.79},{"date":"2024-11-25","open":3170,"high":3300,"low":3120,"close":3170,"volume":48776,"rsi_14":26.58,"sma_20":3467.25,"sma_60":4238.42,"sma_120":4431.5},{"date":"2024-11-26","open":3170,"high":3300,"low":3120,"close":3200,"volume":31415,"rsi_14":27.2,"sma_20":3431.0,"sma_60":4234.58,"sma_120":4406.88},{"date":"2024-11-27","open":3200,"high":3260,"low":3110,"close":3170,"volume":18789,"rsi_14":26.53,"sma_20":3395.25,"sma_60":4230.42,"sma_120":4382.92},{"date":"2024-11-28","open":3170,"high":3170,"low":2970,"close":3020,"volume":57041,"rsi_14":24.16,"sma_20":3360.0,"sma_60":4219.33,"sma_120":4357.71},{"date":"2024-11-29","open":3020,"high":3050,"low":2925,"close":2925,"volume":31457,"rsi_14":24.62,"sma_20":3311.5,"sma_60":4207.17,"sma_120":4333.83},{"date":"2024-12-02","open":2905,"high":3250,"low":2885,"close":2925,"volume":42132,"rsi_14":30.52,"sma_20":3266.5,"sma_60":4189.0,"sma_120":4310.79},{"date":"2024-12-03","open":2915,"high":3050,"low":2895,"close":3040,"volume":19825,"rsi_14":38.94,"sma_20":3232.25,"sma_60":4174.25,"sma_120":4288.79},{"date":"2024-12-04","open":2960,"high":3010,"low":2885,"close":2935,"volume":28937,"rsi_14":35.63,"sma_20":3191.75,"sma_60":4143.08,"sma_120":4264.33},{"date":"2024-12-05","open":2915,"high":2935,"low":2795,"close":2875,"volume":22830,"rsi_14":37.13,"sma_20":3148.25,"sma_60":4096.17,"sma_120":4243.12},{"date":"2024-12-06","open":2875,"high":2875,"low":2725,"close":2835,"volume":24904,"rsi_14":38.43,"sma_20":3104.25,"sma_60":4047.08,"sma_120":4223.12},{"date":"2024-12-09","open":2825,"high":2825,"low":2495,"close":2515,"volume":38348,"rsi_14":31.1,"sma_20":3050.25,"sma_60":3999.67,"sma_120":4203.04},{"date":"2024-12-10","open":2515,"high":2735,"low":2495,"close":2725,"volume":23166,"rsi_14":44.83,"sma_20":3019.5,"sma_60":3954.58,"sma_120":4185.21},{"date":"2024-12-11","open":2725,"high":2950,"low":2645,"close":2925,"volume":32262,"rsi_14":43.86,"sma_20":3001.25,"sma_60":3893.5,"sma_120":4168.29},{"date":"2024-12-12","open":2925,"high":3000,"low":2875,"close":2940,"volume":19105,"rsi_14":41.61,"sma_20":2983.75,"sma_60":3834.83,"sma_120":4151.33},{"date":"2024-12-13","open":2925,"high":3030,"low":2825,"close":2960,"volume":23420,"rsi_14":42.45,"sma_20":2972.75,"sma_60":3780.42,"sma_120":4134.04},{"date":"2024-12-16","open":2960,"high":3070,"low":2935,"close":2990,"volume":16085,"rsi_14":42.45,"sma_20":2967.25,"sma_60":3723.5,"sma_120":4117.33},{"date":"2024-12-17","open":2970,"high":3010,"low":2940,"close":3010,"volume":12519,"rsi_14":44.2,"sma_20":2965.25,"sma_60":3669.92,"sma_120":4101.38},{"date":"2024-12-18","open":3070,"high":3120,"low":2970,"close":3120,"volume":25065,"rsi_14":53.73,"sma_20":2977.5,"sma_60":3614.67,"sma_120":4086.5},{"date":"2024-12-19","open":3120,"high":3120,"low":2990,"close":3050,"volume":11501,"rsi_14":54.75,"sma_20":2975.0,"sma_60":3547.92,"sma_120":4071.38},{"date":"2024-12-20","open":3050,"high":3050,"low":2825,"close":2835,"volume":33818,"rsi_14":47.06,"sma_20":2958.25,"sma_60":3512.58,"sma_120":4052.88},{"date":"2024-12-23","open":2835,"high":2935,"low":2775,"close":2905,"volume":16981,"rsi_14":45.45,"sma_20":2945.0,"sma_60":3482.25,"sma_120":4035.71},{"date":"2024-12-24","open":2925,"high":2940,"low":2805,"close":2855,"volume":7695,"rsi_14":47.2,"sma_20":2927.75,"sma_60":3455.5,"sma_120":4018.04},{"date":"2024-12-26","open":2855,"high":2895,"low":2775,"close":2875,"volume":16613,"rsi_14":50.0,"sma_20":2913.0,"sma_60":3430.75,"sma_120":4000.54},{"date":"2024-12-27","open":2865,"high":2905,"low":2825,"close":2875,"volume":6483,"rsi_14":51.48,"sma_20":2905.75,"sma_60":3410.25,"sma_120":3983.79},{"date":"2024-12-30","open":2875,"high":2885,"low":2655,"close":2655,"volume":20357,"rsi_14":55.6,"sma_20":2892.25,"sma_60":3388.08,"sma_120":3965.38},{"date":"2025-01-02","open":2655,"high":2725,"low":2655,"close":2675,"volume":8751,"rsi_14":47.64,"sma_20":2879.75,"sma_60":3364.42,"sma_120":3947.71},{"date":"2025-01-03","open":2675,"high":2935,"low":2675,"close":2775,"volume":24723,"rsi_14":42.19,"sma_20":2866.5,"sma_60":3341.33,"sma_120":3932.75},{"date":"2025-01-06","open":2785,"high":2935,"low":2785,"close":2905,"volume":10555,"rsi_14":48.37,"sma_20":2865.0,"sma_60":3322.33,"sma_120":3918.54},{"date":"2025-01-07","open":2925,"high":2935,"low":2795,"close":2795,"volume":12702,"rsi_14":42.92,"sma_20":2861.0,"sma_60":3302.5,"sma_120":3903.17},{"date":"2025-01-08","open":2805,"high":2895,"low":2805,"close":2895,"volume":10161,"rsi_14":46.15,"sma_20":2864.0,"sma_60":3280.42,"sma_120":3886.67},{"date":"2025-01-09","open":2915,"high":2915,"low":2835,"close":2845,"volume":9634,"rsi_14":43.48,"sma_20":2880.5,"sma_60":3259.92,"sma_120":3870.17},{"date":"2025-01-10","open":2895,"high":3430,"low":2845,"close":3000,"volume":423857,"rsi_14":45.42,"sma_20":2894.25,"sma_60":3241.67,"sma_120":3855.29},{"date":"2025-01-13","open":3020,"high":3080,"low":2915,"close":2915,"volume":41758,"rsi_14":44.91,"sma_20":2893.75,"sma_60":3223.0,"sma_120":3839.62},{"date":"2025-01-14","open":2915,"high":3020,"low":2915,"close":2940,"volume":13453,"rsi_14":54.63,"sma_20":2893.75,"sma_60":3205.58,"sma_120":3823.67},{"date":"2025-01-15","open":2940,"high":3010,"low":2865,"close":2950,"volume":33664,"rsi_14":52.09,"sma_20":2893.25,"sma_60":3189.0,"sma_120":3807.71},{"date":"2025-01-16","open":2935,"high":2980,"low":2905,"close":2925,"volume":11022,"rsi_14":53.33,"sma_20":2890.0,"sma_60":3170.33,"sma_120":3791.54},{"date":"2025-01-17","open":2940,"high":2960,"low":2885,"close":2885,"volume":13619,"rsi_14":50.47,"sma_20":2883.75,"sma_60":3152.83,"sma_120":3775.29},{"date":"2025-01-20","open":2885,"high":3020,"low":2735,"close":2745,"volume":68621,"rsi_14":44.63,"sma_20":2865.0,"sma_60":3135.67,"sma_120":3757.71},{"date":"2025-01-21","open":2755,"high":2805,"low":2635,"close":2675,"volume":66585,"rsi_14":50.94,"sma_20":2846.25,"sma_60":3119.17,"sma_120":3739.71},{"date":"2025-01-22","open":2675,"high":2745,"low":2565,"close":2575,"volume":54123,"rsi_14":45.61,"sma_20":2833.25,"sma_60":3100.0,"sma_120":3722.42},{"date":"2025-01-23","open":2575,"high":2765,"low":2575,"close":2645,"volume":37203,"rsi_14":44.14,"sma_20":2820.25,"sma_60":3077.5,"sma_120":3706.29},{"date":"2025-01-24","open":2645,"high":2685,"low":2645,"close":2655,"volume":6553,"rsi_14":37.37,"sma_20":2810.25,"sma_60":3056.33,"sma_120":3690.25},{"date":"2025-01-31","open":2625,"high":2685,"low":2585,"close":2675,"volume":6536,"rsi_14":43.33,"sma_20":2800.25,"sma_60":3036.17,"sma_120":3674.21},{"date":"2025-02-03","open":2675,"high":2675,"low":2565,"close":2595,"volume":16944,"rsi_14":32.95,"sma_20":2786.25,"sma_60":3017.33,"sma_120":3658.17},{"date":"2025-02-04","open":2595,"high":2645,"low":2565,"close":2575,"volume":11851,"rsi_14":34.12,"sma_20":2782.25,"sma_60":2995.33,"sma_120":3646.42},{"date":"2025-02-05","open":2575,"high":2625,"low":2330,"close":2475,"volume":48603,"rsi_14":16.98,"sma_20":2772.25,"sma_60":2972.83,"sma_120":3634.33},{"date":"2025-02-06","open":2455,"high":2605,"low":2455,"close":2505,"volume":25206,"rsi_14":22.3,"sma_20":2758.75,"sma_60":2952.5,"sma_120":3622.83},{"date":"2025-02-07","open":2455,"high":2575,"low":2455,"close":2475,"volume":8849,"rsi_14":18.79,"sma_20":2737.25,"sma_60":2931.33,"sma_120":3617.46},{"date":"2025-02-10","open":2525,"high":2525,"low":2455,"close":2505,"volume":8729,"rsi_14":20.92,"sma_20":2722.75,"sma_60":2910.67,"sma_120":3613.25},{"date":"2025-02-11","open":2495,"high":2505,"low":2465,"close":2505,"volume":8545,"rsi_14":21.62,"sma_20":2703.25,"sma_60":2890.5,"sma_120":3609.12},{"date":"2025-02-12","open":2475,"high":2505,"low":2435,"close":2435,"volume":9878,"rsi_14":20.78,"sma_20":2682.75,"sma_60":2871.17,"sma_120":3605.12},{"date":"2025-02-13","open":2435,"high":2455,"low":2330,"close":2425,"volume":54904,"rsi_14":25.0,"sma_20":2654.0,"sma_60":2855.92,"sma_120":3599.0},{"date":"2025-02-14","open":2425,"high":2665,"low":2320,"close":2320,"volume":63234,"rsi_14":23.7,"sma_20":2624.25,"sma_60":2839.75,"sma_120":3584.12},{"date":"2025-02-17","open":2365,"high":2365,"low":2310,"close":2345,"volume":11872,"rsi_14":30.83,"sma_20":2594.5,"sma_60":2824.0,"sma_120":3568.25},{"date":"2025-02-18","open":2330,"high":2340,"low":2210,"close":2260,"volume":41217,"rsi_14":18.7,"sma_20":2560.0,"sma_60":2808.67,"sma_120":3552.58},{"date":"2025-02-19","open":2260,"high":2340,"low":2250,"close":2320,"volume":25957,"rsi_14":24.81,"sma_20":2529.75,"sma_60":2795.67,"sma_120":3538.71},{"date":"2025-02-20","open":2320,"high":2365,"low":2310,"close":2365,"volume":18216,"rsi_14":27.54,"sma_20":2503.75,"sma_60":2784.25,"sma_120":3527.29},{"date":"2025-02-21","open":2365,"high":2425,"low":2345,"close":2425,"volume":14593,"rsi_14":37.31,"sma_20":2487.75,"sma_60":2776.75,"sma_120":3516.29},{"date":"2025-02-24","open":2395,"high":2425,"low":2345,"close":2395,"volume":10875,"rsi_14":36.76,"sma_20":2473.75,"sma_60":2765.0,"sma_120":3506.38},{"date":"2025-02-25","open":2375,"high":2375,"low":2280,"close":2345,"volume":19885,"rsi_14":39.68,"sma_20":2462.25,"sma_60":2751.25,"sma_120":3497.42},{"date":"2025-02-26","open":2330,"high":2365,"low":2210,"close":2320,"volume":23916,"rsi_14":35.2,"sma_20":2446.0,"sma_60":2737.08,"sma_120":3487.75},{"date":"2025-02-27","open":2340,"high":3010,"low":2330,"close":3010,"volume":1379092,"rsi_14":70.82,"sma_20":2463.75,"sma_60":2733.92,"sma_120":3484.25},{"date":"2025-02-28","open":3525,"high":3745,"low":2875,"close":2875,"volume":3156147,"rsi_14":63.31,"sma_20":2473.75,"sma_60":2729.0,"sma_120":3479.71},{"date":"2025-03-04","open":2835,"high":2905,"low":2465,"close":2525,"volume":460854,"rsi_14":50.57,"sma_20":2470.25,"sma_60":2720.75,"sma_120":3470.04},{"date":"2025-03-05","open":2485,"high":2805,"low":2455,"close":2665,"volume":390552,"rsi_14":56.35,"sma_20":2474.75,"sma_60":2716.42,"sma_120":3461.79},{"date":"2025-03-06","open":2625,"high":2725,"low":2545,"close":2565,"volume":114812,"rsi_14":53.68,"sma_20":2479.25,"sma_60":2710.42,"sma_120":3449.71},{"date":"2025-03-07","open":2565,"high":2675,"low":2515,"close":2535,"volume":64139,"rsi_14":55.89,"sma_20":2480.75,"sma_60":2702.0,"sma_120":3438.12},{"date":"2025-03-10","open":2535,"high":2625,"low":2375,"close":2395,"volume":83923,"rsi_14":51.29,"sma_20":2476.75,"sma_60":2693.0,"sma_120":3418.04},{"date":"2025-03-11","open":2395,"high":2435,"low":2320,"close":2435,"volume":35423,"rsi_14":54.62,"sma_20":2473.25,"sma_60":2685.67,"sma_120":3390.92},{"date":"2025-03-12","open":2415,"high":2715,"low":2385,"close":2655,"volume":148405,"rsi_14":58.15,"sma_20":2480.75,"sma_60":2682.67,"sma_120":3364.88},{"date":"2025-03-13","open":2655,"high":2715,"low":2535,"close":2645,"volume":76142,"rsi_14":56.93,"sma_20":2491.25,"sma_60":2684.83,"sma_120":3342.25},{"date":"2025-03-14","open":2615,"high":2625,"low":2525,"close":2575,"volume":41815,"rsi_14":53.69,"sma_20":2498.75,"sma_60":2682.33,"sma_120":3318.46},{"date":"2025-03-17","open":2575,"high":2675,"low":2545,"close":2555,"volume":32637,"rsi_14":53.96,"sma_20":2510.5,"sma_60":2676.17,"sma_120":3284.83},{"date":"2025-03-18","open":2555,"high":2565,"low":2455,"close":2485,"volume":42887,"rsi_14":53.43,"sma_20":2517.5,"sma_60":2668.58,"sma_120":3251.71},{"date":"2025-03-19","open":2485,"high":2655,"low":2465,"close":2495,"volume":30573,"rsi_14":54.32,"sma_20":2529.25,"sma_60":2660.83,"sma_120":3220.62},{"date":"2025-03-20","open":2495,"high":2745,"low":2455,"close":2745,"volume":132611,"rsi_14":41.64,"sma_20":2550.5,"sma_60":2656.75,"sma_120":3190.12},{"date":"2025-03-21","open":2970,"high":3200,"low":2605,"close":2625,"volume":945756,"rsi_14":42.04,"sma_20":2563.5,"sma_60":2650.33,"sma_120":3160.12},{"date":"2025-03-24","open":2575,"high":2635,"low":2535,"close":2565,"volume":72551,"rsi_14":51.56,"sma_20":2570.5,"sma_60":2641.08,"sma_120":3127.88},{"date":"2025-03-25","open":2545,"high":2615,"low":2535,"close":2585,"volume":35705,"rsi_14":46.55,"sma_20":2580.0,"sma_60":2633.33,"sma_120":3090.62},{"date":"2025-03-26","open":2585,"high":2605,"low":2515,"close":2555,"volume":30235,"rsi_14":49.54,"sma_20":2590.5,"sma_60":2628.67,"sma_120":3070.62},{"date":"2025-03-27","open":2555,"high":2555,"low":2395,"close":2425,"volume":85684,"rsi_14":45.38,"sma_20":2595.75,"sma_60":2620.67,"sma_120":3051.46},{"date":"2025-03-28","open":2425,"high":2465,"low":2365,"close":2425,"volume":19985,"rsi_14":51.43,"sma_20":2566.5,"sma_60":2613.5,"sma_120":3034.5},{"date":"2025-03-31","open":2445,"high":2455,"low":2300,"close":2300,"volume":50582,"rsi_14":44.05,"sma_20":2537.75,"sma_60":2603.92,"sma_120":3017.33},{"date":"2025-04-01","open":2375,"high":2425,"low":2300,"close":2385,"volume":48642,"rsi_14":36.5,"sma_20":2530.75,"sma_60":2595.75,"sma_120":3003.0},{"date":"2025-04-02","open":2385,"high":2485,"low":2330,"close":2385,"volume":43718,"rsi_14":36.87,"sma_20":2516.75,"sma_60":2591.25,"sma_120":2989.67},{"date":"2025-04-03","open":2385,"high":2465,"low":2385,"close":2455,"volume":22213,"rsi_14":43.94,"sma_20":2511.25,"sma_60":2587.58,"sma_120":2976.0},{"date":"2025-04-04","open":2455,"high":2475,"low":2375,"close":2405,"volume":38612,"rsi_14":42.65,"sma_20":2504.75,"sma_60":2581.42,"sma_120":2961.38},{"date":"2025-04-07","open":2405,"high":2405,"low":2270,"close":2355,"volume":46237,"rsi_14":43.5,"sma_20":2502.75,"sma_60":2572.25,"sma_120":2947.29},{"date":"2025-04-08","open":2355,"high":2455,"low":2345,"close":2375,"volume":44837,"rsi_14":44.06,"sma_20":2499.75,"sma_60":2565.25,"sma_120":2933.88},{"date":"2025-04-09","open":2375,"high":2425,"low":2340,"close":2425,"volume":17905,"rsi_14":30.25,"sma_20":2488.25,"sma_60":2557.42,"sma_120":2918.92},{"date":"2025-04-10","open":2455,"high":3150,"low":2435,"close":3150,"volume":603098,"rsi_14":68.55,"sma_20":2513.5,"sma_60":2562.5,"sma_120":2911.21},{"date":"2025-04-11","open":3490,"high":4055,"low":3470,"close":3625,"volume":3907444,"rsi_14":78.96,"sma_20":2566.0,"sma_60":2572.92,"sma_120":2907.29},{"date":"2025-04-14","open":3565,"high":3595,"low":3230,"close":3360,"volume":625011,"rsi_14":68.67,"sma_20":2606.25,"sma_60":2580.33,"sma_120":2901.67},{"date":"2025-04-15","open":3360,"high":3360,"low":3120,"close":3150,"volume":229967,"rsi_14":63.19,"sma_20":2639.5,"sma_60":2583.83,"sma_120":2894.71},{"date":"2025-04-16","open":3170,"high":3210,"low":3010,"close":3040,"volume":130038,"rsi_14":63.76,"sma_20":2666.75,"sma_60":2585.33,"sma_120":2887.17},{"date":"2025-04-17","open":3040,"high":3210,"low":2980,"close":3160,"volume":140437,"rsi_14":65.61,"sma_20":2687.5,"sma_60":2589.25,"sma_120":2879.79},{"date":"2025-04-18","open":3170,"high":3200,"low":3020,"close":3060,"volume":135744,"rsi_14":66.31,"sma_20":2709.25,"sma_60":2592.17,"sma_120":2872.5},{"date":"2025-04-21","open":3060,"high":3490,"low":3000,"close":3310,"volume":473248,"rsi_14":68.54,"sma_20":2746.5,"sma_60":2601.58,"sma_120":2868.62},{"date":"2025-04-22","open":3300,"high":3310,"low":3160,"close":3160,"volume":106853,"rsi_14":64.65,"sma_20":2775.25,"sma_60":2609.67,"sma_120":2864.42},{"date":"2025-04-23","open":3250,"high":3460,"low":3180,"close":3310,"volume":310178,"rsi_14":65.69,"sma_20":2813.0,"sma_60":2621.92,"sma_120":2860.96},{"date":"2025-04-24","open":3310,"high":3320,"low":3170,"close":3220,"volume":66644,"rsi_14":64.74,"sma_20":2852.75,"sma_60":2631.5,"sma_120":2854.5},{"date":"2025-04-25","open":3230,"high":3290,"low":3190,"close":3200,"volume":39169,"rsi_14":65.45,"sma_20":2891.5,"sma_60":2640.58,"sma_120":2848.46},{"date":"2025-04-28","open":3200,"high":3200,"low":3050,"close":3090,"volume":52762,"rsi_14":62.65,"sma_20":2931.0,"sma_60":2647.5,"sma_120":2841.83},{"date":"2025-04-29","open":3090,"high":3130,"low":3060,"close":3110,"volume":35742,"rsi_14":62.25,"sma_20":2967.25,"sma_60":2656.08,"sma_120":2836.71},{"date":"2025-04-30","open":3110,"high":3110,"low":3020,"close":3060,"volume":32986,"rsi_14":47.88,"sma_20":3001.0,"sma_60":2664.17,"sma_120":2829.75},{"date":"2025-05-02","open":3060,"high":3060,"low":2970,"close":2970,"volume":31936,"rsi_14":31.12,"sma_20":3026.75,"sma_60":2672.42,"sma_120":2822.62},{"date":"2025-05-07","open":2970,"high":3020,"low":2935,"close":3020,"volume":23739,"rsi_14":38.82,"sma_20":3057.5,"sma_60":2681.0,"sma_120":2816.75},{"date":"2025-05-08","open":3020,"high":3030,"low":2915,"close":2935,"volume":36568,"rsi_14":42.29,"sma_20":3086.5,"sma_60":2688.67,"sma_120":2810.0},{"date":"2025-05-09","open":2960,"high":2990,"low":2845,"close":2865,"volume":26340,"rsi_14":43.54,"sma_20":3111.0,"sma_60":2694.67,"sma_120":2802.67},{"date":"2025-05-12","open":2895,"high":2990,"low":2865,"close":2925,"volume":34691,"rsi_14":40.93,"sma_20":3136.0,"sma_60":2701.67,"sma_120":2796.08},{"date":"2025-05-13","open":2940,"high":2960,"low":2855,"close":2905,"volume":33145,"rsi_14":43.62,"sma_20":3123.75,"sma_60":2709.5,"sma_120":2790.33},{"date":"2025-05-14","open":2925,"high":3020,"low":2875,"close":3010,"volume":32010,"rsi_14":35.98,"sma_20":3093.0,"sma_60":2719.25,"sma_120":2787.58},{"date":"2025-05-15","open":2980,"high":3010,"low":2905,"close":2940,"volume":22388,"rsi_14":38.89,"sma_20":3072.0,"sma_60":2729.58,"sma_120":2784.67},{"date":"2025-05-16","open":2960,"high":2960,"low":2715,"close":2765,"volume":69146,"rsi_14":23.15,"sma_20":3052.75,"sma_60":2736.58,"sma_120":2780.29},{"date":"2025-05-19","open":2765,"high":2775,"low":2555,"close":2595,"volume":75812,"rsi_14":21.46,"sma_20":3030.5,"sma_60":2742.17,"sma_120":2775.42},{"date":"2025-05-20","open":2625,"high":2685,"low":2575,"close":2645,"volume":23492,"rsi_14":25.33,"sma_20":3004.75,"sma_60":2747.58,"sma_120":2771.62},{"date":"2025-05-21","open":2635,"high":2645,"low":2555,"close":2605,"volume":37775,"rsi_14":27.01,"sma_20":2982.0,"sma_60":2751.58,"sma_120":2767.92},{"date":"2025-05-22","open":2585,"high":2655,"low":2545,"close":2655,"volume":34599,"rsi_14":29.03,"sma_20":2949.25,"sma_60":2755.42,"sma_120":2766.08},{"date":"2025-05-23","open":2655,"high":2665,"low":2465,"close":2505,"volume":50806,"rsi_14":26.58,"sma_20":2916.5,"sma_60":2757.25,"sma_120":2761.12},{"date":"2025-05-26","open":2525,"high":3160,"low":2525,"close":2695,"volume":1197224,"rsi_14":39.3,"sma_20":2885.75,"sma_60":2763.08,"sma_120":2757.17},{"date":"2025-05-27","open":2695,"high":3500,"low":2695,"close":3500,"volume":1650376,"rsi_14":61.76,"sma_20":2899.75,"sma_60":2782.75,"sma_120":2759.92},{"date":"2025-05-28","open":3845,"high":4220,"low":3440,"close":3440,"volume":4712568,"rsi_14":62.53,"sma_20":2911.75,"sma_60":2789.92,"sma_120":2761.92},{"date":"2025-05-29","open":3440,"high":4015,"low":3250,"close":3500,"volume":2235831,"rsi_14":65.84,"sma_20":2932.25,"sma_60":2800.33,"sma_120":2764.67},{"date":"2025-05-30","open":3565,"high":3665,"low":3310,"close":3320,"volume":288880,"rsi_14":59.29,"sma_20":2942.75,"sma_60":2813.58,"sma_120":2767.17},{"date":"2025-06-02","open":3490,"high":3825,"low":3290,"close":3300,"volume":284811,"rsi_14":59.29,"sma_20":2954.75,"sma_60":2824.17,"sma_120":2770.29},{"date":"2025-06-04","open":3320,"high":3460,"low":3170,"close":3200,"volume":97267,"rsi_14":54.48,"sma_20":2966.25,"sma_60":2834.75,"sma_120":2772.58},{"date":"2025-06-05","open":3200,"high":3290,"low":3100,"close":3190,"volume":108960,"rsi_14":56.07,"sma_20":2974.75,"sma_60":2845.67,"sma_120":2773.83},{"date":"2025-06-09","open":3200,"high":3420,"low":3140,"close":3170,"volume":150190,"rsi_14":60.63,"sma_20":2986.5,"sma_60":2858.58,"sma_120":2775.79},{"date":"2025-06-10","open":3180,"high":3250,"low":3140,"close":3180,"volume":70079,"rsi_14":66.76,"sma_20":3002.25,"sma_60":2871.0,"sma_120":2778.33},{"date":"2025-06-11","open":3220,"high":3220,"low":3140,"close":3200,"volume":47753,"rsi_14":66.18,"sma_20":3016.0,"sma_60":2880.08,"sma_120":2781.38},{"date":"2025-06-12","open":3200,"high":3220,"low":3120,"close":3130,"volume":75107,"rsi_14":65.04,"sma_20":3027.25,"sma_60":2888.17,"sma_120":2786.5},{"date":"2025-06-13","open":3160,"high":3450,"low":3100,"close":3200,"volume":115382,"rsi_14":65.44,"sma_20":3036.75,"sma_60":2898.58,"sma_120":2790.46},{"date":"2025-06-16","open":3190,"high":3190,"low":3060,"close":3070,"volume":63844,"rsi_14":66.19,"sma_20":3043.25,"sma_60":2907.17,"sma_120":2791.67},{"date":"2025-06-17","open":3030,"high":3210,"low":3030,"close":3040,"volume":65263,"rsi_14":60.88,"sma_20":3057.0,"sma_60":2916.42,"sma_120":2792.5},{"date":"2025-06-18","open":3060,"high":3090,"low":3040,"close":3070,"volume":24268,"rsi_14":23.46,"sma_20":3080.75,"sma_60":2926.0,"sma_120":2793.42},{"date":"2025-06-19","open":3170,"high":3210,"low":3070,"close":3140,"volume":41891,"rsi_14":31.71,"sma_20":3105.5,"sma_60":2932.58,"sma_120":2794.67},{"date":"2025-06-20","open":3190,"high":3190,"low":3020,"close":3050,"volume":46074,"rsi_14":23.53,"sma_20":3127.75,"sma_60":2939.67,"sma_120":2795.0},{"date":"2025-06-23","open":3050,"high":3100,"low":3020,"close":3090,"volume":29398,"rsi_14":33.8,"sma_20":3149.5,"sma_60":2948.42,"sma_120":2794.75},{"date":"2025-06-24","open":3110,"high":3525,"low":3090,"close":3280,"volume":270584,"rsi_14":48.86,"sma_20":3188.25,"sma_60":2960.0,"sma_120":2796.67},{"date":"2025-06-25","open":3280,"high":3320,"low":3220,"close":3250,"volume":44592,"rsi_14":53.09,"sma_20":3216.0,"sma_60":2971.58,"sma_120":2800.12},{"date":"2025-06-26","open":3250,"high":3280,"low":3020,"close":3030,"volume":99339,"rsi_14":42.16,"sma_20":3192.5,"sma_60":2981.67,"sma_120":2801.17},{"date":"2025-06-27","open":3050,"high":3050,"low":2865,"close":2905,"volume":60375,"rsi_14":38.22,"sma_20":3165.75,"sma_60":2989.67,"sma_120":2801.58},{"date":"2025-06-30","open":2915,"high":3020,"low":2905,"close":2950,"volume":36161,"rsi_14":40.09,"sma_20":3138.25,"sma_60":3000.5,"sma_120":2802.21},{"date":"2025-07-01","open":3020,"high":3020,"low":2950,"close":2970,"volume":37042,"rsi_14":40.09,"sma_20":3120.75,"sma_60":3010.25,"sma_120":2803.0},{"date":"2025-07-02","open":2970,"high":3020,"low":2935,"close":3000,"volume":32066,"rsi_14":44.2,"sma_20":3105.75,"sma_60":3020.5,"sma_120":2805.88},{"date":"2025-07-03","open":3020,"high":3120,"low":3000,"close":3070,"volume":51373,"rsi_14":44.2,"sma_20":3099.25,"sma_60":3030.75,"sma_120":2809.17},{"date":"2025-07-04","open":3070,"high":3190,"low":3020,"close":3150,"volume":43074,"rsi_14":53.74,"sma_20":3097.25,"sma_60":3043.17,"sma_120":2812.29},{"date":"2025-07-07","open":3150,"high":3240,"low":3020,"close":3090,"volume":29746,"rsi_14":52.27,"sma_20":3093.25,"sma_60":3055.42,"sma_120":2813.83},{"date":"2025-07-08","open":3090,"high":3190,"low":3050,"close":3170,"volume":34499,"rsi_14":54.35,"sma_20":3092.75,"sma_60":3068.67,"sma_120":2816.96},{"date":"2025-07-09","open":3180,"high":3330,"low":3130,"close":3320,"volume":63653,"rsi_14":57.32,"sma_20":3098.75,"sma_60":3083.58,"sma_120":2820.5},{"date":"2025-07-10","open":3320,"high":3350,"low":3210,"close":3280,"volume":44138,"rsi_14":59.75,"sma_20":3106.25,"sma_60":3085.75,"sma_120":2824.12},{"date":"2025-07-11","open":3280,"high":3370,"low":3230,"close":3310,"volume":31171,"rsi_14":59.4,"sma_20":3111.75,"sma_60":3080.5,"sma_120":2826.71},{"date":"2025-07-14","open":3310,"high":3370,"low":3260,"close":3360,"volume":46301,"rsi_14":53.88,"sma_20":3126.25,"sma_60":3080.5,"sma_120":2830.42},{"date":"2025-07-15","open":3350,"high":3370,"low":3250,"close":3260,"volume":18967,"rsi_14":50.45,"sma_20":3137.25,"sma_60":3082.33,"sma_120":2833.08},{"date":"2025-07-16","open":3260,"high":3310,"low":3180,"close":3180,"volume":15832,"rsi_14":57.81,"sma_20":3142.75,"sma_60":3084.67,"sma_120":2835.0},{"date":"2025-07-17","open":3230,"high":3545,"low":3190,"close":3230,"volume":151857,"rsi_14":68.36,"sma_20":3147.25,"sma_60":3085.83,"sma_120":2837.54},{"date":"2025-07-18","open":3270,"high":3400,"low":3070,"close":3070,"volume":70377,"rsi_14":56.0,"sma_20":3148.25,"sma_60":3086.0,"sma_120":2839.08},{"date":"2025-07-21","open":3080,"high":3450,"low":2990,"close":3160,"volume":174211,"rsi_14":58.88,"sma_20":3151.75,"sma_60":3083.5,"sma_120":2842.54},{"date":"2025-07-22","open":3280,"high":3280,"low":3090,"close":3160,"volume":33144,"rsi_14":57.69,"sma_20":3145.75,"sma_60":3083.5,"sma_120":2846.58},{"date":"2025-07-23","open":3160,"high":3170,"low":3080,"close":3100,"volume":24392,"rsi_14":51.46,"sma_20":3138.25,"sma_60":3080.0,"sma_120":2850.96},{"date":"2025-07-24","open":3100,"high":3220,"low":3070,"close":3080,"volume":40154,"rsi_14":46.39,"sma_20":3140.75,"sma_60":3077.67,"sma_120":2854.58},{"date":"2025-07-25","open":3080,"high":3150,"low":3050,"close":3130,"volume":12060,"rsi_14":52.08,"sma_20":3152.0,"sma_60":3076.5,"sma_120":2858.54},{"date":"2025-07-28","open":3130,"high":3130,"low":3040,"close":3060,"volume":23730,"rsi_14":44.21,"sma_20":3157.5,"sma_60":3076.0,"sma_120":2861.75},{"date":"2025-07-29","open":3050,"high":3130,"low":3040,"close":3060,"volume":13174,"rsi_14":33.75,"sma_20":3162.0,"sma_60":3075.17,"sma_120":2865.62},{"date":"2025-07-30","open":3060,"high":3110,"low":3000,"close":3040,"volume":29578,"rsi_14":34.62,"sma_20":3164.0,"sma_60":3074.83,"sma_120":2869.5},{"date":"2025-07-31","open":3040,"high":3070,"low":3000,"close":3010,"volume":12043,"rsi_14":30.77,"sma_20":3161.0,"sma_60":3075.5,"sma_120":2873.96},{"date":"2025-08-01","open":3030,"high":3110,"low":2970,"close":3000,"volume":20370,"rsi_14":25.68,"sma_20":3153.5,"sma_60":3075.17,"sma_120":2878.08},{"date":"2025-08-04","open":2970,"high":3040,"low":2950,"close":3020,"volume":11355,"rsi_14":31.82,"sma_20":3150.0,"sma_60":3076.58,"sma_120":2882.62},{"date":"2025-08-05","open":3020,"high":3120,"low":3020,"close":3060,"volume":7239,"rsi_14":40.32,"sma_20":3144.5,"sma_60":3079.83,"sma_120":2887.25},{"date":"2025-08-06","open":3060,"high":3090,"low":3020,"close":3030,"volume":11700,"rsi_14":33.33,"sma_20":3130.0,"sma_60":3081.58,"sma_120":2891.62},{"date":"2025-08-07","open":3050,"high":3150,"low":3010,"close":3140,"volume":24037,"rsi_14":56.36,"sma_20":3123.0,"sma_60":3085.5,"sma_120":2897.5},{"date":"2025-08-08","open":3140,"high":3140,"low":3000,"close":3050,"volume":34591,"rsi_14":40.0,"sma_20":3110.0,"sma_60":3086.17,"sma_120":2902.71},{"date":"2025-08-11","open":3050,"high":3120,"low":3000,"close":3070,"volume":21257,"rsi_14":42.11,"sma_20":3095.5,"sma_60":3088.33,"sma_120":2908.96},{"date":"2025-08-12","open":3030,"high":3120,"low":2980,"close":3060,"volume":24944,"rsi_14":46.15,"sma_20":3085.5,"sma_60":3093.25,"sma_120":2914.92},{"date":"2025-08-13","open":3190,"high":3190,"low":3020,"close":3040,"volume":18963,"rsi_14":46.15,"sma_20":3078.5,"sma_60":3100.67,"sma_120":2921.42},{"date":"2025-08-14","open":3040,"high":3090,"low":3040,"close":3070,"volume":9658,"rsi_14":44.0,"sma_20":3070.5,"sma_60":3107.75,"sma_120":2927.67},{"date":"2025-08-18","open":3070,"high":3070,"low":2970,"close":3010,"volume":15255,"rsi_14":44.9,"sma_20":3067.5,"sma_60":3114.5,"sma_120":2933.04},{"date":"2025-08-19","open":3010,"high":3080,"low":2950,"close":2950,"volume":17707,"rsi_14":40.0,"sma_20":3057.0,"sma_60":3119.42,"sma_120":2937.42},{"date":"2025-08-20","open":2950,"high":3010,"low":2875,"close":3010,"volume":14686,"rsi_14":47.46,"sma_20":3049.5,"sma_60":3127.83,"sma_120":2942.54},{"date":"2025-08-21","open":3020,"high":3170,"low":2970,"close":2990,"volume":58500,"rsi_14":48.28,"sma_20":3044.0,"sma_60":3132.75,"sma_120":2947.92},{"date":"2025-08-22","open":3020,"high":3260,"low":3020,"close":3090,"volume":60686,"rsi_14":56.72,"sma_20":3044.5,"sma_60":3125.92,"sma_120":2954.33},{"date":"2025-08-25","open":3110,"high":3160,"low":3020,"close":3120,"volume":24501,"rsi_14":57.35,"sma_20":3044.0,"sma_60":3120.58,"sma_120":2955.25},{"date":"2025-08-26","open":3130,"high":3160,"low":3000,"close":3040,"volume":28324,"rsi_14":48.61,"sma_20":3043.0,"sma_60":3112.92,"sma_120":2956.62},{"date":"2025-08-27","open":3040,"high":3110,"low":3040,"close":3070,"volume":14441,"rsi_14":52.78,"sma_20":3043.5,"sma_60":3108.75,"sma_120":2961.17},{"date":"2025-08-28","open":3040,"high":3080,"low":3010,"close":3020,"volume":23995,"rsi_14":40.91,"sma_20":3042.5,"sma_60":3104.08,"sma_120":2964.12},{"date":"2025-08-29","open":3020,"high":3050,"low":3000,"close":3050,"volume":12023,"rsi_14":50.0,"sma_20":3044.5,"sma_60":3101.58,"sma_120":2968.17},{"date":"2025-09-01","open":3050,"high":3050,"low":2990,"close":2990,"volume":13604,"rsi_14":43.75,"sma_20":3044.0,"sma_60":3098.25,"sma_120":2971.96},{"date":"2025-09-02","open":2990,"high":3040,"low":2990,"close":3030,"volume":7943,"rsi_14":47.76,"sma_20":3044.5,"sma_60":3095.92,"sma_120":2977.25},{"date":"2025-09-03","open":3030,"high":3170,"low":3010,"close":3070,"volume":14115,"rsi_14":52.17,"sma_20":3045.0,"sma_60":3094.08,"sma_120":2982.54},{"date":"2025-09-04","open":3070,"high":3190,"low":3040,"close":3140,"volume":23892,"rsi_14":54.79,"sma_20":3050.5,"sma_60":3093.08,"sma_120":2986.58},{"date":"2025-09-05","open":3140,"high":3180,"low":3100,"close":3120,"volume":12116,"rsi_14":57.97,"sma_20":3049.5,"sma_60":3092.92,"sma_120":2990.54},{"date":"2025-09-08","open":3120,"high":3160,"low":3060,"close":3100,"volume":13508,"rsi_14":61.54,"sma_20":3052.0,"sma_60":3091.25,"sma_120":2994.92},{"date":"2025-09-09","open":3100,"high":3220,"low":3070,"close":3120,"volume":36116,"rsi_14":59.02,"sma_20":3054.5,"sma_60":3092.08,"sma_120":2999.62},{"date":"2025-09-10","open":3100,"high":3140,"low":3030,"close":3080,"volume":49695,"rsi_14":57.14,"sma_20":3055.5,"sma_60":3092.75,"sma_120":3004.58},{"date":"2025-09-11","open":3080,"high":3170,"low":3080,"close":3090,"volume":28505,"rsi_14":50.0,"sma_20":3058.0,"sma_60":3093.08,"sma_120":3009.54},{"date":"2025-09-12","open":3090,"high":3160,"low":3070,"close":3090,"volume":34712,"rsi_14":47.06,"sma_20":3059.0,"sma_60":3092.25,"sma_120":3012.42},{"date":"2025-09-15","open":3090,"high":3160,"low":3080,"close":3120,"volume":15010,"rsi_14":58.7,"sma_20":3064.5,"sma_60":3093.42,"sma_120":3016.54},{"date":"2025-09-16","open":3120,"high":3120,"low":3070,"close":3100,"volume":15860,"rsi_14":53.33,"sma_20":3072.0,"sma_60":3093.58,"sma_120":3021.0},{"date":"2025-09-17","open":3080,"high":3100,"low":3050,"close":3090,"volume":14038,"rsi_14":58.54,"sma_20":3076.0,"sma_60":3090.42,"sma_120":3025.21},{"date":"2025-09-18","open":3070,"high":3150,"low":3040,"close":3120,"volume":27396,"rsi_14":58.54,"sma_20":3082.5,"sma_60":3088.25,"sma_120":3029.92},{"date":"2025-09-19","open":3120,"high":3120,"low":3040,"close":3060,"volume":20896,"rsi_14":58.54,"sma_20":3081.0,"sma_60":3088.75,"sma_120":3035.21},{"date":"2025-09-22","open":3060,"high":3070,"low":3030,"close":3060,"volume":24174,"rsi_14":54.05,"sma_20":3078.0,"sma_60":3091.33,"sma_120":3040.5},{"date":"2025-09-23","open":3060,"high":3100,"low":3010,"close":3010,"volume":34639,"rsi_14":42.11,"sma_20":3076.5,"sma_60":3092.33,"sma_120":3046.42},{"date":"2025-09-24","open":3010,"high":3010,"low":2940,"close":2950,"volume":31793,"rsi_14":24.32,"sma_20":3070.5,"sma_60":3092.0,"sma_120":3051.12},{"date":"2025-09-25","open":2950,"high":3040,"low":2950,"close":2990,"volume":10790,"rsi_14":33.33,"sma_20":3069.0,"sma_60":3091.83,"sma_120":3056.17},{"date":"2025-09-26","open":2970,"high":2990,"low":2925,"close":2940,"volume":23400,"rsi_14":30.95,"sma_20":3063.5,"sma_60":3089.67,"sma_120":3060.21},{"date":"2025-09-29","open":2935,"high":3010,"low":2935,"close":2970,"volume":9770,"rsi_14":32.56,"sma_20":3062.5,"sma_60":3086.67,"sma_120":3064.92},{"date":"2025-09-30","open":2950,"high":2960,"low":2925,"close":2940,"volume":9798,"rsi_14":33.33,"sma_20":3058.0,"sma_60":3084.17,"sma_120":3069.79},{"date":"2025-10-01","open":2940,"high":2960,"low":2915,"close":2925,"volume":13119,"rsi_14":30.59,"sma_20":3050.75,"sma_60":3080.08,"sma_120":3074.38},{"date":"2025-10-02","open":2925,"high":3000,"low":2895,"close":3000,"volume":13554,"rsi_14":41.0,"sma_20":3043.75,"sma_60":3074.75,"sma_120":3079.17},{"date":"2025-10-10","open":2970,"high":3030,"low":2935,"close":3010,"volume":19629,"rsi_14":38.54,"sma_20":3038.25,"sma_60":3070.25,"sma_120":3078.0},{"date":"2025-10-13","open":2980,"high":3050,"low":2935,"close":2980,"volume":5925,"rsi_14":37.76,"sma_20":3032.25,"sma_60":3064.75,"sma_120":3072.62},{"date":"2025-10-14","open":2950,"high":3010,"low":2940,"close":2970,"volume":10641,"rsi_14":37.76,"sma_20":3024.75,"sma_60":3058.25,"sma_120":3069.38},{"date":"2025-10-15","open":2970,"high":3010,"low":2940,"close":2970,"volume":15403,"rsi_14":33.7,"sma_20":3019.25,"sma_60":3053.42,"sma_120":3067.88},{"date":"2025-10-16","open":2990,"high":3030,"low":2940,"close":2970,"volume":37235,"rsi_14":38.75,"sma_20":3013.25,"sma_60":3049.92,"sma_120":3067.29},{"date":"2025-10-17","open":2970,"high":2980,"low":2875,"close":2940,"volume":32722,"rsi_14":36.05,"sma_20":3005.75,"sma_60":3045.08,"sma_120":3065.46},{"date":"2025-10-20","open":2935,"high":3010,"low":2915,"close":2960,"volume":18439,"rsi_14":43.75,"sma_20":2997.75,"sma_60":3043.25,"sma_120":3064.62},{"date":"2025-10-21","open":2960,"high":3010,"low":2915,"close":2925,"volume":18307,"rsi_14":46.67,"sma_20":2989.0,"sma_60":3039.33,"sma_120":3061.42},{"date":"2025-10-22","open":2925,"high":3000,"low":2915,"close":2935,"volume":8662,"rsi_14":42.03,"sma_20":2981.25,"sma_60":3035.58,"sma_120":3059.54},{"date":"2025-10-23","open":2935,"high":2960,"low":2895,"close":2895,"volume":10886,"rsi_14":43.28,"sma_20":2970.0,"sma_60":3032.17,"sma_120":3056.08},{"date":"2025-10-24","open":2905,"high":2970,"low":2895,"close":2915,"volume":8856,"rsi_14":41.54,"sma_20":2962.75,"sma_60":3029.42,"sma_120":3053.54},{"date":"2025-10-27","open":2915,"high":2960,"low":2895,"close":2940,"volume":24587,"rsi_14":50.0,"sma_20":2956.75,"sma_60":3026.25,"sma_120":3051.38},{"date":"2025-10-28","open":2950,"high":2960,"low":2905,"close":2925,"volume":7625,"rsi_14":50.0,"sma_20":2952.5,"sma_60":3024.0,"sma_120":3050.0},{"date":"2025-10-29","open":2925,"high":2960,"low":2885,"close":2905,"volume":26108,"rsi_14":32.08,"sma_20":2950.25,"sma_60":3021.42,"sma_120":3048.29},{"date":"2025-10-30","open":2905,"high":2905,"low":2835,"close":2875,"volume":23372,"rsi_14":26.32,"sma_20":2944.5,"sma_60":3018.67,"sma_120":3046.75},{"date":"2025-10-31","open":2855,"high":2875,"low":2785,"close":2815,"volume":17624,"rsi_14":23.81,"sma_20":2938.25,"sma_60":3015.42,"sma_120":3045.46},{"date":"2025-11-03","open":2845,"high":2845,"low":2785,"close":2795,"volume":14582,"rsi_14":23.08,"sma_20":2929.5,"sma_60":3012.0,"sma_120":3043.58},{"date":"2025-11-04","open":2795,"high":2815,"low":2765,"close":2785,"volume":12460,"rsi_14":22.39,"sma_20":2921.75,"sma_60":3008.08,"sma_120":3042.33},{"date":"2025-11-05","open":2775,"high":2775,"low":2575,"close":2695,"volume":31392,"rsi_14":17.65,"sma_20":2910.25,"sma_60":3002.0,"sma_120":3040.92},{"date":"2025-11-06","open":2695,"high":2755,"low":2665,"close":2665,"volume":18287,"rsi_14":17.65,"sma_20":2893.5,"sma_60":2995.92,"sma_120":3038.75},{"date":"2025-11-07","open":2675,"high":3420,"low":2675,"close":2855,"volume":2907022,"rsi_14":41.18,"sma_20":2885.75,"sma_60":2991.17,"sma_120":3038.33},{"date":"2025-11-10","open":2915,"high":2935,"low":2795,"close":2835,"volume":167852,"rsi_14":42.24,"sma_20":2878.5,"sma_60":2987.58,"sma_120":3036.88},{"date":"2025-11-11","open":2855,"high":2915,"low":2745,"close":2765,"volume":129708,"rsi_14":36.72,"sma_20":2868.25,"sma_60":2982.5,"sma_120":3035.42},{"date":"2025-11-12","open":2735,"high":2825,"low":2725,"close":2785,"volume":49959,"rsi_14":41.13,"sma_20":2859.0,"sma_60":2977.92,"sma_120":3035.58},{"date":"2025-11-13","open":2795,"high":2835,"low":2785,"close":2795,"volume":18642,"rsi_14":40.16,"sma_20":2850.25,"sma_60":2973.83,"sma_120":3037.25},{"date":"2025-11-14","open":2795,"high":2835,"low":2775,"close":2815,"volume":29873,"rsi_14":39.67,"sma_20":2844.0,"sma_60":2969.58,"sma_120":3038.67},{"date":"2025-11-17","open":2815,"high":2825,"low":2745,"close":2765,"volume":45902,"rsi_14":37.5,"sma_20":2834.25,"sma_60":2965.5,"sma_120":3040.0},{"date":"2025-11-18","open":2775,"high":2785,"low":2695,"close":2725,"volume":55021,"rsi_14":36.36,"sma_20":2824.25,"sma_60":2961.75,"sma_120":3040.58},{"date":"2025-11-19","open":2725,"high":2735,"low":2665,"close":2705,"volume":29192,"rsi_14":36.92,"sma_20":2812.75,"sma_60":2956.67,"sma_120":3042.25},{"date":"2025-11-20","open":2705,"high":2825,"low":2705,"close":2765,"volume":15501,"rsi_14":46.15,"sma_20":2806.25,"sma_60":2952.92,"sma_120":3042.83},{"date":"2025-11-21","open":2765,"high":2855,"low":2735,"close":2765,"volume":31113,"rsi_14":47.62,"sma_20":2798.75,"sma_60":2947.5,"sma_120":3036.71},{"date":"2025-11-24","open":2765,"high":2805,"low":2745,"close":2775,"volume":17465,"rsi_14":49.21,"sma_20":2790.5,"sma_60":2941.75,"sma_120":3031.17},{"date":"2025-11-25","open":2775,"high":2835,"low":2735,"close":2745,"volume":27590,"rsi_14":54.39,"sma_20":2781.5,"sma_60":2936.83,"sma_120":3024.88},{"date":"2025-11-26","open":2745,"high":2795,"low":2745,"close":2755,"volume":17805,"rsi_14":58.18,"sma_20":2774.0,"sma_60":2931.58,"sma_120":3020.17},{"date":"2025-11-27","open":2775,"high":2795,"low":2735,"close":2755,"volume":35309,"rsi_14":36.11,"sma_20":2768.0,"sma_60":2927.17,"sma_120":3015.62},{"date":"2025-11-28","open":2775,"high":2865,"low":2755,"close":2855,"volume":33995,"rsi_14":52.27,"sma_20":2770.0,"sma_60":2923.92,"sma_120":3012.75},{"date":"2025-12-01","open":2875,"high":2925,"low":2855,"close":2885,"volume":32359,"rsi_14":65.0,"sma_20":2774.5,"sma_60":2922.17,"sma_120":3010.21},{"date":"2025-12-02","open":2885,"high":3060,"low":2885,"close":2960,"volume":58628,"rsi_14":69.23,"sma_20":2783.25,"sma_60":2921.0,"sma_120":3008.46},{"date":"2025-12-03","open":2960,"high":3000,"low":2935,"close":2990,"volume":13288,"rsi_14":70.53,"sma_20":2798.0,"sma_60":2919.67,"sma_120":3006.88},{"date":"2025-12-04","open":2990,"high":3000,"low":2865,"close":2905,"volume":31834,"rsi_14":58.33,"sma_20":2810.0,"sma_60":2915.75,"sma_120":3004.42},{"date":"2025-12-05","open":2905,"high":2935,"low":2875,"close":2915,"volume":13895,"rsi_14":65.0,"sma_20":2813.0,"sma_60":2912.33,"sma_120":3002.62},{"date":"2025-12-08","open":2915,"high":2960,"low":2845,"close":2885,"volume":25104,"rsi_14":66.33,"sma_20":2815.5,"sma_60":2908.75,"sma_120":3000.0},{"date":"2025-12-09","open":2885,"high":2895,"low":2815,"close":2855,"volume":11651,"rsi_14":65.0,"sma_20":2820.0,"sma_60":2904.33,"sma_120":2998.21},{"date":"2025-12-10","open":2855,"high":2875,"low":2825,"close":2835,"volume":10492,"rsi_14":57.61,"sma_20":2822.5,"sma_60":2900.25,"sma_120":2996.5},{"date":"2025-12-11","open":2835,"high":2835,"low":2805,"close":2805,"volume":9998,"rsi_14":54.08,"sma_20":2823.0,"sma_60":2895.5,"sma_120":2994.29},{"date":"2025-12-12","open":2805,"high":2835,"low":2765,"close":2785,"volume":14558,"rsi_14":51.0,"sma_20":2821.5,"sma_60":2890.42,"sma_120":2991.33},{"date":"2025-12-15","open":2805,"high":2815,"low":2755,"close":2785,"volume":19978,"rsi_14":54.26,"sma_20":2822.5,"sma_60":2884.83,"sma_120":2989.12},{"date":"2025-12-16","open":2785,"high":2895,"low":2785,"close":2815,"volume":13994,"rsi_14":56.12,"sma_20":2827.0,"sma_60":2880.08,"sma_120":2986.83},{"date":"2025-12-17","open":2815,"high":2845,"low":2745,"close":2785,"volume":18415,"rsi_14":52.88,"sma_20":2831.0,"sma_60":2875.0,"sma_120":2982.71},{"date":"2025-12-18","open":2785,"high":2785,"low":2705,"close":2725,"volume":22394,"rsi_14":36.46,"sma_20":2829.0,"sma_60":2868.42,"sma_120":2978.33},{"date":"2025-12-19","open":2735,"high":2795,"low":2715,"close":2735,"volume":15849,"rsi_14":33.7,"sma_20":2827.5,"sma_60":2863.0,"sma_120":2975.88},{"date":"2025-12-22","open":2755,"high":2825,"low":2725,"close":2725,"volume":13796,"rsi_14":20.25,"sma_20":2825.0,"sma_60":2857.42,"sma_120":2974.38},{"date":"2025-12-23","open":2725,"high":2755,"low":2715,"close":2735,"volume":8963,"rsi_14":16.0,"sma_20":2824.5,"sma_60":2852.83,"sma_120":2972.58},{"date":"2025-12-24","open":2735,"high":2745,"low":2675,"close":2705,"volume":22811,"rsi_14":18.75,"sma_20":2822.0,"sma_60":2848.75,"sma_120":2970.38},{"date":"2025-12-26","open":2705,"high":2705,"low":2655,"close":2665,"volume":10826,"rsi_14":14.29,"sma_20":2817.5,"sma_60":2843.33,"sma_120":2967.58},{"date":"2025-12-29","open":2665,"high":2735,"low":2655,"close":2685,"volume":15450,"rsi_14":20.59,"sma_20":2809.0,"sma_60":2839.08,"sma_120":2964.38},{"date":"2025-12-30","open":2685,"high":2725,"low":2675,"close":2675,"volume":14001,"rsi_14":21.88,"sma_20":2798.5,"sma_60":2834.17,"sma_120":2960.42},{"date":"2026-01-02","open":2745,"high":2765,"low":2685,"close":2745,"volume":15928,"rsi_14":37.84,"sma_20":2787.75,"sma_60":2830.92,"sma_120":2957.54},{"date":"2026-01-05","open":2745,"high":2815,"low":2735,"close":2745,"volume":15374,"rsi_14":41.18,"sma_20":2775.5,"sma_60":2827.92,"sma_120":2954.0},{"date":"2026-01-06","open":2735,"high":2745,"low":2685,"close":2705,"volume":20518,"rsi_14":38.89,"sma_20":2765.5,"sma_60":2823.0,"sma_120":2948.88},{"date":"2026-01-07","open":2705,"high":2755,"low":2625,"close":2665,"volume":32013,"rsi_14":35.0,"sma_20":2753.0,"sma_60":2817.25,"sma_120":2943.75},{"date":"2026-01-08","open":2665,"high":2725,"low":2625,"close":2625,"volume":15872,"rsi_14":26.83,"sma_20":2740.0,"sma_60":2811.33,"sma_120":2938.04},{"date":"2026-01-09","open":2625,"high":2685,"low":2595,"close":2625,"volume":14261,"rsi_14":28.95,"sma_20":2728.5,"sma_60":2805.58,"sma_120":2931.92},{"date":"2026-01-12","open":2645,"high":2655,"low":2475,"close":2555,"volume":78817,"rsi_14":28.21,"sma_20":2714.5,"sma_60":2798.67,"sma_120":2926.04},{"date":"2026-01-13","open":2565,"high":2715,"low":2565,"close":2645,"volume":19076,"rsi_14":40.43,"sma_20":2706.5,"sma_60":2793.25,"sma_120":2921.58},{"date":"2026-01-14","open":2645,"high":2725,"low":2625,"close":2655,"volume":14752,"rsi_14":42.55,"sma_20":2700.0,"sma_60":2788.5,"sma_120":2916.79},{"date":"2026-01-15","open":2625,"high":2655,"low":2595,"close":2655,"volume":10171,"rsi_14":41.3,"sma_20":2693.5,"sma_60":2783.42,"sma_120":2913.33},{"date":"2026-01-16","open":2655,"high":2675,"low":2635,"close":2675,"volume":7169,"rsi_14":46.67,"sma_20":2686.5,"sma_60":2779.25,"sma_120":2909.29},{"date":"2026-01-19","open":2675,"high":2675,"low":2625,"close":2625,"volume":12001,"rsi_14":45.65,"sma_20":2678.5,"sma_60":2774.08,"sma_120":2904.83},{"date":"2026-01-20","open":2675,"high":2705,"low":2625,"close":2635,"volume":25564,"rsi_14":44.44,"sma_20":2674.0,"sma_60":2769.75,"sma_120":2900.96},{"date":"2026-01-21","open":2605,"high":2635,"low":2565,"close":2615,"volume":22598,"rsi_14":43.48,"sma_20":2668.0,"sma_60":2764.75,"sma_120":2897.08},{"date":"2026-01-22","open":2615,"high":2645,"low":2585,"close":2615,"volume":27209,"rsi_14":33.33,"sma_20":2662.5,"sma_60":2759.33,"sma_120":2892.79},{"date":"2026-01-23","open":2615,"high":2655,"low":2585,"close":2625,"volume":23765,"rsi_14":35.0,"sma_20":2657.0,"sma_60":2754.33,"sma_120":2889.17},{"date":"2026-01-26","open":2625,"high":2685,"low":2565,"close":2675,"volume":54463,"rsi_14":46.34,"sma_20":2655.5,"sma_60":2750.5,"sma_120":2885.96},{"date":"2026-01-27","open":2675,"high":2755,"low":2625,"close":2665,"volume":29584,"rsi_14":50.0,"sma_20":2655.5,"sma_60":2747.0,"sma_120":2882.83},{"date":"2026-01-28","open":2655,"high":2685,"low":2615,"close":2665,"volume":14243,"rsi_14":55.88,"sma_20":2654.5,"sma_60":2744.5,"sma_120":2879.96},{"date":"2026-01-29","open":2645,"high":2665,"low":2595,"close":2625,"volume":18050,"rsi_14":50.0,"sma_20":2652.0,"sma_60":2741.67,"sma_120":2876.83},{"date":"2026-01-30","open":2695,"high":2715,"low":2515,"close":2545,"volume":48540,"rsi_14":48.72,"sma_20":2642.0,"sma_60":2737.67,"sma_120":2872.88},{"date":"2026-02-02","open":2545,"high":2605,"low":2445,"close":2455,"volume":49720,"rsi_14":25.64,"sma_20":2627.5,"sma_60":2733.67,"sma_120":2867.83},{"date":"2026-02-03","open":2475,"high":2705,"low":2465,"close":2555,"volume":36301,"rsi_14":39.58,"sma_20":2620.0,"sma_60":2731.83,"sma_120":2863.88},{"date":"2026-02-04","open":2555,"high":2625,"low":2495,"close":2595,"volume":30970,"rsi_14":44.23,"sma_20":2616.5,"sma_60":2727.5,"sma_120":2859.33},{"date":"2026-02-05","open":2575,"high":2595,"low":2475,"close":2535,"volume":32945,"rsi_14":37.5,"sma_20":2612.0,"sma_60":2722.5,"sma_120":2855.04},{"date":"2026-02-06","open":2535,"high":3290,"low":2525,"close":3290,"volume":1339456,"rsi_14":76.28,"sma_20":2645.25,"sma_60":2731.25,"sma_120":2856.88},{"date":"2026-02-09","open":4110,"high":4270,"low":3470,"close":4270,"volume":3297187,"rsi_14":86.58,"sma_20":2731.0,"sma_60":2756.0,"sma_120":2866.96},{"date":"2026-02-10","open":4915,"high":5550,"low":4695,"close":5550,"volume":2064000,"rsi_14":91.99,"sma_20":2876.25,"sma_60":2801.92,"sma_120":2887.88},{"date":"2026-02-11","open":7215,"high":7215,"low":6790,"close":7215,"volume":345520,"rsi_14":94.57,"sma_20":3104.25,"sma_60":2875.25,"sma_120":2922.42},{"date":"2026-02-12","open":7245,"high":9380,"low":6145,"close":6235,"volume":6545169,"rsi_14":79.45,"sma_20":3283.25,"sma_60":2933.08,"sma_120":2949.29},{"date":"2026-02-13","open":5975,"high":6225,"low":4470,"close":4570,"volume":2691429,"rsi_14":62.23,"sma_20":3378.0,"sma_60":2963.83,"sma_120":2962.79},{"date":"2026-02-19","open":4775,"high":5690,"low":4430,"close":4765,"volume":4203216,"rsi_14":63.24,"sma_20":3485.0,"sma_60":2998.17,"sma_120":2977.42},{"date":"2026-02-20","open":4755,"high":4905,"low":4310,"close":4400,"volume":680816,"rsi_14":60.46,"sma_20":3573.25,"sma_60":3025.42,"sma_120":2989.17},{"date":"2026-02-23","open":4360,"high":4610,"low":4110,"close":4480,"volume":582309,"rsi_14":61.13,"sma_20":3666.5,"sma_60":3054.0,"sma_120":3000.75},{"date":"2026-02-24","open":4430,"high":4480,"low":4260,"close":4340,"volume":218353,"rsi_14":60.69,"sma_20":3752.75,"sma_60":3080.08,"sma_120":3010.92},{"date":"2026-02-25","open":4330,"high":4540,"low":4180,"close":4260,"volume":260138,"rsi_14":60.76,"sma_20":3834.5,"sma_60":3105.33,"sma_120":3021.08},{"date":"2026-02-26","open":4250,"high":4380,"low":3915,"close":4110,"volume":265021,"rsi_14":59.22,"sma_20":3906.25,"sma_60":3127.92,"sma_120":3029.75},{"date":"2026-02-27","open":4015,"high":4220,"low":3885,"close":4055,"volume":166842,"rsi_14":58.64,"sma_20":3975.75,"sma_60":3149.58,"sma_120":3038.38},{"date":"2026-03-03","open":3925,"high":4015,"low":3715,"close":3745,"volume":230111,"rsi_14":56.95,"sma_20":4029.75,"sma_60":3164.42,"sma_120":3044.17},{"date":"2026-03-04","open":3715,"high":4005,"low":3370,"close":3370,"volume":387625,"rsi_14":50.48,"sma_20":4067.0,"sma_60":3172.5,"sma_120":3047.33},{"date":"2026-03-05","open":3370,"high":3695,"low":3270,"close":3595,"volume":208002,"rsi_14":45.54,"sma_20":4119.5,"sma_60":3183.08,"sma_120":3052.04},{"date":"2026-03-06","open":3430,"high":3715,"low":3420,"close":3480,"volume":83326,"rsi_14":33.83,"sma_20":4170.75,"sma_60":3191.25,"sma_120":3055.46},{"date":"2026-03-09","open":3480,"high":3510,"low":3200,"close":3470,"volume":65716,"rsi_14":10.54,"sma_20":4216.5,"sma_60":3200.67,"sma_120":3058.21},{"date":"2026-03-10","open":3565,"high":3725,"low":3370,"close":3420,"volume":163885,"rsi_14":13.11,"sma_20":4257.75,"sma_60":3209.08,"sma_120":3060.71},{"date":"2026-03-11","open":3430,"high":3685,"low":3350,"close":3555,"volume":121279,"rsi_14":27.79,"sma_20":4308.75,"sma_60":3220.25,"sma_120":3064.5},{"date":"2026-03-12","open":3565,"high":4620,"low":3520,"close":4620,"volume":2053798,"rsi_14":47.7,"sma_20":4375.25,"sma_60":3249.67,"sma_120":3077.0},{"date":"2026-03-13","open":4580,"high":4925,"low":4005,"close":4015,"volume":1256261,"rsi_14":44.33,"sma_20":4362.5,"sma_60":3269.33,"sma_120":3084.79},{"date":"2026-03-16","open":4110,"high":4400,"low":3705,"close":3775,"volume":358665,"rsi_14":40.08,"sma_20":4273.75,"sma_60":3285.5,"sma_120":3090.5},{"date":"2026-03-17","open":3905,"high":4210,"low":3635,"close":3865,"volume":257873,"rsi_14":43.22,"sma_20":4106.25,"sma_60":3303.5,"sma_120":3096.96},{"date":"2026-03-18","open":3865,"high":4085,"low":3645,"close":3915,"volume":270356,"rsi_14":45.04,"sma_20":3990.25,"sma_60":3322.33,"sma_120":3103.58},{"date":"2026-03-19","open":3905,"high":4110,"low":3715,"close":3795,"volume":144817,"rsi_14":45.43,"sma_20":3951.5,"sma_60":3338.67,"sma_120":3109.38},{"date":"2026-03-20","open":3885,"high":4580,"low":3845,"close":3915,"volume":999401,"rsi_14":48.01,"sma_20":3909.0,"sma_60":3357.5,"sma_120":3116.25},{"date":"2026-03-23","open":3665,"high":3875,"low":3605,"close":3615,"volume":151990,"rsi_14":48.14,"sma_20":3869.75,"sma_60":3372.33,"sma_120":3120.38},{"date":"2026-03-24","open":3685,"high":3955,"low":3675,"close":3825,"volume":115701,"rsi_14":56.82,"sma_20":3837.0,"sma_60":3390.5,"sma_120":3126.75},{"date":"2026-03-25","open":3845,"high":3935,"low":3725,"close":3875,"volume":75048,"rsi_14":54.43,"sma_20":3813.75,"sma_60":3409.67,"sma_120":3133.54},{"date":"2026-03-26","open":3985,"high":4005,"low":3705,"close":3855,"volume":74785,"rsi_14":56.12,"sma_20":3793.5,"sma_60":3428.33,"sma_120":3140.58},{"date":"2026-03-27","open":3755,"high":4045,"low":3705,"close":3855,"volume":114842,"rsi_14":56.3,"sma_20":3780.75,"sma_60":3447.5,"sma_120":3148.12},{"date":"2026-03-30","open":3685,"high":3865,"low":3625,"close":3745,"volume":74153,"rsi_14":55.22,"sma_20":3765.25,"sma_60":3465.5,"sma_120":3154.42},{"date":"2026-03-31","open":3705,"high":3705,"low":3500,"close":3585,"volume":94907,"rsi_14":50.48,"sma_20":3757.25,"sma_60":3480.5,"sma_120":3159.79},{"date":"2026-04-01","open":3715,"high":3955,"low":3575,"close":3845,"volume":91921,"rsi_14":33.4,"sma_20":3781.0,"sma_60":3500.0,"sma_120":3167.08},{"date":"2026-04-02","open":3805,"high":3875,"low":3565,"close":3565,"volume":89370,"rsi_14":38.81,"sma_20":3779.5,"sma_60":3513.67,"sma_120":3172.29},{"date":"2026-04-03","open":3665,"high":3785,"low":3615,"close":3685,"volume":45110,"rsi_14":47.62,"sma_20":3789.75,"sma_60":3529.33,"sma_120":3178.62},{"date":"2026-04-06","open":3655,"high":3685,"low":3545,"close":3575,"volume":44590,"rsi_14":42.41,"sma_20":3795.0,"sma_60":3543.83,"sma_120":3183.42},{"date":"2026-04-07","open":3585,"high":3645,"low":3390,"close":3470,"volume":71030,"rsi_14":38.68,"sma_20":3797.5,"sma_60":3557.25,"sma_120":3187.25},{"date":"2026-04-08","open":3490,"high":3645,"low":3490,"close":3635,"volume":41109,"rsi_14":46.02,"sma_20":3801.5,"sma_60":3574.08,"sma_120":3192.71},{"date":"2026-04-09","open":3460,"high":3480,"low":3130,"close":3270,"volume":354490,"rsi_14":35.7,"sma_20":3734.0,"sma_60":3584.83,"sma_120":3195.21},{"date":"2026-04-10","open":3280,"high":3410,"low":3270,"close":3380,"volume":49214,"rsi_14":44.31,"sma_20":3702.25,"sma_60":3598.58,"sma_120":3198.62},{"date":"2026-04-13","open":3410,"high":3420,"low":3340,"close":3390,"volume":29412,"rsi_14":38.34,"sma_20":3683.0,"sma_60":3611.0,"sma_120":3202.12},{"date":"2026-04-14","open":3370,"high":4400,"low":3370,"close":4400,"volume":1422516,"rsi_14":59.29,"sma_20":3709.75,"sma_60":3640.08,"sma_120":3214.29},{"date":"2026-04-15","open":4520,"high":5055,"low":3965,"close":4075,"volume":2281092,"rsi_14":53.51,"sma_20":3717.75,"sma_60":3663.75,"sma_120":3223.58},{"date":"2026-04-16","open":4075,"high":4130,"low":3825,"close":3885,"volume":315425,"rsi_14":50.45,"sma_20":3722.25,"sma_60":3683.92,"sma_120":3231.58},{"date":"2026-04-17","open":3885,"high":4065,"low":3775,"close":4025,"volume":340472,"rsi_14":54.18,"sma_20":3727.75,"sma_60":3707.25,"sma_120":3240.67},{"date":"2026-04-20","open":4015,"high":4085,"low":3875,"close":4035,"volume":90037,"rsi_14":57.03,"sma_20":3748.75,"sma_60":3730.58,"sma_120":3250.17},{"date":"2026-04-21","open":3985,"high":4340,"low":3955,"close":4025,"volume":262994,"rsi_14":53.05,"sma_20":3758.75,"sma_60":3754.08,"sma_120":3259.42},{"date":"2026-04-22","open":3995,"high":5225,"low":3995,"close":5225,"volume":1831962,"rsi_14":71.45,"sma_20":3826.25,"sma_60":3797.58,"sma_120":3278.46},{"date":"2026-04-23","open":6015,"high":6075,"low":4490,"close":4640,"volume":2576305,"rsi_14":61.01,"sma_20":3865.5,"sma_60":3831.17,"sma_120":3292.75},{"date":"2026-04-24","open":4640,"high":4640,"low":4240,"close":4470,"volume":328306,"rsi_14":60.18,"sma_20":3896.25,"sma_60":3861.08,"sma_120":3305.79},{"date":"2026-04-27","open":4470,"high":5440,"low":4470,"close":4815,"volume":1022671,"rsi_14":64.51,"sma_20":3949.75,"sma_60":3896.92,"sma_120":3321.96},{"date":"2026-04-28","open":4805,"high":5350,"low":4500,"close":4845,"volume":674073,"rsi_14":63.44,"sma_20":4012.75,"sma_60":3933.25,"sma_120":3338.88},{"date":"2026-04-29","open":4955,"high":5095,"low":4590,"close":4660,"volume":224136,"rsi_14":66.09,"sma_20":4053.5,"sma_60":3967.17,"sma_120":3354.42},{"date":"2026-04-30","open":4580,"high":5035,"low":4520,"close":4650,"volume":244406,"rsi_14":65.05,"sma_20":4107.75,"sma_60":4002.25,"sma_120":3369.96},{"date":"2026-05-04","open":4650,"high":4825,"low":4480,"close":4520,"volume":129077,"rsi_14":63.02,"sma_20":4149.5,"sma_60":4036.67,"sma_120":3385.17},{"date":"2026-05-06","open":4590,"high":4805,"low":4340,"close":4670,"volume":199729,"rsi_14":53.88,"sma_20":4204.25,"sma_60":4071.92,"sma_120":3401.88},{"date":"2026-05-07","open":4620,"high":4795,"low":4470,"close":4520,"volume":159926,"rsi_14":56.73,"sma_20":4256.75,"sma_60":4104.0,"sma_120":3415.75},{"date":"2026-05-08","open":4480,"high":4785,"low":4370,"close":4690,"volume":164391,"rsi_14":62.25,"sma_20":4309.5,"sma_60":4139.92,"sma_120":3431.21},{"date":"2026-05-11","open":4550,"high":4680,"low":4400,"close":4470,"volume":146586,"rsi_14":56.61,"sma_20":4369.5,"sma_60":4159.58,"sma_120":3445.42},{"date":"2026-05-12","open":4450,"high":4590,"low":4350,"close":4410,"volume":130131,"rsi_14":55.49,"sma_20":4421.0,"sma_60":4161.92,"sma_120":3458.96},{"date":"2026-05-13","open":4410,"high":4470,"low":4280,"close":4290,"volume":129864,"rsi_14":53.76,"sma_20":4466.0,"sma_60":4140.92,"sma_120":3471.42},{"date":"2026-05-14","open":4270,"high":4410,"low":4270,"close":4350,"volume":38036,"rsi_14":31.66,"sma_20":4463.5,"sma_60":4093.17,"sma_120":3484.21},{"date":"2026-05-15","open":4340,"high":4350,"low":4065,"close":4250,"volume":91114,"rsi_14":39.74,"sma_20":4472.25,"sma_60":4060.08,"sma_120":3496.58},{"date":"2026-05-18","open":4190,"high":4260,"low":3995,"close":4035,"volume":40238,"rsi_14":38.82,"sma_20":4479.75,"sma_60":4051.17,"sma_120":3507.5},{"date":"2026-05-19","open":4065,"high":4340,"low":3935,"close":4035,"volume":94123,"rsi_14":25.62,"sma_20":4480.25,"sma_60":4039.0,"sma_120":3518.58},{"date":"2026-05-20","open":4065,"high":4065,"low":3745,"close":3875,"volume":53146,"rsi_14":21.97,"sma_20":4472.25,"sma_60":4030.25,"sma_120":3527.83},{"date":"2026-05-21","open":3885,"high":4110,"low":3815,"close":3935,"volume":41166,"rsi_14":27.41,"sma_20":4467.75,"sma_60":4021.17,"sma_120":3537.58},{"date":"2026-05-22","open":3935,"high":4105,"low":3905,"close":4055,"volume":47614,"rsi_14":32.65,"sma_20":4409.25,"sma_60":4016.42,"sma_120":3548.25},{"date":"2026-05-26","open":4110,"high":5205,"low":4110,"close":4260,"volume":512300,"rsi_14":42.74,"sma_20":4390.25,"sma_60":4016.42,"sma_120":3560.88},{"date":"2026-05-27","open":4210,"high":4260,"low":4005,"close":4025,"volume":84214,"rsi_14":32.8,"sma_20":4368.0,"sma_60":4015.0,"sma_120":3571.46},{"date":"2026-05-28","open":4025,"high":4085,"low":3915,"close":3945,"volume":87598,"rsi_14":34.07,"sma_20":4324.5,"sma_60":4013.17,"sma_120":3581.38},{"date":"2026-05-29","open":3945,"high":4035,"low":3795,"close":3935,"volume":75757,"rsi_14":27.05,"sma_20":4279.0,"sma_60":4016.33,"sma_120":3590.38},{"date":"2026-06-01","open":3935,"high":4065,"low":3695,"close":3805,"volume":82472,"rsi_14":28.62,"sma_20":4236.25,"sma_60":4023.58,"sma_120":3598.04},{"date":"2026-06-02","open":3805,"high":3805,"low":3470,"close":3565,"volume":57627,"rsi_14":25.65,"sma_20":4182.0,"sma_60":4023.08,"sma_120":3603.08},{"date":"2026-06-04","open":3480,"high":3735,"low":3450,"close":3565,"volume":39292,"rsi_14":27.55,"sma_20":4134.25,"sma_60":4024.5,"sma_120":3607.88},{"date":"2026-06-05","open":3565,"high":3625,"low":3370,"close":3400,"volume":45856,"rsi_14":22.38,"sma_20":4070.75,"sma_60":4023.33,"sma_120":3612.0},{"date":"2026-06-08","open":3330,"high":3390,"low":3150,"close":3150,"volume":68048,"rsi_14":20.59,"sma_20":4002.25,"sma_60":4018.83,"sma_120":3613.96},{"date":"2026-06-09","open":3140,"high":3320,"low":3140,"close":3290,"volume":31864,"rsi_14":29.25,"sma_20":3932.25,"sma_60":4014.42,"sma_120":3617.33},{"date":"2026-06-10","open":3290,"high":3390,"low":3090,"close":3270,"volume":42143,"rsi_14":28.93,"sma_20":3872.25,"sma_60":3991.92,"sma_120":3620.79},{"date":"2026-06-11","open":3240,"high":3510,"low":3190,"close":3230,"volume":21089,"rsi_14":30.97,"sma_20":3813.25,"sma_60":3978.83,"sma_120":3624.08},{"date":"2026-06-12","open":3210,"high":3370,"low":3200,"close":3260,"volume":21560,"rsi_14":29.73,"sma_20":3761.75,"sma_60":3970.25,"sma_120":3627.88},{"date":"2026-06-15","open":3260,"high":3340,"low":2885,"close":2905,"volume":107735,"rsi_14":19.74,"sma_20":3689.5,"sma_60":3954.25,"sma_120":3628.88},{"date":"2026-06-16","open":2885,"high":3020,"low":2755,"close":2935,"volume":151354,"rsi_14":11.59,"sma_20":3623.75,"sma_60":3937.92,"sma_120":3630.12},{"date":"2026-06-17","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":13.42,"sma_20":3568.75,"sma_60":3923.58,"sma_120":3631.12},{"date":"2026-06-18","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":14.18,"sma_20":3513.75,"sma_60":3907.25,"sma_120":3632.38},{"date":"2026-06-19","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":14.29,"sma_20":3466.75,"sma_60":3895.92,"sma_120":3634.12},{"date":"2026-06-22","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":15.75,"sma_20":3416.75,"sma_60":3881.08,"sma_120":3635.79},{"date":"2026-06-23","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":19.42,"sma_20":3360.75,"sma_60":3865.42,"sma_120":3637.54},{"date":"2026-06-24","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":19.42,"sma_20":3294.5,"sma_60":3850.08,"sma_120":3639.21},{"date":"2026-06-25","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":23.12,"sma_20":3240.0,"sma_60":3834.75,"sma_120":3641.12},{"date":"2026-06-26","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":32.52,"sma_20":3189.5,"sma_60":3821.25,"sma_120":3643.38},{"date":"2026-06-29","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":12.63,"sma_20":3139.5,"sma_60":3810.42,"sma_120":3645.46},{"date":"2026-06-30","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":13.19,"sma_20":3096.0,"sma_60":3795.25,"sma_120":3647.62},{"date":"2026-07-01","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":14.46,"sma_20":3064.5,"sma_60":3784.75,"sma_120":3649.21},{"date":"2026-07-02","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":7.79,"sma_20":3033.0,"sma_60":3772.25,"sma_120":3650.79},{"date":"2026-07-03","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":100.0,"sma_20":3009.75,"sma_60":3761.58,"sma_120":3652.71},{"date":"2026-07-06","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":100.0,"sma_20":2999.0,"sma_60":3752.67,"sma_120":3654.96},{"date":"2026-07-07","open":2935,"high":2935,"low":2935,"close":2935,"volume":0,"rsi_14":100.0,"sma_20":2981.25,"sma_60":3741.0,"sma_120":3657.54},{"date":"2026-07-08","open":2935,"high":3740,"low":2180,"close":2405,"volume":860864,"rsi_14":0.0,"sma_20":2938.0,"sma_60":3726.58,"sma_120":3655.71},{"date":"2026-07-09","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":0.0,"sma_20":2896.75,"sma_60":3710.33,"sma_120":3654.46},{"date":"2026-07-10","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":0.0,"sma_20":2854.0,"sma_60":3693.92,"sma_120":3652.46},{"date":"2026-07-13","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":0.0,"sma_20":2829.0,"sma_60":3660.67,"sma_120":3650.38},{"date":"2026-07-14","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":0.0,"sma_20":2802.5,"sma_60":3632.83,"sma_120":3648.29},{"date":"2026-07-15","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":0.0,"sma_20":2776.0,"sma_60":3608.17,"sma_120":3646.04},{"date":"2026-07-16","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":0.0,"sma_20":2749.5,"sma_60":3581.17,"sma_120":3644.21},{"date":"2026-07-20","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":0.0,"sma_20":2723.0,"sma_60":3554.0,"sma_120":3642.29},{"date":"2026-07-21","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":0.0,"sma_20":2696.5,"sma_60":3527.0,"sma_120":3640.54},{"date":"2026-07-22","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":0.0,"sma_20":2670.0,"sma_60":3480.0,"sma_120":3638.79},{"date":"2026-07-23","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":0.0,"sma_20":2643.5,"sma_60":3442.75,"sma_120":3636.96},{"date":"2026-07-24","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":0.0,"sma_20":2617.0,"sma_60":3408.33,"sma_120":3634.71},{"date":"2026-07-27","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":0.0,"sma_20":2590.5,"sma_60":3368.17,"sma_120":3632.54},{"date":"2026-07-28","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":0.0,"sma_20":2564.0,"sma_60":3327.5,"sma_120":3630.38},{"date":"2026-07-29","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":100.0,"sma_20":2537.5,"sma_60":3289.92,"sma_120":3628.54},{"date":"2026-07-30","open":2405,"high":2405,"low":2405,"close":2405,"volume":0,"rsi_14":100.0,"sma_20":2511.0,"sma_60":3252.5,"sma_120":3627.38},{"date":"2026-07-31","open":2250,"high":2795,"low":2155,"close":2310,"volume":221723,"rsi_14":0.0,"sma_20":2479.75,"sma_60":3215.67,"sma_120":3626.17},{"date":"2026-08-03","open":2310,"high":2540,"low":2310,"close":2350,"volume":44298,"rsi_14":29.63,"sma_20":2450.5,"sma_60":3177.0,"sma_120":3624.46},{"date":"2026-08-04","open":2495,"high":2495,"low":2300,"close":2365,"volume":27948,"rsi_14":36.67,"sma_20":2422.0,"sma_60":3141.08,"sma_120":3622.54},{"date":"2026-08-05","open":2370,"high":2540,"low":2370,"close":2515,"volume":34439,"rsi_14":68.33,"sma_20":2401.0,"sma_60":3104.83,"sma_120":3622.38},{"date":"2026-08-06","open":2515,"high":2595,"low":2415,"close":2455,"volume":14386,"rsi_14":56.94,"sma_20":2403.5,"sma_60":3071.25,"sma_120":3615.42},{"date":"2026-08-07","open":2455,"high":2635,"low":2425,"close":2535,"volume":13233,"rsi_14":64.77,"sma_20":2410.0,"sma_60":3040.0,"sma_120":3600.96},{"date":"2026-08-10","open":2520,"high":3015,"low":2490,"close":2990,"volume":37835,"rsi_14":82.68,"sma_20":2439.25,"sma_60":3018.33,"sma_120":3579.62},{"date":"2026-08-11","open":2970,"high":3040,"low":2830,"close":2880,"volume":32983,"rsi_14":73.63,"sma_20":2463.0,"sma_60":2993.83,"sma_120":3543.5},{"date":"2026-08-12","open":2865,"high":2865,"low":2730,"close":2805,"volume":21085,"rsi_14":68.52,"sma_20":2483.0,"sma_60":2969.75,"sma_120":3514.92},{"date":"2026-08-13","open":2790,"high":2800,"low":2600,"close":2765,"volume":19413,"rsi_14":66.07,"sma_20":2501.0,"sma_60":2948.58,"sma_120":3499.88},{"date":"2026-08-14","open":2740,"high":2820,"low":2560,"close":2740,"volume":30999,"rsi_14":64.63,"sma_20":2517.75,"sma_60":2927.0,"sma_120":3483.0},{"date":"2026-08-18","open":2740,"high":2900,"low":2615,"close":2685,"volume":29129,"rsi_14":61.67,"sma_20":2531.75,"sma_60":2907.17,"sma_120":3468.71},{"date":"2026-08-19","open":2665,"high":2675,"low":2605,"close":2645,"volume":15625,"rsi_14":59.68,"sma_20":2543.75,"sma_60":2885.67,"sma_120":3453.42},{"date":"2026-08-20","open":2625,"high":2915,"low":2625,"close":2800,"volume":30451,"rsi_14":64.16,"sma_20":2563.5,"sma_60":2864.75,"sma_120":3440.58},{"date":"2026-08-21","open":2995,"high":2995,"low":2670,"close":2745,"volume":21918,"rsi_14":66.05,"sma_20":2580.5,"sma_60":2839.5,"sma_120":3427.96},{"date":"2026-08-24","open":2745,"high":2800,"low":2700,"close":2705,"volume":8220,"rsi_14":63.1,"sma_20":2595.5,"sma_60":2817.5,"sma_120":3416.25},{"date":"2026-08-25","open":2765,"high":2765,"low":2510,"close":2610,"volume":40897,"rsi_14":58.54,"sma_20":2605.75,"sma_60":2795.25,"sma_120":3404.21},{"date":"2026-08-26","open":2610,"high":2695,"low":2590,"close":2685,"volume":10889,"rsi_14":56.25,"sma_20":2619.75,"sma_60":2774.42,"sma_120":3395.38},{"date":"2026-08-27","open":2695,"high":2800,"low":2655,"close":2735,"volume":6534,"rsi_14":60.37,"sma_20":2636.25,"sma_60":2756.58,"sma_120":3390.08},{"date":"2026-08-28","open":2730,"high":2795,"low":2685,"close":2765,"volume":9576,"rsi_14":58.85,"sma_20":2654.25,"sma_60":2743.25,"sma_120":3383.17},{"date":"2026-08-31","open":2765,"high":2850,"low":2715,"close":2820,"volume":18276,"rsi_14":40.56,"sma_20":2679.75,"sma_60":2730.83,"sma_120":3377.67},{"date":"2026-09-01","open":2775,"high":2950,"low":2775,"close":2830,"volume":5367,"rsi_14":46.88,"sma_20":2703.75,"sma_60":2721.33,"sma_120":3372.33},{"date":"2026-09-02","open":2805,"high":3000,"low":2805,"close":2865,"volume":10414,"rsi_14":53.95,"sma_20":2728.75,"sma_60":2716.58,"sma_120":3367.71},{"date":"2026-09-03","open":2850,"high":3015,"low":2825,"close":2865,"volume":16307,"rsi_14":56.94,"sma_20":2746.25,"sma_60":2709.5,"sma_120":3361.96},{"date":"2026-09-04","open":2900,"high":2945,"low":2785,"close":2880,"volume":12072,"rsi_14":59.86,"sma_20":2767.5,"sma_60":2703.0,"sma_120":3347.46},{"date":"2026-09-07","open":2865,"high":2950,"low":2795,"close":2810,"volume":10126,"rsi_14":58.62,"sma_20":2781.25,"sma_60":2696.0,"sma_120":3337.42},{"date":"2026-09-08","open":2810,"high":3080,"low":2810,"close":2870,"volume":13987,"rsi_14":65.1,"sma_20":2775.25,"sma_60":2689.5,"sma_120":3329.88},{"date":"2026-09-09","open":2850,"high":2990,"low":2800,"close":2880,"volume":4182,"rsi_14":56.67,"sma_20":2775.25,"sma_60":2689.08,"sma_120":3321.67},{"date":"2026-09-10","open":2875,"high":2965,"low":2800,"close":2845,"volume":3359,"rsi_14":58.62,"sma_20":2777.25,"sma_60":2687.58,"sma_120":3312.75},{"date":"2026-09-11","open":2870,"high":2900,"low":2710,"close":2895,"volume":5577,"rsi_14":66.1,"sma_20":2783.75,"sma_60":2686.92,"sma_120":3305.25},{"date":"2026-09-14","open":2845,"high":3095,"low":2820,"close":3060,"volume":10054,"rsi_14":84.09,"sma_20":2799.75,"sma_60":2689.0,"sma_120":3298.12},{"date":"2026-09-15","open":2995,"high":3160,"low":2795,"close":2970,"volume":6511,"rsi_14":71.11,"sma_20":2814.0,"sma_60":2689.58,"sma_120":3292.75},{"date":"2026-09-16","open":2990,"high":2990,"low":2705,"close":2810,"volume":13544,"rsi_14":54.78,"sma_20":2822.25,"sma_60":2687.5,"sma_120":3284.29},{"date":"2026-09-17","open":2825,"high":3700,"low":2755,"close":2780,"volume":12912,"rsi_14":50.96,"sma_20":2821.25,"sma_60":2684.92,"sma_120":3275.17},{"date":"2026-09-18","open":2765,"high":2765,"low":2715,"close":2715,"volume":16225,"rsi_14":43.4,"sma_20":2819.75,"sma_60":2681.25,"sma_120":3265.67},{"date":"2026-09-21","open":2715,"high":2750,"low":2710,"close":2735,"volume":12274,"rsi_14":44.1,"sma_20":2821.25,"sma_60":2677.92,"sma_120":3256.33},{"date":"2026-09-22","open":2720,"high":2830,"low":2670,"close":2770,"volume":11178,"rsi_14":44.1,"sma_20":2829.25,"sma_60":2675.17,"sma_120":3248.21},{"date":"2026-09-23","open":2680,"high":3000,"low":2680,"close":2710,"volume":14006,"rsi_14":41.04,"sma_20":2830.5,"sma_60":2671.42,"sma_120":3240.92},{"date":"2026-09-28","open":2710,"high":2870,"low":2695,"close":2770,"volume":8595,"rsi_14":43.96,"sma_20":2832.25,"sma_60":2668.67,"sma_120":3231.96},{"date":"2026-09-29","open":2725,"high":3100,"low":2710,"close":2950,"volume":22522,"rsi_14":56.86,"sma_20":2841.5,"sma_60":2668.92,"sma_120":3226.83},{"date":"2026-09-30","open":2880,"high":3005,"low":2870,"close":2980,"volume":7256,"rsi_14":55.56,"sma_20":2849.5,"sma_60":2669.67,"sma_120":3220.96},{"date":"2026-10-01","open":2945,"high":3005,"low":2760,"close":2830,"volume":10950,"rsi_14":47.79,"sma_20":2849.5,"sma_60":2667.92,"sma_120":3214.75},{"date":"2026-10-02","open":2805,"high":3095,"low":2770,"close":2780,"volume":10644,"rsi_14":47.16,"sma_20":2845.25,"sma_60":2665.33,"sma_120":3209.0},{"date":"2026-10-06","open":2875,"high":3045,"low":2805,"close":2895,"volume":8599,"rsi_14":50.0,"sma_20":2846.75,"sma_60":2664.67,"sma_120":3202.83},{"date":"2026-10-07","open":2855,"high":3105,"low":2810,"close":2960,"volume":15419,"rsi_14":45.5,"sma_20":2850.75,"sma_60":2673.92,"sma_120":3200.25},{"date":"2026-10-08","open":3020,"high":3020,"low":2725,"close":2890,"volume":11461,"rsi_14":46.33,"sma_20":2854.75,"sma_60":2682.0,"sma_120":3196.17},{"date":"2026-10-12","open":2835,"high":3000,"low":2615,"close":2805,"volume":7879,"rsi_14":49.75,"sma_20":2851.5,"sma_60":2688.67,"sma_120":3191.29},{"date":"2026-10-13","open":2865,"high":3100,"low":2850,"close":2930,"volume":8443,"rsi_14":56.76,"sma_20":2854.0,"sma_60":2697.42,"sma_120":3179.04},{"date":"2026-10-14","open":2850,"high":3705,"low":2850,"close":2945,"volume":17169,"rsi_14":60.85,"sma_20":2859.0,"sma_60":2706.42,"sma_120":3169.62},{"date":"2026-10-15","open":2920,"high":3025,"low":2750,"close":2750,"volume":7470,"rsi_14":50.61,"sma_20":2851.75,"sma_60":2712.17,"sma_120":3160.17},{"date":"2026-10-16","open":2865,"high":3000,"low":2800,"close":2830,"volume":8839,"rsi_14":52.34,"sma_20":2840.25,"sma_60":2719.25,"sma_120":3150.21},{"date":"2026-10-19","open":2860,"high":3000,"low":2850,"close":2965,"volume":6855,"rsi_14":59.41,"sma_20":2840.0,"sma_60":2728.58,"sma_120":3141.29},{"date":"2026-10-20","open":2880,"high":2965,"low":2815,"close":2885,"volume":4066,"rsi_14":54.18,"sma_20":2843.75,"sma_60":2736.58,"sma_120":3131.79},{"date":"2026-10-21","open":3090,"high":3090,"low":2635,"close":2875,"volume":9697,"rsi_14":46.89,"sma_20":2848.5,"sma_60":2744.42,"sma_120":3112.21},{"date":"2026-10-22","open":2745,"high":2835,"low":2725,"close":2775,"volume":9179,"rsi_14":41.96,"sma_20":2851.5,"sma_60":2750.58,"sma_120":3096.67},{"date":"2026-10-23","open":2740,"high":2950,"low":2670,"close":2870,"volume":10383,"rsi_14":51.64,"sma_20":2858.25,"sma_60":2758.33,"sma_120":3083.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3725.24,"pbr":1.56,"ttm_eps":null,"close":4975.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.41,"ttm_eps":null,"close":4105.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":44.38,"pbr":0.72,"ttm_eps":null,"close":2675.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":185.94,"pbr":1.04,"ttm_eps":null,"close":3585.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":120.88,"pbr":0.63,"ttm_eps":null,"close":2935.0}],"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":"플루토스","phase":"above-fold","symbol_resolved":true}