{"status":"ok","report":{"price_analysis":{"current":965.0,"change_1d":1.1,"change_7d":0.3,"change_30d":1.7,"high_30d":1224.0,"low_30d":873.0,"position_in_range":26.0,"support":908.1,"resistance":1188.9},"summary":"대호특수강(021040)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 207.09억. 현재가 954원, 전일 대비 -0.1%, 30일 +1.7%. ROE -2.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 7529.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.6%로 적자 상태입니다. 시가총액 207.09억. 매출 2757.65억, 영업이익 15.12억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.57,"roe":-2.64,"eps":-51.0,"revenue":275764554036.0,"operating_income":1511526775.0,"net_income":-3321444332.0,"market_cap":20947312900,"profit_margin":-1.2,"roa":-0.56,"operating_margin":0.55,"gross_margin":6.84,"debt_ratio":3.753809481737895,"total_assets":175443628495.0,"total_equity":36905902344.0,"total_debt":138537726151.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.1로 중립 구간입니다. MACD(-0.23)가 시그널선(-0.93)을 상회합니다(골든크로스). 현재가가 SMA20(943)과 SMA60(943) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 906~981 (현재 위치 64%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":53.086419753086425,"macd":-0.23059882356062644,"macd_signal":-0.9306085336685599,"sma_20":943.25,"sma_60":942.7833333333333,"bb_upper":980.7619980806141,"bb_lower":905.7380019193859,"atr_14":107.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7529.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.92만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":7529.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-135.0,"institution_net":0.0,"retail_net":135.0},{"date":"2026-10-21","foreign_net":-680.0,"institution_net":0.0,"retail_net":680.0},{"date":"2026-10-20","foreign_net":-388.0,"institution_net":0.0,"retail_net":388.0},{"date":"2026-10-19","foreign_net":5183.0,"institution_net":0.0,"retail_net":-5183.0},{"date":"2026-10-16","foreign_net":3549.0,"institution_net":0.0,"retail_net":-3549.0},{"date":"2026-10-15","foreign_net":-12753.0,"institution_net":0.0,"retail_net":12753.0},{"date":"2026-10-14","foreign_net":-693.0,"institution_net":0.0,"retail_net":693.0},{"date":"2026-10-13","foreign_net":4593.0,"institution_net":0.0,"retail_net":-4593.0},{"date":"2026-10-12","foreign_net":-484.0,"institution_net":0.0,"retail_net":484.0},{"date":"2026-10-08","foreign_net":10402.0,"institution_net":0.0,"retail_net":-10402.0},{"date":"2026-10-07","foreign_net":1175.0,"institution_net":0.0,"retail_net":-1175.0},{"date":"2026-10-06","foreign_net":-975.0,"institution_net":0.0,"retail_net":975.0},{"date":"2026-10-02","foreign_net":-2004.0,"institution_net":0.0,"retail_net":2004.0},{"date":"2026-10-01","foreign_net":3900.0,"institution_net":0.0,"retail_net":-3900.0},{"date":"2026-09-30","foreign_net":-4349.0,"institution_net":0.0,"retail_net":4349.0},{"date":"2026-09-29","foreign_net":-261.0,"institution_net":0.0,"retail_net":261.0},{"date":"2026-09-28","foreign_net":-1106.0,"institution_net":0.0,"retail_net":1106.0},{"date":"2026-09-23","foreign_net":-7336.0,"institution_net":0.0,"retail_net":7336.0},{"date":"2026-09-22","foreign_net":-1892.0,"institution_net":0.0,"retail_net":1892.0},{"date":"2026-09-21","foreign_net":-1424.0,"institution_net":0.0,"retail_net":1424.0},{"date":"2026-09-18","foreign_net":-5982.0,"institution_net":0.0,"retail_net":5982.0},{"date":"2026-09-17","foreign_net":232.0,"institution_net":0.0,"retail_net":-232.0},{"date":"2026-09-16","foreign_net":-2752.0,"institution_net":0.0,"retail_net":2752.0},{"date":"2026-09-15","foreign_net":-2243.0,"institution_net":0.0,"retail_net":2243.0},{"date":"2026-09-14","foreign_net":-3833.0,"institution_net":0.0,"retail_net":3833.0},{"date":"2026-09-11","foreign_net":6636.0,"institution_net":0.0,"retail_net":-6636.0},{"date":"2026-09-10","foreign_net":-1627.0,"institution_net":0.0,"retail_net":1627.0},{"date":"2026-09-09","foreign_net":-2306.0,"institution_net":0.0,"retail_net":2306.0},{"date":"2026-09-08","foreign_net":-689.0,"institution_net":0.0,"retail_net":689.0},{"date":"2026-09-07","foreign_net":-990.0,"institution_net":0.0,"retail_net":990.0}],"periods":{"d1":{"foreign_net":-135.0,"institution_net":0,"retail_net":135.0},"d3":{"foreign_net":-1203.0,"institution_net":0,"retail_net":1203.0},"d7":{"foreign_net":-5917.0,"institution_net":0,"retail_net":5917.0},"d14":{"foreign_net":10690.0,"institution_net":0,"retail_net":-10690.0},"d30":{"foreign_net":-19232.0,"institution_net":0,"retail_net":19232.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -51, PBR 0.56x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -51원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +8.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.5,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":100.0,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.6%","metrics":[{"name":"ROE","value":-2.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.1,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.7,"unit":"%","percentile":54,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"유동비율 1.0x, 순차입금비율 3.7x","metrics":[{"name":"유동비율","value":0.99,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.7,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -51, PBR 0.56x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +8.5%"},"profitability":{"grade":"C","reason":"ROE -2.6%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.75,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":6.84,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.8배로 재무 리스크","외국인 30일 누적 순매도"],"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.8배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.57,"per_5y_high":45.12,"per_5y_low":45.12,"per_5y_avg":45.12,"per_percentile":null,"pbr_5y_high":1.43,"pbr_5y_low":0.68,"pbr_5y_avg":0.98,"pbr_percentile":0.0,"per_5y_median":45.12,"pbr_5y_median":1.0,"history":[{"quarter":"2024-Q2","per":45.12,"pbr":1.11},{"quarter":"2024-Q3","per":null,"pbr":1.05},{"quarter":"2024-Q4","per":null,"pbr":0.68},{"quarter":"2025-Q1","per":null,"pbr":0.7},{"quarter":"2025-Q2","per":null,"pbr":1.0},{"quarter":"2025-Q3","per":null,"pbr":1.43},{"quarter":"2025-Q4","per":null,"pbr":1.06},{"quarter":"2026-Q1","per":null,"pbr":0.99},{"quarter":"2026-Q2","per":null,"pbr":0.8},{"quarter":"현재","per":null,"pbr":0.57}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1745.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":892.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":908.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1316.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1316.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1209.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":945.0,"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":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":45.12,"eps":43.22,"close":1950.0,"source":"reported"},{"date":"2024-07","per":46.32,"eps":43.22,"close":2002.0,"source":"reported"},{"date":"2024-08","per":42.23,"eps":43.22,"close":1825.0,"source":"reported"}],"trailing_per_history_meta":{"avg":44.56,"std":1.72,"upper_1sd":46.27,"lower_1sd":42.84,"current":42.23,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:54:16.165377+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":-0.02644835733595578,"dividend_yield":null,"eps":-51.0,"revenue":72423952559.0,"operating_income":1411526775.0,"net_income":-976100493.0,"market_cap":null,"profit_margin":-0.013477592129548882,"operating_margin":0.01948977824498191,"roa":-0.005563613232200211,"gross_margin":0.06836425712842045,"total_equity":36905902344.0,"total_assets":175443628495.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.66,"roe":-0.01700428249761698,"dividend_yield":null,"eps":-29.73,"revenue":66740601477.0,"operating_income":0.0,"net_income":-645343839.0,"market_cap":29000000000.0,"profit_margin":-0.009669433968502622,"operating_margin":0.0,"roa":-0.0037491424508990074,"gross_margin":0.044749006765083275,"total_equity":37951841784.0,"total_assets":172131053288.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.034471512118893856,"dividend_yield":null,"eps":-50.70129055487489,"revenue":66900000000.0,"operating_income":-200000000.0,"net_income":-1300000000.0,"market_cap":null,"profit_margin":-0.01943198804185351,"operating_margin":-0.0029895366218236174,"roa":-0.007607740045673799,"gross_margin":0.0476937368161435,"total_equity":38629851090.0,"total_assets":175036130573.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01031780754938598,"dividend_yield":null,"eps":-15.600397093807658,"revenue":69700000000.0,"operating_income":300000000.0,"net_income":-400000000.0,"market_cap":null,"profit_margin":-0.005738880918220947,"operating_margin":0.00430416068866571,"roa":-0.00237691669516396,"gross_margin":0.05086290639885222,"total_equity":40351011783.0,"total_assets":175157158367.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.013170242248923696,"dividend_yield":null,"eps":19.500496367259572,"revenue":72500000000.0,"operating_income":1600000000.0,"net_income":500000000.0,"market_cap":null,"profit_margin":0.006896551724137931,"operating_margin":0.022068965517241378,"roa":0.002986772102339352,"gross_margin":0.06879403282758621,"total_equity":40790572933.0,"total_assets":179866996407.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.015751156928583022,"dividend_yield":null,"eps":-23.400595640711487,"revenue":68334956955.0,"operating_income":635227654.0,"net_income":-635365227.0,"market_cap":null,"profit_margin":-0.009297806793357627,"operating_margin":0.009295793577777633,"roa":-0.0036298318820216454,"gross_margin":0.057271252670535906,"total_equity":40337686297.0,"total_assets":175039849682.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2553728646047332,"dividend_yield":null,"eps":-482.37,"revenue":65269609598.0,"operating_income":-523067283.0,"net_income":-10469821711.0,"market_cap":null,"profit_margin":-0.1604088300126866,"operating_margin":-0.00801394839377173,"roa":-0.05662348097279138,"gross_margin":0.04391252193253237,"total_equity":40998176244.0,"total_assets":184902473870.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05349672341532196,"dividend_yield":null,"eps":-127.13,"revenue":72853063046.0,"operating_income":-393362529.0,"net_income":-2759370248.0,"market_cap":null,"profit_margin":-0.03787583023458755,"operating_margin":-0.005399395887467735,"roa":-0.013203437378479392,"gross_margin":0.041966857358756826,"total_equity":51580172987.0,"total_assets":208988778369.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0001629518848583267,"dividend_yield":null,"eps":-0.41,"revenue":81446849270.0,"operating_income":1385031305.0,"net_income":-8861981.0,"market_cap":null,"profit_margin":-0.0001088069222987636,"operating_margin":0.017005339278485267,"roa":-4.014705732748377e-05,"gross_margin":0.06648565067322462,"total_equity":54384034942.0,"total_assets":220737996504.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.004900352553462312,"dividend_yield":null,"eps":11.69,"revenue":76821048606.0,"operating_income":2199337774.0,"net_income":253816499.0,"market_cap":null,"profit_margin":0.003303996803034735,"operating_margin":0.0286293641379457,"roa":0.001181049705698732,"gross_margin":0.07343052003796023,"total_equity":51795558836.0,"total_assets":214907550271.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.011095880895621558,"dividend_yield":null,"eps":26.37,"revenue":67554256244.0,"operating_income":-138048444.0,"net_income":572399651.0,"market_cap":null,"profit_margin":0.008473184116372224,"operating_margin":-0.0020435195600611933,"roa":0.002838058407381113,"gross_margin":0.05489064204343666,"total_equity":51586679452.0,"total_assets":201687058135.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.002603006342257007,"dividend_yield":null,"eps":5.57,"revenue":75494622609.0,"operating_income":2210485081.0,"net_income":120988644.0,"market_cap":null,"profit_margin":0.001602612740070529,"operating_margin":0.02928003352567895,"roa":0.0005668243048767608,"gross_margin":0.060104741784073205,"total_equity":46480349293.0,"total_assets":213449993162.0}],"current_price":965.0,"change_pct":1.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6675.0},{"date":"2016-10-25","close":6560.0},{"date":"2016-10-26","close":6220.0},{"date":"2016-10-27","close":6405.0},{"date":"2016-10-28","close":6450.0},{"date":"2016-10-31","close":6585.0},{"date":"2016-11-01","close":6675.0},{"date":"2016-11-02","close":6675.0},{"date":"2016-11-03","close":6650.0},{"date":"2016-11-04","close":6630.0},{"date":"2016-11-07","close":6560.0},{"date":"2016-11-08","close":6560.0},{"date":"2016-11-09","close":5975.0},{"date":"2016-11-10","close":6310.0},{"date":"2016-11-11","close":6405.0},{"date":"2016-11-14","close":6650.0},{"date":"2016-11-15","close":6740.0},{"date":"2016-11-16","close":6630.0},{"date":"2016-11-17","close":6540.0},{"date":"2016-11-18","close":6515.0},{"date":"2016-11-21","close":6335.0},{"date":"2016-11-22","close":6425.0},{"date":"2016-11-23","close":6425.0},{"date":"2016-11-24","close":6265.0},{"date":"2016-11-25","close":6335.0},{"date":"2016-11-28","close":6335.0},{"date":"2016-11-29","close":6360.0},{"date":"2016-11-30","close":6290.0},{"date":"2016-12-01","close":6290.0},{"date":"2016-12-02","close":6245.0},{"date":"2016-12-05","close":5835.0},{"date":"2016-12-06","close":6155.0},{"date":"2016-12-07","close":6130.0},{"date":"2016-12-08","close":6200.0},{"date":"2016-12-09","close":6245.0},{"date":"2016-12-12","close":6200.0},{"date":"2016-12-13","close":6220.0},{"date":"2016-12-14","close":6130.0},{"date":"2016-12-15","close":6085.0},{"date":"2016-12-16","close":6155.0},{"date":"2016-12-19","close":6155.0},{"date":"2016-12-20","close":6130.0},{"date":"2016-12-21","close":6110.0},{"date":"2016-12-22","close":6065.0},{"date":"2016-12-23","close":5975.0},{"date":"2016-12-26","close":5950.0},{"date":"2016-12-27","close":5975.0},{"date":"2016-12-28","close":5975.0},{"date":"2016-12-29","close":5975.0},{"date":"2017-01-02","close":6290.0},{"date":"2017-01-03","close":6540.0},{"date":"2017-01-04","close":6450.0},{"date":"2017-01-05","close":6405.0},{"date":"2017-01-06","close":6405.0},{"date":"2017-01-09","close":6380.0},{"date":"2017-01-10","close":6335.0},{"date":"2017-01-11","close":6405.0},{"date":"2017-01-12","close":6335.0},{"date":"2017-01-13","close":6380.0},{"date":"2017-01-16","close":6335.0},{"date":"2017-01-17","close":6360.0},{"date":"2017-01-18","close":6450.0},{"date":"2017-01-19","close":6540.0},{"date":"2017-01-20","close":6790.0},{"date":"2017-01-23","close":6605.0},{"date":"2017-01-24","close":6425.0},{"date":"2017-01-25","close":6630.0},{"date":"2017-01-26","close":6675.0},{"date":"2017-01-31","close":6810.0},{"date":"2017-02-01","close":6790.0},{"date":"2017-02-02","close":6540.0},{"date":"2017-02-03","close":6560.0},{"date":"2017-02-06","close":6790.0},{"date":"2017-02-07","close":7035.0},{"date":"2017-02-08","close":6855.0},{"date":"2017-02-09","close":6990.0},{"date":"2017-02-10","close":6835.0},{"date":"2017-02-13","close":6560.0},{"date":"2017-02-14","close":6675.0},{"date":"2017-02-15","close":6650.0},{"date":"2017-02-16","close":6650.0},{"date":"2017-02-17","close":6630.0},{"date":"2017-02-20","close":6630.0},{"date":"2017-02-21","close":6675.0},{"date":"2017-02-22","close":6585.0},{"date":"2017-02-23","close":6515.0},{"date":"2017-02-24","close":6360.0},{"date":"2017-02-27","close":6085.0},{"date":"2017-02-28","close":5225.0},{"date":"2017-03-02","close":5225.0},{"date":"2017-03-03","close":5065.0},{"date":"2017-03-06","close":5360.0},{"date":"2017-03-07","close":5405.0},{"date":"2017-03-08","close":5340.0},{"date":"2017-03-09","close":5385.0},{"date":"2017-03-10","close":5430.0},{"date":"2017-03-13","close":5545.0},{"date":"2017-03-14","close":5545.0},{"date":"2017-03-15","close":5500.0},{"date":"2017-03-16","close":5375.0},{"date":"2017-03-17","close":5300.0},{"date":"2017-03-20","close":5300.0},{"date":"2017-03-21","close":5350.0},{"date":"2017-03-22","close":5250.0},{"date":"2017-03-23","close":5200.0},{"date":"2017-03-24","close":5050.0},{"date":"2017-03-27","close":5100.0},{"date":"2017-03-28","close":5150.0},{"date":"2017-03-29","close":5175.0},{"date":"2017-03-30","close":5150.0},{"date":"2017-03-31","close":5250.0},{"date":"2017-04-03","close":5250.0},{"date":"2017-04-04","close":5100.0},{"date":"2017-04-05","close":5075.0},{"date":"2017-04-06","close":5125.0},{"date":"2017-04-07","close":5300.0},{"date":"2017-04-10","close":5300.0},{"date":"2017-04-11","close":5250.0},{"date":"2017-04-12","close":5300.0},{"date":"2017-04-13","close":5175.0},{"date":"2017-04-14","close":4900.0},{"date":"2017-04-17","close":4920.0},{"date":"2017-04-18","close":4990.0},{"date":"2017-04-19","close":5000.0},{"date":"2017-04-20","close":4975.0},{"date":"2017-04-21","close":5000.0},{"date":"2017-04-24","close":5025.0},{"date":"2017-04-25","close":5025.0},{"date":"2017-04-26","close":5125.0},{"date":"2017-04-27","close":5300.0},{"date":"2017-04-28","close":5150.0},{"date":"2017-05-02","close":4975.0},{"date":"2017-05-04","close":5000.0},{"date":"2017-05-08","close":5100.0},{"date":"2017-05-10","close":5100.0},{"date":"2017-05-11","close":5150.0},{"date":"2017-05-12","close":5350.0},{"date":"2017-05-15","close":4920.0},{"date":"2017-05-16","close":4850.0},{"date":"2017-05-17","close":4845.0},{"date":"2017-05-18","close":4900.0},{"date":"2017-05-19","close":4855.0},{"date":"2017-05-22","close":4970.0},{"date":"2017-05-23","close":5325.0},{"date":"2017-05-24","close":5225.0},{"date":"2017-05-25","close":5225.0},{"date":"2017-05-26","close":5350.0},{"date":"2017-05-29","close":5450.0},{"date":"2017-05-30","close":5575.0},{"date":"2017-05-31","close":5400.0},{"date":"2017-06-01","close":5400.0},{"date":"2017-06-02","close":5425.0},{"date":"2017-06-05","close":5350.0},{"date":"2017-06-07","close":5300.0},{"date":"2017-06-08","close":5275.0},{"date":"2017-06-09","close":5375.0},{"date":"2017-06-12","close":5275.0},{"date":"2017-06-13","close":5325.0},{"date":"2017-06-14","close":5300.0},{"date":"2017-06-15","close":5350.0},{"date":"2017-06-16","close":5375.0},{"date":"2017-06-19","close":5300.0},{"date":"2017-06-20","close":5225.0},{"date":"2017-06-21","close":5175.0},{"date":"2017-06-22","close":5150.0},{"date":"2017-06-23","close":5175.0},{"date":"2017-06-26","close":5250.0},{"date":"2017-06-27","close":5300.0},{"date":"2017-06-28","close":5275.0},{"date":"2017-06-29","close":5400.0},{"date":"2017-06-30","close":5400.0},{"date":"2017-07-03","close":5400.0},{"date":"2017-07-04","close":5350.0},{"date":"2017-07-05","close":5350.0},{"date":"2017-07-06","close":5375.0},{"date":"2017-07-07","close":5400.0},{"date":"2017-07-10","close":5425.0},{"date":"2017-07-11","close":5425.0},{"date":"2017-07-12","close":5375.0},{"date":"2017-07-13","close":5325.0},{"date":"2017-07-14","close":5200.0},{"date":"2017-07-17","close":5225.0},{"date":"2017-07-18","close":5250.0},{"date":"2017-07-19","close":5275.0},{"date":"2017-07-20","close":5350.0},{"date":"2017-07-21","close":5250.0},{"date":"2017-07-24","close":5225.0},{"date":"2017-07-25","close":5250.0},{"date":"2017-07-26","close":5150.0},{"date":"2017-07-27","close":5025.0},{"date":"2017-07-28","close":4900.0},{"date":"2017-07-31","close":4875.0},{"date":"2017-08-01","close":4905.0},{"date":"2017-08-02","close":5075.0},{"date":"2017-08-03","close":5075.0},{"date":"2017-08-04","close":5150.0},{"date":"2017-08-07","close":5250.0},{"date":"2017-08-08","close":5200.0},{"date":"2017-08-09","close":5100.0},{"date":"2017-08-10","close":5125.0},{"date":"2017-08-11","close":5000.0},{"date":"2017-08-14","close":5025.0},{"date":"2017-08-16","close":5075.0},{"date":"2017-08-17","close":5150.0},{"date":"2017-08-18","close":5175.0},{"date":"2017-08-21","close":5150.0},{"date":"2017-08-22","close":5225.0},{"date":"2017-08-23","close":5250.0},{"date":"2017-08-24","close":5300.0},{"date":"2017-08-25","close":5375.0},{"date":"2017-08-28","close":5400.0},{"date":"2017-08-29","close":5350.0},{"date":"2017-08-30","close":5400.0},{"date":"2017-08-31","close":5425.0},{"date":"2017-09-01","close":5350.0},{"date":"2017-09-04","close":5250.0},{"date":"2017-09-05","close":5250.0},{"date":"2017-09-06","close":5100.0},{"date":"2017-09-07","close":5225.0},{"date":"2017-09-08","close":5175.0},{"date":"2017-09-11","close":5150.0},{"date":"2017-09-12","close":5150.0},{"date":"2017-09-13","close":5150.0},{"date":"2017-09-14","close":5175.0},{"date":"2017-09-15","close":5150.0},{"date":"2017-09-18","close":5150.0},{"date":"2017-09-19","close":5175.0},{"date":"2017-09-20","close":5075.0},{"date":"2017-09-21","close":5075.0},{"date":"2017-09-22","close":5000.0},{"date":"2017-09-25","close":4895.0},{"date":"2017-09-26","close":5000.0},{"date":"2017-09-27","close":5000.0},{"date":"2017-09-28","close":4875.0},{"date":"2017-09-29","close":4810.0},{"date":"2017-10-10","close":4835.0},{"date":"2017-10-11","close":4890.0},{"date":"2017-10-12","close":4865.0},{"date":"2017-10-13","close":4865.0},{"date":"2017-10-16","close":4810.0},{"date":"2017-10-17","close":4820.0},{"date":"2017-10-18","close":4800.0},{"date":"2017-10-19","close":4710.0},{"date":"2017-10-20","close":4715.0},{"date":"2017-10-23","close":4625.0},{"date":"2017-10-24","close":4700.0},{"date":"2017-10-25","close":4875.0},{"date":"2017-10-26","close":4865.0},{"date":"2017-10-27","close":4840.0},{"date":"2017-10-30","close":4750.0},{"date":"2017-10-31","close":4855.0},{"date":"2017-11-01","close":4835.0},{"date":"2017-11-02","close":4845.0},{"date":"2017-11-03","close":4850.0},{"date":"2017-11-06","close":4850.0},{"date":"2017-11-07","close":4860.0},{"date":"2017-11-08","close":4805.0},{"date":"2017-11-09","close":4810.0},{"date":"2017-11-10","close":4765.0},{"date":"2017-11-13","close":4840.0},{"date":"2017-11-14","close":4775.0},{"date":"2017-11-15","close":4705.0},{"date":"2017-11-16","close":4740.0},{"date":"2017-11-17","close":4800.0},{"date":"2017-11-20","close":4785.0},{"date":"2017-11-21","close":4725.0},{"date":"2017-11-22","close":4685.0},{"date":"2017-11-23","close":4690.0},{"date":"2017-11-24","close":4720.0},{"date":"2017-11-27","close":4850.0},{"date":"2017-11-28","close":4900.0},{"date":"2017-11-29","close":4885.0},{"date":"2017-11-30","close":4845.0},{"date":"2017-12-01","close":4850.0},{"date":"2017-12-04","close":4805.0},{"date":"2017-12-05","close":4800.0},{"date":"2017-12-06","close":4945.0},{"date":"2017-12-07","close":4905.0},{"date":"2017-12-08","close":4825.0},{"date":"2017-12-11","close":4785.0},{"date":"2017-12-12","close":4775.0},{"date":"2017-12-13","close":4800.0},{"date":"2017-12-14","close":4785.0},{"date":"2017-12-15","close":4750.0},{"date":"2017-12-18","close":4765.0},{"date":"2017-12-19","close":4715.0},{"date":"2017-12-20","close":4710.0},{"date":"2017-12-21","close":4555.0},{"date":"2017-12-22","close":4675.0},{"date":"2017-12-26","close":4760.0},{"date":"2017-12-27","close":4795.0},{"date":"2017-12-28","close":4865.0},{"date":"2018-01-02","close":4865.0},{"date":"2018-01-03","close":4865.0},{"date":"2018-01-04","close":4750.0},{"date":"2018-01-05","close":4730.0},{"date":"2018-01-08","close":4695.0},{"date":"2018-01-09","close":4535.0},{"date":"2018-01-10","close":4695.0},{"date":"2018-01-11","close":4700.0},{"date":"2018-01-12","close":4620.0},{"date":"2018-01-15","close":4575.0},{"date":"2018-01-16","close":4165.0},{"date":"2018-01-17","close":4170.0},{"date":"2018-01-18","close":4220.0},{"date":"2018-01-19","close":4300.0},{"date":"2018-01-22","close":4315.0},{"date":"2018-01-23","close":4325.0},{"date":"2018-01-24","close":4385.0},{"date":"2018-01-25","close":4560.0},{"date":"2018-01-26","close":4715.0},{"date":"2018-01-29","close":4850.0},{"date":"2018-01-30","close":4900.0},{"date":"2018-01-31","close":4900.0},{"date":"2018-02-01","close":4975.0},{"date":"2018-02-02","close":4975.0},{"date":"2018-02-05","close":4900.0},{"date":"2018-02-06","close":4840.0},{"date":"2018-02-07","close":4875.0},{"date":"2018-02-08","close":5025.0},{"date":"2018-02-09","close":5000.0},{"date":"2018-02-12","close":4940.0},{"date":"2018-02-13","close":4965.0},{"date":"2018-02-14","close":5000.0},{"date":"2018-02-19","close":5525.0},{"date":"2018-02-20","close":5600.0},{"date":"2018-02-21","close":5975.0},{"date":"2018-02-22","close":6100.0},{"date":"2018-02-23","close":6350.0},{"date":"2018-02-26","close":6500.0},{"date":"2018-02-27","close":6400.0},{"date":"2018-02-28","close":6850.0},{"date":"2018-03-02","close":6900.0},{"date":"2018-03-05","close":6925.0},{"date":"2018-03-06","close":6875.0},{"date":"2018-03-07","close":6825.0},{"date":"2018-03-08","close":7025.0},{"date":"2018-03-09","close":6950.0},{"date":"2018-03-12","close":7000.0},{"date":"2018-03-13","close":7550.0},{"date":"2018-03-14","close":8000.0},{"date":"2018-03-15","close":8225.0},{"date":"2018-03-16","close":8850.0},{"date":"2018-03-19","close":8750.0},{"date":"2018-03-20","close":8300.0},{"date":"2018-03-21","close":8450.0},{"date":"2018-03-22","close":8375.0},{"date":"2018-03-23","close":8500.0},{"date":"2018-03-26","close":9025.0},{"date":"2018-03-27","close":8625.0},{"date":"2018-03-28","close":8675.0},{"date":"2018-03-29","close":8700.0},{"date":"2018-03-30","close":8800.0},{"date":"2018-04-02","close":9275.0},{"date":"2018-04-03","close":9450.0},{"date":"2018-04-04","close":9075.0},{"date":"2018-04-05","close":8325.0},{"date":"2018-04-06","close":8550.0},{"date":"2018-04-09","close":8625.0},{"date":"2018-04-10","close":8700.0},{"date":"2018-04-11","close":10150.0},{"date":"2018-04-12","close":10300.0},{"date":"2018-04-13","close":11075.0},{"date":"2018-04-16","close":11475.0},{"date":"2018-04-17","close":11175.0},{"date":"2018-04-18","close":11150.0},{"date":"2018-04-19","close":10850.0},{"date":"2018-04-20","close":11525.0},{"date":"2018-04-23","close":11350.0},{"date":"2018-04-24","close":11600.0},{"date":"2018-04-25","close":11450.0},{"date":"2018-04-26","close":11100.0},{"date":"2018-04-27","close":10900.0},{"date":"2018-04-30","close":11100.0},{"date":"2018-05-02","close":11775.0},{"date":"2018-05-03","close":12250.0},{"date":"2018-05-04","close":11950.0},{"date":"2018-05-08","close":11500.0},{"date":"2018-05-09","close":11025.0},{"date":"2018-05-10","close":11125.0},{"date":"2018-05-11","close":11275.0},{"date":"2018-05-14","close":11325.0},{"date":"2018-05-15","close":11025.0},{"date":"2018-05-16","close":10475.0},{"date":"2018-05-17","close":10500.0},{"date":"2018-05-18","close":9950.0},{"date":"2018-05-21","close":9500.0},{"date":"2018-05-23","close":9500.0},{"date":"2018-05-24","close":9500.0},{"date":"2018-05-25","close":9250.0},{"date":"2018-05-28","close":9925.0},{"date":"2018-05-29","close":9050.0},{"date":"2018-05-30","close":7900.0},{"date":"2018-05-31","close":7775.0},{"date":"2018-06-01","close":7675.0},{"date":"2018-06-04","close":7250.0},{"date":"2018-06-05","close":7200.0},{"date":"2018-06-07","close":7375.0},{"date":"2018-06-08","close":7325.0},{"date":"2018-06-11","close":7125.0},{"date":"2018-06-12","close":7125.0},{"date":"2018-06-14","close":6600.0},{"date":"2018-06-15","close":7075.0},{"date":"2018-06-18","close":6875.0},{"date":"2018-06-19","close":6550.0},{"date":"2018-06-20","close":7025.0},{"date":"2018-06-21","close":6750.0},{"date":"2018-06-22","close":5725.0},{"date":"2018-06-25","close":5975.0},{"date":"2018-06-26","close":7025.0},{"date":"2018-06-27","close":6325.0},{"date":"2018-06-28","close":5675.0},{"date":"2018-06-29","close":5700.0},{"date":"2018-07-02","close":5350.0},{"date":"2018-07-03","close":5600.0},{"date":"2018-07-04","close":5450.0},{"date":"2018-07-05","close":5250.0},{"date":"2018-07-06","close":5225.0},{"date":"2018-07-09","close":5075.0},{"date":"2018-07-10","close":5325.0},{"date":"2018-07-11","close":5275.0},{"date":"2018-07-12","close":5450.0},{"date":"2018-07-13","close":5525.0},{"date":"2018-07-16","close":5475.0},{"date":"2018-07-17","close":5550.0},{"date":"2018-07-18","close":5400.0},{"date":"2018-07-19","close":5150.0},{"date":"2018-07-20","close":5200.0},{"date":"2018-07-23","close":4980.0},{"date":"2018-07-24","close":5250.0},{"date":"2018-07-25","close":5200.0},{"date":"2018-07-26","close":5325.0},{"date":"2018-07-27","close":5300.0},{"date":"2018-07-30","close":5575.0},{"date":"2018-07-31","close":5425.0},{"date":"2018-08-01","close":5525.0},{"date":"2018-08-02","close":5575.0},{"date":"2018-08-03","close":5500.0},{"date":"2018-08-06","close":5450.0},{"date":"2018-08-07","close":5450.0},{"date":"2018-08-08","close":5375.0},{"date":"2018-08-09","close":5450.0},{"date":"2018-08-10","close":5550.0},{"date":"2018-08-13","close":5375.0},{"date":"2018-08-14","close":5425.0},{"date":"2018-08-16","close":5650.0},{"date":"2018-08-17","close":5725.0},{"date":"2018-08-20","close":5700.0},{"date":"2018-08-21","close":5750.0},{"date":"2018-08-22","close":5725.0},{"date":"2018-08-23","close":5625.0},{"date":"2018-08-24","close":5775.0},{"date":"2018-08-27","close":5525.0},{"date":"2018-08-28","close":5350.0},{"date":"2018-08-29","close":5350.0},{"date":"2018-08-30","close":5575.0},{"date":"2018-08-31","close":5575.0},{"date":"2018-09-03","close":5575.0},{"date":"2018-09-04","close":5500.0},{"date":"2018-09-05","close":5575.0},{"date":"2018-09-06","close":5500.0},{"date":"2018-09-07","close":5650.0},{"date":"2018-09-10","close":5925.0},{"date":"2018-09-11","close":5850.0},{"date":"2018-09-12","close":6025.0},{"date":"2018-09-13","close":5925.0},{"date":"2018-09-14","close":5900.0},{"date":"2018-09-17","close":5850.0},{"date":"2018-09-18","close":7600.0},{"date":"2018-09-19","close":6875.0},{"date":"2018-09-20","close":7600.0},{"date":"2018-09-21","close":7425.0},{"date":"2018-09-27","close":7875.0},{"date":"2018-09-28","close":7450.0},{"date":"2018-10-01","close":7275.0},{"date":"2018-10-02","close":6975.0},{"date":"2018-10-04","close":7475.0},{"date":"2018-10-05","close":7050.0},{"date":"2018-10-08","close":6875.0},{"date":"2018-10-10","close":6275.0},{"date":"2018-10-11","close":6475.0},{"date":"2018-10-12","close":6475.0},{"date":"2018-10-15","close":6425.0},{"date":"2018-10-16","close":6350.0},{"date":"2018-10-17","close":6925.0},{"date":"2018-10-18","close":6825.0},{"date":"2018-10-19","close":7075.0},{"date":"2018-10-22","close":7300.0},{"date":"2018-10-23","close":6775.0},{"date":"2018-10-24","close":6350.0},{"date":"2018-10-25","close":6250.0},{"date":"2018-10-26","close":5675.0},{"date":"2018-10-29","close":4735.0},{"date":"2018-10-30","close":5000.0},{"date":"2018-10-31","close":5025.0},{"date":"2018-11-01","close":5225.0},{"date":"2018-11-02","close":5450.0},{"date":"2018-11-05","close":5450.0},{"date":"2018-11-06","close":5400.0},{"date":"2018-11-07","close":5250.0},{"date":"2018-11-08","close":5425.0},{"date":"2018-11-09","close":5400.0},{"date":"2018-11-12","close":5200.0},{"date":"2018-11-13","close":5375.0},{"date":"2018-11-14","close":5275.0},{"date":"2018-11-15","close":5225.0},{"date":"2018-11-16","close":5250.0},{"date":"2018-11-19","close":5325.0},{"date":"2018-11-20","close":5275.0},{"date":"2018-11-21","close":5525.0},{"date":"2018-11-22","close":5375.0},{"date":"2018-11-23","close":5200.0},{"date":"2018-11-26","close":5300.0},{"date":"2018-11-27","close":5325.0},{"date":"2018-11-28","close":5250.0},{"date":"2018-11-29","close":5225.0},{"date":"2018-11-30","close":5225.0},{"date":"2018-12-03","close":5400.0},{"date":"2018-12-04","close":5500.0},{"date":"2018-12-05","close":5525.0},{"date":"2018-12-06","close":5350.0},{"date":"2018-12-07","close":5550.0},{"date":"2018-12-10","close":5325.0},{"date":"2018-12-11","close":5075.0},{"date":"2018-12-12","close":5200.0},{"date":"2018-12-13","close":5350.0},{"date":"2018-12-14","close":5225.0},{"date":"2018-12-17","close":5075.0},{"date":"2018-12-18","close":5125.0},{"date":"2018-12-19","close":5150.0},{"date":"2018-12-20","close":5125.0},{"date":"2018-12-21","close":5175.0},{"date":"2018-12-24","close":4900.0},{"date":"2018-12-26","close":4625.0},{"date":"2018-12-27","close":4735.0},{"date":"2018-12-28","close":4900.0},{"date":"2019-01-02","close":4870.0},{"date":"2019-01-03","close":4860.0},{"date":"2019-01-04","close":4920.0},{"date":"2019-01-07","close":5025.0},{"date":"2019-01-08","close":5425.0},{"date":"2019-01-09","close":5600.0},{"date":"2019-01-10","close":5700.0},{"date":"2019-01-11","close":5675.0},{"date":"2019-01-14","close":5600.0},{"date":"2019-01-15","close":5600.0},{"date":"2019-01-16","close":5700.0},{"date":"2019-01-17","close":5500.0},{"date":"2019-01-18","close":5600.0},{"date":"2019-01-21","close":5500.0},{"date":"2019-01-22","close":5550.0},{"date":"2019-01-23","close":5775.0},{"date":"2019-01-24","close":5750.0},{"date":"2019-01-25","close":5725.0},{"date":"2019-01-28","close":5675.0},{"date":"2019-01-29","close":5625.0},{"date":"2019-01-30","close":5700.0},{"date":"2019-01-31","close":5775.0},{"date":"2019-02-01","close":5800.0},{"date":"2019-02-07","close":6000.0},{"date":"2019-02-08","close":6450.0},{"date":"2019-02-11","close":6300.0},{"date":"2019-02-12","close":6300.0},{"date":"2019-02-13","close":6750.0},{"date":"2019-02-14","close":6500.0},{"date":"2019-02-15","close":6325.0},{"date":"2019-02-18","close":6325.0},{"date":"2019-02-19","close":6200.0},{"date":"2019-02-20","close":6100.0},{"date":"2019-02-21","close":5900.0},{"date":"2019-02-22","close":5950.0},{"date":"2019-02-25","close":6025.0},{"date":"2019-02-26","close":6275.0},{"date":"2019-02-27","close":6200.0},{"date":"2019-02-28","close":5500.0},{"date":"2019-03-04","close":5575.0},{"date":"2019-03-05","close":5700.0},{"date":"2019-03-06","close":5575.0},{"date":"2019-03-07","close":5350.0},{"date":"2019-03-08","close":5275.0},{"date":"2019-03-11","close":5225.0},{"date":"2019-03-12","close":5325.0},{"date":"2019-03-13","close":5225.0},{"date":"2019-03-14","close":5425.0},{"date":"2019-03-15","close":5225.0},{"date":"2019-03-18","close":5325.0},{"date":"2019-03-19","close":5425.0},{"date":"2019-03-20","close":5325.0},{"date":"2019-03-21","close":5250.0},{"date":"2019-03-22","close":5175.0},{"date":"2019-03-25","close":5075.0},{"date":"2019-03-26","close":5150.0},{"date":"2019-03-27","close":5125.0},{"date":"2019-03-28","close":5075.0},{"date":"2019-03-29","close":5225.0},{"date":"2019-04-01","close":5300.0},{"date":"2019-04-02","close":5325.0},{"date":"2019-04-03","close":5300.0},{"date":"2019-04-04","close":5250.0},{"date":"2019-04-05","close":5350.0},{"date":"2019-04-08","close":5325.0},{"date":"2019-04-09","close":5300.0},{"date":"2019-04-10","close":5350.0},{"date":"2019-04-11","close":5425.0},{"date":"2019-04-12","close":5350.0},{"date":"2019-04-15","close":5375.0},{"date":"2019-04-16","close":5375.0},{"date":"2019-04-17","close":5425.0},{"date":"2019-04-18","close":5325.0},{"date":"2019-04-19","close":5300.0},{"date":"2019-04-22","close":5375.0},{"date":"2019-04-23","close":5350.0},{"date":"2019-04-24","close":5400.0},{"date":"2019-04-25","close":5350.0},{"date":"2019-04-26","close":5450.0},{"date":"2019-04-29","close":5400.0},{"date":"2019-04-30","close":5350.0},{"date":"2019-05-02","close":5275.0},{"date":"2019-05-03","close":5275.0},{"date":"2019-05-07","close":5200.0},{"date":"2019-05-08","close":5250.0},{"date":"2019-05-09","close":5150.0},{"date":"2019-05-10","close":5200.0},{"date":"2019-05-13","close":5125.0},{"date":"2019-05-14","close":5125.0},{"date":"2019-05-15","close":5175.0},{"date":"2019-05-16","close":5250.0},{"date":"2019-05-17","close":5225.0},{"date":"2019-05-20","close":5075.0},{"date":"2019-05-21","close":5075.0},{"date":"2019-05-22","close":5050.0},{"date":"2019-05-23","close":5050.0},{"date":"2019-05-24","close":4920.0},{"date":"2019-05-27","close":4960.0},{"date":"2019-05-28","close":5000.0},{"date":"2019-05-29","close":4900.0},{"date":"2019-05-30","close":4870.0},{"date":"2019-05-31","close":4910.0},{"date":"2019-06-03","close":4840.0},{"date":"2019-06-04","close":4870.0},{"date":"2019-06-05","close":4890.0},{"date":"2019-06-07","close":4950.0},{"date":"2019-06-10","close":5075.0},{"date":"2019-06-11","close":5150.0},{"date":"2019-06-12","close":5100.0},{"date":"2019-06-13","close":5125.0},{"date":"2019-06-14","close":5225.0},{"date":"2019-06-17","close":5175.0},{"date":"2019-06-18","close":5125.0},{"date":"2019-06-19","close":5125.0},{"date":"2019-06-20","close":5300.0},{"date":"2019-06-21","close":5325.0},{"date":"2019-06-24","close":5325.0},{"date":"2019-06-25","close":5250.0},{"date":"2019-06-26","close":5100.0},{"date":"2019-06-27","close":5175.0},{"date":"2019-06-28","close":5075.0},{"date":"2019-07-01","close":5275.0},{"date":"2019-07-02","close":5600.0},{"date":"2019-07-03","close":5825.0},{"date":"2019-07-04","close":5975.0},{"date":"2019-07-05","close":5900.0},{"date":"2019-07-08","close":5825.0},{"date":"2019-07-09","close":5875.0},{"date":"2019-07-10","close":5675.0},{"date":"2019-07-11","close":5600.0},{"date":"2019-07-12","close":5650.0},{"date":"2019-07-15","close":6100.0},{"date":"2019-07-16","close":6175.0},{"date":"2019-07-17","close":5925.0},{"date":"2019-07-18","close":5950.0},{"date":"2019-07-19","close":6500.0},{"date":"2019-07-22","close":6500.0},{"date":"2019-07-23","close":6725.0},{"date":"2019-07-24","close":6125.0},{"date":"2019-07-25","close":6100.0},{"date":"2019-07-26","close":5725.0},{"date":"2019-07-29","close":5200.0},{"date":"2019-07-30","close":5375.0},{"date":"2019-07-31","close":5325.0},{"date":"2019-08-01","close":5050.0},{"date":"2019-08-02","close":5000.0},{"date":"2019-08-05","close":4605.0},{"date":"2019-08-06","close":4370.0},{"date":"2019-08-07","close":4525.0},{"date":"2019-08-08","close":4685.0},{"date":"2019-08-09","close":4655.0},{"date":"2019-08-12","close":4660.0},{"date":"2019-08-13","close":4695.0},{"date":"2019-08-14","close":4750.0},{"date":"2019-08-16","close":4685.0},{"date":"2019-08-19","close":4855.0},{"date":"2019-08-20","close":4850.0},{"date":"2019-08-21","close":5000.0},{"date":"2019-08-22","close":5050.0},{"date":"2019-08-23","close":5025.0},{"date":"2019-08-26","close":4900.0},{"date":"2019-08-27","close":4950.0},{"date":"2019-08-28","close":4960.0},{"date":"2019-08-29","close":4825.0},{"date":"2019-08-30","close":5025.0},{"date":"2019-09-02","close":5075.0},{"date":"2019-09-03","close":5050.0},{"date":"2019-09-04","close":5000.0},{"date":"2019-09-05","close":5100.0},{"date":"2019-09-06","close":5025.0},{"date":"2019-09-09","close":4955.0},{"date":"2019-09-10","close":5075.0},{"date":"2019-09-11","close":5175.0},{"date":"2019-09-16","close":5275.0},{"date":"2019-09-17","close":5250.0},{"date":"2019-09-18","close":5400.0},{"date":"2019-09-19","close":5300.0},{"date":"2019-09-20","close":5325.0},{"date":"2019-09-23","close":5325.0},{"date":"2019-09-24","close":5350.0},{"date":"2019-09-25","close":5150.0},{"date":"2019-09-26","close":5125.0},{"date":"2019-09-27","close":5025.0},{"date":"2019-09-30","close":4900.0},{"date":"2019-10-01","close":4965.0},{"date":"2019-10-02","close":5050.0},{"date":"2019-10-04","close":5650.0},{"date":"2019-10-07","close":5350.0},{"date":"2019-10-08","close":5625.0},{"date":"2019-10-10","close":5650.0},{"date":"2019-10-11","close":5250.0},{"date":"2019-10-14","close":5275.0},{"date":"2019-10-15","close":5350.0},{"date":"2019-10-16","close":5900.0},{"date":"2019-10-17","close":5725.0},{"date":"2019-10-18","close":5525.0},{"date":"2019-10-21","close":5675.0},{"date":"2019-10-22","close":5575.0},{"date":"2019-10-23","close":5275.0},{"date":"2019-10-24","close":5325.0},{"date":"2019-10-25","close":5325.0},{"date":"2019-10-28","close":5475.0},{"date":"2019-10-29","close":5375.0},{"date":"2019-10-30","close":5275.0},{"date":"2019-10-31","close":5275.0},{"date":"2019-11-01","close":5225.0},{"date":"2019-11-04","close":5200.0},{"date":"2019-11-05","close":5225.0},{"date":"2019-11-06","close":5375.0},{"date":"2019-11-07","close":5225.0},{"date":"2019-11-08","close":5250.0},{"date":"2019-11-11","close":5225.0},{"date":"2019-11-12","close":5150.0},{"date":"2019-11-13","close":5300.0},{"date":"2019-11-14","close":5250.0},{"date":"2019-11-15","close":5225.0},{"date":"2019-11-18","close":5275.0},{"date":"2019-11-19","close":5175.0},{"date":"2019-11-20","close":5125.0},{"date":"2019-11-21","close":5025.0},{"date":"2019-11-22","close":4985.0},{"date":"2019-11-25","close":5025.0},{"date":"2019-11-26","close":5075.0},{"date":"2019-11-27","close":5050.0},{"date":"2019-11-28","close":5000.0},{"date":"2019-11-29","close":5025.0},{"date":"2019-12-02","close":4955.0},{"date":"2019-12-03","close":4880.0},{"date":"2019-12-04","close":4850.0},{"date":"2019-12-05","close":4830.0},{"date":"2019-12-06","close":4885.0},{"date":"2019-12-09","close":4875.0},{"date":"2019-12-10","close":4730.0},{"date":"2019-12-11","close":4800.0},{"date":"2019-12-12","close":4920.0},{"date":"2019-12-13","close":4955.0},{"date":"2019-12-16","close":5050.0},{"date":"2019-12-17","close":5000.0},{"date":"2019-12-18","close":4990.0},{"date":"2019-12-19","close":4980.0},{"date":"2019-12-20","close":4995.0},{"date":"2019-12-23","close":4880.0},{"date":"2019-12-24","close":4795.0},{"date":"2019-12-26","close":4850.0},{"date":"2019-12-27","close":4900.0},{"date":"2019-12-30","close":4970.0},{"date":"2020-01-02","close":4985.0},{"date":"2020-01-03","close":5025.0},{"date":"2020-01-06","close":4920.0},{"date":"2020-01-07","close":5000.0},{"date":"2020-01-08","close":4795.0},{"date":"2020-01-09","close":4950.0},{"date":"2020-01-10","close":4950.0},{"date":"2020-01-13","close":5075.0},{"date":"2020-01-14","close":5025.0},{"date":"2020-01-15","close":5100.0},{"date":"2020-01-16","close":5050.0},{"date":"2020-01-17","close":5025.0},{"date":"2020-01-20","close":4990.0},{"date":"2020-01-21","close":4990.0},{"date":"2020-01-22","close":5025.0},{"date":"2020-01-23","close":5025.0},{"date":"2020-01-28","close":4975.0},{"date":"2020-01-29","close":4950.0},{"date":"2020-01-30","close":4825.0},{"date":"2020-01-31","close":4825.0},{"date":"2020-02-03","close":4720.0},{"date":"2020-02-04","close":4870.0},{"date":"2020-02-05","close":4900.0},{"date":"2020-02-06","close":4920.0},{"date":"2020-02-07","close":4970.0},{"date":"2020-02-10","close":4995.0},{"date":"2020-02-11","close":5050.0},{"date":"2020-02-12","close":4985.0},{"date":"2020-02-13","close":4950.0},{"date":"2020-02-14","close":4950.0},{"date":"2020-02-17","close":4940.0},{"date":"2020-02-18","close":4870.0},{"date":"2020-02-19","close":4810.0},{"date":"2020-02-20","close":4815.0},{"date":"2020-02-21","close":4685.0},{"date":"2020-02-24","close":4455.0},{"date":"2020-02-25","close":4525.0},{"date":"2020-02-26","close":4495.0},{"date":"2020-02-27","close":4515.0},{"date":"2020-02-28","close":4240.0},{"date":"2020-03-02","close":4190.0},{"date":"2020-03-03","close":4160.0},{"date":"2020-03-04","close":4255.0},{"date":"2020-03-05","close":4420.0},{"date":"2020-03-06","close":4350.0},{"date":"2020-03-09","close":4145.0},{"date":"2020-03-10","close":3975.0},{"date":"2020-03-11","close":3805.0},{"date":"2020-03-12","close":3480.0},{"date":"2020-03-13","close":3250.0},{"date":"2020-03-16","close":3225.0},{"date":"2020-03-17","close":3200.0},{"date":"2020-03-18","close":3105.0},{"date":"2020-03-19","close":2535.0},{"date":"2020-03-20","close":2830.0},{"date":"2020-03-23","close":2575.0},{"date":"2020-03-24","close":2950.0},{"date":"2020-03-25","close":3380.0},{"date":"2020-03-26","close":3420.0},{"date":"2020-03-27","close":3515.0},{"date":"2020-03-30","close":3480.0},{"date":"2020-03-31","close":3600.0},{"date":"2020-04-01","close":3535.0},{"date":"2020-04-02","close":3540.0},{"date":"2020-04-03","close":3510.0},{"date":"2020-04-06","close":3625.0},{"date":"2020-04-07","close":3700.0},{"date":"2020-04-08","close":3660.0},{"date":"2020-04-09","close":3800.0},{"date":"2020-04-10","close":3805.0},{"date":"2020-04-13","close":3640.0},{"date":"2020-04-14","close":3715.0},{"date":"2020-04-16","close":3775.0},{"date":"2020-04-17","close":3855.0},{"date":"2020-04-20","close":4040.0},{"date":"2020-04-21","close":3880.0},{"date":"2020-04-22","close":3810.0},{"date":"2020-04-23","close":3800.0},{"date":"2020-04-24","close":3750.0},{"date":"2020-04-27","close":3800.0},{"date":"2020-04-28","close":3850.0},{"date":"2020-04-29","close":3885.0},{"date":"2020-05-04","close":3900.0},{"date":"2020-05-06","close":3955.0},{"date":"2020-05-07","close":4000.0},{"date":"2020-05-08","close":4055.0},{"date":"2020-05-11","close":4055.0},{"date":"2020-05-12","close":3925.0},{"date":"2020-05-13","close":3915.0},{"date":"2020-05-14","close":3825.0},{"date":"2020-05-15","close":3800.0},{"date":"2020-05-18","close":3760.0},{"date":"2020-05-19","close":3835.0},{"date":"2020-05-20","close":3850.0},{"date":"2020-05-21","close":3905.0},{"date":"2020-05-22","close":3845.0},{"date":"2020-05-25","close":3735.0},{"date":"2020-05-26","close":3985.0},{"date":"2020-05-27","close":3900.0},{"date":"2020-05-28","close":3850.0},{"date":"2020-05-29","close":3780.0},{"date":"2020-06-01","close":3815.0},{"date":"2020-06-02","close":3815.0},{"date":"2020-06-03","close":3900.0},{"date":"2020-06-04","close":3995.0},{"date":"2020-06-05","close":4100.0},{"date":"2020-06-08","close":4105.0},{"date":"2020-06-09","close":4040.0},{"date":"2020-06-10","close":4010.0},{"date":"2020-06-11","close":3865.0},{"date":"2020-06-12","close":3795.0},{"date":"2020-06-15","close":3550.0},{"date":"2020-06-16","close":3620.0},{"date":"2020-06-17","close":3530.0},{"date":"2020-06-18","close":3595.0},{"date":"2020-06-19","close":3635.0},{"date":"2020-06-22","close":3635.0},{"date":"2020-06-23","close":3535.0},{"date":"2020-06-24","close":3500.0},{"date":"2020-06-25","close":3480.0},{"date":"2020-06-26","close":3490.0},{"date":"2020-06-29","close":3365.0},{"date":"2020-06-30","close":3410.0},{"date":"2020-07-01","close":3465.0},{"date":"2020-07-02","close":3515.0},{"date":"2020-07-03","close":3560.0},{"date":"2020-07-06","close":3565.0},{"date":"2020-07-07","close":3535.0},{"date":"2020-07-08","close":3550.0},{"date":"2020-07-09","close":3550.0},{"date":"2020-07-10","close":3545.0},{"date":"2020-07-13","close":3535.0},{"date":"2020-07-14","close":3560.0},{"date":"2020-07-15","close":3585.0},{"date":"2020-07-16","close":3545.0},{"date":"2020-07-17","close":3585.0},{"date":"2020-07-20","close":3555.0},{"date":"2020-07-21","close":3545.0},{"date":"2020-07-22","close":3550.0},{"date":"2020-07-23","close":3510.0},{"date":"2020-07-24","close":3510.0},{"date":"2020-07-27","close":3485.0},{"date":"2020-07-28","close":3495.0},{"date":"2020-07-29","close":3500.0},{"date":"2020-07-30","close":3555.0},{"date":"2020-07-31","close":3560.0},{"date":"2020-08-03","close":3575.0},{"date":"2020-08-04","close":3540.0},{"date":"2020-08-05","close":3545.0},{"date":"2020-08-06","close":3550.0},{"date":"2020-08-07","close":3540.0},{"date":"2020-08-10","close":3555.0},{"date":"2020-08-11","close":3595.0},{"date":"2020-08-12","close":3555.0},{"date":"2020-08-13","close":3570.0},{"date":"2020-08-14","close":3560.0},{"date":"2020-08-18","close":3390.0},{"date":"2020-08-19","close":3385.0},{"date":"2020-08-20","close":3300.0},{"date":"2020-08-21","close":3285.0},{"date":"2020-08-24","close":3260.0},{"date":"2020-08-25","close":3360.0},{"date":"2020-08-26","close":3320.0},{"date":"2020-08-27","close":3465.0},{"date":"2020-08-28","close":3425.0},{"date":"2020-08-31","close":3435.0},{"date":"2020-09-01","close":3540.0},{"date":"2020-09-02","close":3500.0},{"date":"2020-09-03","close":3555.0},{"date":"2020-09-04","close":3555.0},{"date":"2020-09-07","close":3565.0},{"date":"2020-09-08","close":3590.0},{"date":"2020-09-09","close":3550.0},{"date":"2020-09-10","close":3580.0},{"date":"2020-09-11","close":3600.0},{"date":"2020-09-14","close":3590.0},{"date":"2020-09-15","close":3600.0},{"date":"2020-09-16","close":3595.0},{"date":"2020-09-17","close":3580.0},{"date":"2020-09-18","close":3580.0},{"date":"2020-09-21","close":3525.0},{"date":"2020-09-22","close":3500.0},{"date":"2020-09-23","close":3460.0},{"date":"2020-09-24","close":3430.0},{"date":"2020-09-25","close":3440.0},{"date":"2020-09-28","close":3515.0},{"date":"2020-09-29","close":3555.0},{"date":"2020-10-05","close":3545.0},{"date":"2020-10-06","close":3530.0},{"date":"2020-10-07","close":3525.0},{"date":"2020-10-08","close":3550.0},{"date":"2020-10-12","close":3575.0},{"date":"2020-10-13","close":3575.0},{"date":"2020-10-14","close":3575.0},{"date":"2020-10-15","close":3565.0},{"date":"2020-10-16","close":3945.0},{"date":"2020-10-19","close":4090.0},{"date":"2020-10-20","close":4065.0},{"date":"2020-10-21","close":4190.0},{"date":"2020-10-22","close":4170.0},{"date":"2020-10-23","close":4055.0},{"date":"2020-10-26","close":4455.0},{"date":"2020-10-27","close":4185.0},{"date":"2020-10-28","close":4180.0},{"date":"2020-10-29","close":4475.0},{"date":"2020-10-30","close":5800.0},{"date":"2020-11-02","close":4975.0},{"date":"2020-11-03","close":4650.0},{"date":"2020-11-04","close":4525.0},{"date":"2020-11-05","close":4555.0},{"date":"2020-11-06","close":4455.0},{"date":"2020-11-09","close":4565.0},{"date":"2020-11-10","close":4510.0},{"date":"2020-11-11","close":4645.0},{"date":"2020-11-12","close":4565.0},{"date":"2020-11-13","close":4490.0},{"date":"2020-11-16","close":4610.0},{"date":"2020-11-17","close":4620.0},{"date":"2020-11-18","close":4715.0},{"date":"2020-11-19","close":4745.0},{"date":"2020-11-20","close":4690.0},{"date":"2020-11-23","close":4690.0},{"date":"2020-11-24","close":4655.0},{"date":"2020-11-25","close":4675.0},{"date":"2020-11-26","close":4730.0},{"date":"2020-11-27","close":4600.0},{"date":"2020-11-30","close":4620.0},{"date":"2020-12-01","close":4655.0},{"date":"2020-12-02","close":4640.0},{"date":"2020-12-03","close":4845.0},{"date":"2020-12-04","close":4685.0},{"date":"2020-12-07","close":4515.0},{"date":"2020-12-08","close":4390.0},{"date":"2020-12-09","close":4440.0},{"date":"2020-12-10","close":4500.0},{"date":"2020-12-11","close":4460.0},{"date":"2020-12-14","close":4395.0},{"date":"2020-12-15","close":4335.0},{"date":"2020-12-16","close":4390.0},{"date":"2020-12-17","close":4350.0},{"date":"2020-12-18","close":4290.0},{"date":"2020-12-21","close":4255.0},{"date":"2020-12-22","close":4110.0},{"date":"2020-12-23","close":4045.0},{"date":"2020-12-24","close":4125.0},{"date":"2020-12-28","close":4040.0},{"date":"2020-12-29","close":4145.0},{"date":"2020-12-30","close":4190.0},{"date":"2021-01-04","close":4310.0},{"date":"2021-01-05","close":4310.0},{"date":"2021-01-06","close":4365.0},{"date":"2021-01-07","close":4355.0},{"date":"2021-01-08","close":4280.0},{"date":"2021-01-11","close":4155.0},{"date":"2021-01-12","close":4215.0},{"date":"2021-01-13","close":4300.0},{"date":"2021-01-14","close":4275.0},{"date":"2021-01-15","close":4255.0},{"date":"2021-01-18","close":4270.0},{"date":"2021-01-19","close":4385.0},{"date":"2021-01-20","close":4380.0},{"date":"2021-01-21","close":4340.0},{"date":"2021-01-22","close":4345.0},{"date":"2021-01-25","close":4310.0},{"date":"2021-01-26","close":4285.0},{"date":"2021-01-27","close":4255.0},{"date":"2021-01-28","close":4150.0},{"date":"2021-01-29","close":4115.0},{"date":"2021-02-01","close":4150.0},{"date":"2021-02-02","close":4260.0},{"date":"2021-02-03","close":4270.0},{"date":"2021-02-04","close":4205.0},{"date":"2021-02-05","close":4240.0},{"date":"2021-02-08","close":4235.0},{"date":"2021-02-09","close":4200.0},{"date":"2021-02-10","close":4130.0},{"date":"2021-02-15","close":4190.0},{"date":"2021-02-16","close":4190.0},{"date":"2021-02-17","close":4255.0},{"date":"2021-02-18","close":4235.0},{"date":"2021-02-19","close":4230.0},{"date":"2021-02-22","close":4245.0},{"date":"2021-02-23","close":4170.0},{"date":"2021-02-24","close":4060.0},{"date":"2021-02-25","close":4120.0},{"date":"2021-02-26","close":4035.0},{"date":"2021-03-02","close":4030.0},{"date":"2021-03-03","close":4005.0},{"date":"2021-03-04","close":4070.0},{"date":"2021-03-05","close":4010.0},{"date":"2021-03-08","close":3945.0},{"date":"2021-03-09","close":3955.0},{"date":"2021-03-10","close":3960.0},{"date":"2021-03-11","close":4020.0},{"date":"2021-03-12","close":4100.0},{"date":"2021-03-15","close":4085.0},{"date":"2021-03-16","close":4105.0},{"date":"2021-03-17","close":4105.0},{"date":"2021-03-18","close":4085.0},{"date":"2021-03-19","close":4140.0},{"date":"2021-03-22","close":4105.0},{"date":"2021-03-23","close":4080.0},{"date":"2021-03-24","close":4070.0},{"date":"2021-03-25","close":4090.0},{"date":"2021-03-26","close":4085.0},{"date":"2021-03-29","close":4100.0},{"date":"2021-03-30","close":4050.0},{"date":"2021-03-31","close":4070.0},{"date":"2021-04-01","close":4040.0},{"date":"2021-04-02","close":3985.0},{"date":"2021-04-05","close":4125.0},{"date":"2021-04-06","close":4040.0},{"date":"2021-04-07","close":4075.0},{"date":"2021-04-08","close":4135.0},{"date":"2021-04-09","close":4150.0},{"date":"2021-04-12","close":4180.0},{"date":"2021-04-13","close":4285.0},{"date":"2021-04-14","close":4250.0},{"date":"2021-04-15","close":4300.0},{"date":"2021-04-16","close":4355.0},{"date":"2021-04-19","close":4275.0},{"date":"2021-04-20","close":4520.0},{"date":"2021-04-21","close":4435.0},{"date":"2021-04-22","close":4385.0},{"date":"2021-04-23","close":4475.0},{"date":"2021-04-26","close":4490.0},{"date":"2021-04-27","close":4620.0},{"date":"2021-04-28","close":4565.0},{"date":"2021-04-29","close":4605.0},{"date":"2021-04-30","close":4565.0},{"date":"2021-05-03","close":4530.0},{"date":"2021-05-04","close":4530.0},{"date":"2021-05-06","close":4845.0},{"date":"2021-05-07","close":4750.0},{"date":"2021-05-10","close":4850.0},{"date":"2021-05-11","close":5150.0},{"date":"2021-05-12","close":4805.0},{"date":"2021-05-13","close":4615.0},{"date":"2021-05-14","close":4590.0},{"date":"2021-05-17","close":4485.0},{"date":"2021-05-18","close":4545.0},{"date":"2021-05-20","close":4495.0},{"date":"2021-05-21","close":4495.0},{"date":"2021-05-24","close":4450.0},{"date":"2021-05-25","close":4480.0},{"date":"2021-05-26","close":4445.0},{"date":"2021-05-27","close":4485.0},{"date":"2021-05-28","close":4625.0},{"date":"2021-05-31","close":4650.0},{"date":"2021-06-01","close":4640.0},{"date":"2021-06-02","close":4705.0},{"date":"2021-06-03","close":4730.0},{"date":"2021-06-04","close":4705.0},{"date":"2021-06-07","close":4675.0},{"date":"2021-06-08","close":4635.0},{"date":"2021-06-09","close":4695.0},{"date":"2021-06-10","close":4710.0},{"date":"2021-06-11","close":4740.0},{"date":"2021-06-14","close":4820.0},{"date":"2021-06-15","close":4800.0},{"date":"2021-06-16","close":4765.0},{"date":"2021-06-17","close":4740.0},{"date":"2021-06-18","close":4685.0},{"date":"2021-06-21","close":4555.0},{"date":"2021-06-22","close":4625.0},{"date":"2021-06-23","close":4590.0},{"date":"2021-06-24","close":4575.0},{"date":"2021-06-25","close":4575.0},{"date":"2021-06-28","close":4685.0},{"date":"2021-06-29","close":4685.0},{"date":"2021-06-30","close":4710.0},{"date":"2021-07-01","close":4710.0},{"date":"2021-07-02","close":4705.0},{"date":"2021-07-05","close":4670.0},{"date":"2021-07-06","close":4665.0},{"date":"2021-07-07","close":4680.0},{"date":"2021-07-08","close":4580.0},{"date":"2021-07-09","close":4540.0},{"date":"2021-07-12","close":4630.0},{"date":"2021-07-13","close":4665.0},{"date":"2021-07-14","close":4665.0},{"date":"2021-07-15","close":4715.0},{"date":"2021-07-16","close":4725.0},{"date":"2021-07-19","close":4680.0},{"date":"2021-07-20","close":4720.0},{"date":"2021-07-21","close":4690.0},{"date":"2021-07-22","close":4715.0},{"date":"2021-07-23","close":4795.0},{"date":"2021-07-26","close":4870.0},{"date":"2021-07-27","close":4955.0},{"date":"2021-07-28","close":4840.0},{"date":"2021-07-29","close":4785.0},{"date":"2021-07-30","close":4800.0},{"date":"2021-08-02","close":4750.0},{"date":"2021-08-03","close":4735.0},{"date":"2021-08-04","close":4840.0},{"date":"2021-08-05","close":4840.0},{"date":"2021-08-06","close":4840.0},{"date":"2021-08-09","close":4810.0},{"date":"2021-08-10","close":4785.0},{"date":"2021-08-11","close":4675.0},{"date":"2021-08-12","close":4665.0},{"date":"2021-08-13","close":4560.0},{"date":"2021-08-17","close":4565.0},{"date":"2021-08-18","close":4585.0},{"date":"2021-08-19","close":4660.0},{"date":"2021-08-20","close":4460.0},{"date":"2021-08-23","close":4535.0},{"date":"2021-08-24","close":4590.0},{"date":"2021-08-25","close":4615.0},{"date":"2021-08-26","close":4685.0},{"date":"2021-08-27","close":4690.0},{"date":"2021-08-30","close":4725.0},{"date":"2021-08-31","close":4775.0},{"date":"2021-09-01","close":4845.0},{"date":"2021-09-02","close":4845.0},{"date":"2021-09-03","close":4775.0},{"date":"2021-09-06","close":4775.0},{"date":"2021-09-07","close":4920.0},{"date":"2021-09-08","close":4965.0},{"date":"2021-09-09","close":4895.0},{"date":"2021-09-10","close":5000.0},{"date":"2021-09-13","close":5600.0},{"date":"2021-09-14","close":5475.0},{"date":"2021-09-15","close":5100.0},{"date":"2021-09-16","close":4975.0},{"date":"2021-09-17","close":4940.0},{"date":"2021-09-23","close":4795.0},{"date":"2021-09-24","close":4705.0},{"date":"2021-09-27","close":4825.0},{"date":"2021-09-28","close":4690.0},{"date":"2021-09-29","close":4590.0},{"date":"2021-09-30","close":4610.0},{"date":"2021-10-01","close":4475.0},{"date":"2021-10-05","close":4230.0},{"date":"2021-10-06","close":4125.0},{"date":"2021-10-07","close":4355.0},{"date":"2021-10-08","close":4345.0},{"date":"2021-10-12","close":4220.0},{"date":"2021-10-13","close":4375.0},{"date":"2021-10-14","close":4545.0},{"date":"2021-10-15","close":4530.0},{"date":"2021-10-18","close":4545.0},{"date":"2021-10-19","close":4525.0},{"date":"2021-10-20","close":4505.0},{"date":"2021-10-21","close":4445.0},{"date":"2021-10-22","close":4485.0},{"date":"2021-10-25","close":4500.0},{"date":"2021-10-26","close":4540.0},{"date":"2021-10-27","close":4510.0},{"date":"2021-10-28","close":4475.0},{"date":"2021-10-29","close":4440.0},{"date":"2021-11-01","close":4400.0},{"date":"2021-11-02","close":4400.0},{"date":"2021-11-03","close":4310.0},{"date":"2021-11-04","close":4215.0},{"date":"2021-11-05","close":4185.0},{"date":"2021-11-08","close":4170.0},{"date":"2021-11-09","close":4200.0},{"date":"2021-11-10","close":4040.0},{"date":"2021-11-11","close":4000.0},{"date":"2021-11-12","close":4035.0},{"date":"2021-11-15","close":4185.0},{"date":"2021-11-16","close":4085.0},{"date":"2021-11-17","close":3900.0},{"date":"2021-11-18","close":3870.0},{"date":"2021-11-19","close":3790.0},{"date":"2021-11-22","close":3730.0},{"date":"2021-11-23","close":3780.0},{"date":"2021-11-24","close":3765.0},{"date":"2021-11-25","close":3690.0},{"date":"2021-11-26","close":3670.0},{"date":"2021-11-29","close":3615.0},{"date":"2021-11-30","close":3510.0},{"date":"2021-12-01","close":3630.0},{"date":"2021-12-02","close":3715.0},{"date":"2021-12-03","close":3760.0},{"date":"2021-12-06","close":3685.0},{"date":"2021-12-07","close":3745.0},{"date":"2021-12-08","close":3780.0},{"date":"2021-12-09","close":3875.0},{"date":"2021-12-10","close":3950.0},{"date":"2021-12-13","close":4025.0},{"date":"2021-12-14","close":3985.0},{"date":"2021-12-15","close":4040.0},{"date":"2021-12-16","close":3935.0},{"date":"2021-12-17","close":3935.0},{"date":"2021-12-20","close":3830.0},{"date":"2021-12-21","close":3905.0},{"date":"2021-12-22","close":3905.0},{"date":"2021-12-23","close":3865.0},{"date":"2021-12-24","close":3925.0},{"date":"2021-12-27","close":3895.0},{"date":"2021-12-28","close":3860.0},{"date":"2021-12-29","close":3925.0},{"date":"2021-12-30","close":3925.0},{"date":"2022-01-03","close":3950.0},{"date":"2022-01-04","close":4050.0},{"date":"2022-01-05","close":4125.0},{"date":"2022-01-06","close":4040.0},{"date":"2022-01-07","close":4100.0},{"date":"2022-01-10","close":4115.0},{"date":"2022-01-11","close":4110.0},{"date":"2022-01-12","close":4090.0},{"date":"2022-01-13","close":4105.0},{"date":"2022-01-14","close":4130.0},{"date":"2022-01-17","close":4165.0},{"date":"2022-01-18","close":4140.0},{"date":"2022-01-19","close":4125.0},{"date":"2022-01-20","close":4185.0},{"date":"2022-01-21","close":4120.0},{"date":"2022-01-24","close":4005.0},{"date":"2022-01-25","close":3935.0},{"date":"2022-01-26","close":3985.0},{"date":"2022-01-27","close":3970.0},{"date":"2022-01-28","close":4025.0},{"date":"2022-02-03","close":4065.0},{"date":"2022-02-04","close":4080.0},{"date":"2022-02-07","close":4100.0},{"date":"2022-02-08","close":4090.0},{"date":"2022-02-09","close":4100.0},{"date":"2022-02-10","close":4085.0},{"date":"2022-02-11","close":4110.0},{"date":"2022-02-14","close":4050.0},{"date":"2022-02-15","close":3995.0},{"date":"2022-02-16","close":4070.0},{"date":"2022-02-17","close":4065.0},{"date":"2022-02-18","close":4070.0},{"date":"2022-02-21","close":4045.0},{"date":"2022-02-22","close":3965.0},{"date":"2022-02-23","close":3995.0},{"date":"2022-02-24","close":3910.0},{"date":"2022-02-25","close":3940.0},{"date":"2022-02-28","close":3960.0},{"date":"2022-03-02","close":4000.0},{"date":"2022-03-03","close":4025.0},{"date":"2022-03-04","close":3980.0},{"date":"2022-03-07","close":3955.0},{"date":"2022-03-08","close":3970.0},{"date":"2022-03-10","close":3985.0},{"date":"2022-03-11","close":3940.0},{"date":"2022-03-14","close":4000.0},{"date":"2022-03-15","close":4005.0},{"date":"2022-03-16","close":4010.0},{"date":"2022-03-17","close":4005.0},{"date":"2022-03-18","close":4060.0},{"date":"2022-03-21","close":4070.0},{"date":"2022-03-22","close":4105.0},{"date":"2022-03-23","close":4305.0},{"date":"2022-03-24","close":4215.0},{"date":"2022-03-25","close":4175.0},{"date":"2022-03-28","close":4175.0},{"date":"2022-03-29","close":4190.0},{"date":"2022-03-30","close":4215.0},{"date":"2022-03-31","close":4190.0},{"date":"2022-04-01","close":4235.0},{"date":"2022-04-04","close":4400.0},{"date":"2022-04-05","close":4345.0},{"date":"2022-04-06","close":4385.0},{"date":"2022-04-07","close":4390.0},{"date":"2022-04-08","close":4360.0},{"date":"2022-04-11","close":4390.0},{"date":"2022-04-12","close":4360.0},{"date":"2022-04-13","close":4395.0},{"date":"2022-04-14","close":4365.0},{"date":"2022-04-15","close":4405.0},{"date":"2022-04-18","close":4385.0},{"date":"2022-04-19","close":4400.0},{"date":"2022-04-20","close":4400.0},{"date":"2022-04-21","close":4350.0},{"date":"2022-04-22","close":4350.0},{"date":"2022-04-25","close":4255.0},{"date":"2022-04-26","close":4335.0},{"date":"2022-04-27","close":4300.0},{"date":"2022-04-28","close":4380.0},{"date":"2022-04-29","close":4390.0},{"date":"2022-05-02","close":4375.0},{"date":"2022-05-03","close":4370.0},{"date":"2022-05-04","close":4415.0},{"date":"2022-05-06","close":4380.0},{"date":"2022-05-09","close":4235.0},{"date":"2022-05-10","close":4130.0},{"date":"2022-05-11","close":4135.0},{"date":"2022-05-12","close":3995.0},{"date":"2022-05-13","close":4025.0},{"date":"2022-05-16","close":4030.0},{"date":"2022-05-17","close":4020.0},{"date":"2022-05-18","close":4035.0},{"date":"2022-05-19","close":3975.0},{"date":"2022-05-20","close":4050.0},{"date":"2022-05-23","close":4020.0},{"date":"2022-05-24","close":3915.0},{"date":"2022-05-25","close":3940.0},{"date":"2022-05-26","close":3820.0},{"date":"2022-05-27","close":3880.0},{"date":"2022-05-30","close":3895.0},{"date":"2022-05-31","close":3915.0},{"date":"2022-06-02","close":3940.0},{"date":"2022-06-03","close":3915.0},{"date":"2022-06-07","close":3840.0},{"date":"2022-06-08","close":3750.0},{"date":"2022-06-09","close":3685.0},{"date":"2022-06-10","close":3685.0},{"date":"2022-06-13","close":3575.0},{"date":"2022-06-14","close":3500.0},{"date":"2022-06-15","close":3310.0},{"date":"2022-06-16","close":3275.0},{"date":"2022-06-17","close":3365.0},{"date":"2022-06-20","close":3285.0},{"date":"2022-06-21","close":3275.0},{"date":"2022-06-22","close":3145.0},{"date":"2022-06-23","close":2875.0},{"date":"2022-06-24","close":3020.0},{"date":"2022-06-27","close":3205.0},{"date":"2022-06-28","close":3280.0},{"date":"2022-06-29","close":3245.0},{"date":"2022-06-30","close":3335.0},{"date":"2022-07-01","close":3235.0},{"date":"2022-07-04","close":3100.0},{"date":"2022-07-05","close":3125.0},{"date":"2022-07-06","close":3045.0},{"date":"2022-07-07","close":3090.0},{"date":"2022-07-08","close":3160.0},{"date":"2022-07-11","close":3115.0},{"date":"2022-07-12","close":3120.0},{"date":"2022-07-13","close":3115.0},{"date":"2022-07-14","close":3190.0},{"date":"2022-07-15","close":3175.0},{"date":"2022-07-18","close":3345.0},{"date":"2022-07-19","close":3365.0},{"date":"2022-07-20","close":3325.0},{"date":"2022-07-21","close":3370.0},{"date":"2022-07-22","close":3370.0},{"date":"2022-07-25","close":3410.0},{"date":"2022-07-26","close":3405.0},{"date":"2022-07-27","close":3470.0},{"date":"2022-07-28","close":3435.0},{"date":"2022-07-29","close":3480.0},{"date":"2022-08-01","close":3465.0},{"date":"2022-08-02","close":3465.0},{"date":"2022-08-03","close":3565.0},{"date":"2022-08-04","close":3590.0},{"date":"2022-08-05","close":3620.0},{"date":"2022-08-08","close":3660.0},{"date":"2022-08-09","close":3560.0},{"date":"2022-08-10","close":3660.0},{"date":"2022-08-11","close":3720.0},{"date":"2022-08-12","close":3775.0},{"date":"2022-08-16","close":3750.0},{"date":"2022-08-17","close":3755.0},{"date":"2022-08-18","close":3785.0},{"date":"2022-08-19","close":3775.0},{"date":"2022-08-22","close":3750.0},{"date":"2022-08-23","close":3730.0},{"date":"2022-08-24","close":3710.0},{"date":"2022-08-25","close":3725.0},{"date":"2022-08-26","close":3725.0},{"date":"2022-08-29","close":3570.0},{"date":"2022-08-30","close":3590.0},{"date":"2022-08-31","close":3545.0},{"date":"2022-09-01","close":3460.0},{"date":"2022-09-02","close":3345.0},{"date":"2022-09-05","close":3285.0},{"date":"2022-09-06","close":3345.0},{"date":"2022-09-07","close":3305.0},{"date":"2022-09-08","close":3345.0},{"date":"2022-09-13","close":3400.0},{"date":"2022-09-14","close":3380.0},{"date":"2022-09-15","close":3345.0},{"date":"2022-09-16","close":3345.0},{"date":"2022-09-19","close":3285.0},{"date":"2022-09-20","close":3310.0},{"date":"2022-09-21","close":3275.0},{"date":"2022-09-22","close":3215.0},{"date":"2022-09-23","close":3175.0},{"date":"2022-09-26","close":3000.0},{"date":"2022-09-27","close":2980.0},{"date":"2022-09-28","close":2995.0},{"date":"2022-09-29","close":2895.0},{"date":"2022-09-30","close":2835.0},{"date":"2022-10-04","close":2835.0},{"date":"2022-10-05","close":2770.0},{"date":"2022-10-06","close":2805.0},{"date":"2022-10-07","close":2800.0},{"date":"2022-10-11","close":2765.0},{"date":"2022-10-12","close":2690.0},{"date":"2022-10-13","close":2540.0},{"date":"2022-10-14","close":2605.0},{"date":"2022-10-17","close":2600.0},{"date":"2022-10-18","close":2615.0},{"date":"2022-10-19","close":2665.0},{"date":"2022-10-20","close":2630.0},{"date":"2022-10-21","close":2570.0},{"date":"2022-10-24","close":2610.0},{"date":"2022-10-25","close":2625.0},{"date":"2022-10-26","close":2580.0},{"date":"2022-10-27","close":2585.0},{"date":"2022-10-28","close":2580.0},{"date":"2022-10-31","close":2670.0},{"date":"2022-11-01","close":2660.0},{"date":"2022-11-02","close":2695.0},{"date":"2022-11-03","close":2700.0},{"date":"2022-11-04","close":2815.0},{"date":"2022-11-07","close":2775.0},{"date":"2022-11-08","close":2735.0},{"date":"2022-11-09","close":2755.0},{"date":"2022-11-10","close":2790.0},{"date":"2022-11-11","close":2820.0},{"date":"2022-11-14","close":2825.0},{"date":"2022-11-15","close":2780.0},{"date":"2022-11-16","close":2890.0},{"date":"2022-11-17","close":2975.0},{"date":"2022-11-18","close":2975.0},{"date":"2022-11-21","close":2975.0},{"date":"2022-11-22","close":2975.0},{"date":"2022-11-23","close":2975.0},{"date":"2022-11-24","close":2975.0},{"date":"2022-11-25","close":2975.0},{"date":"2022-11-28","close":2975.0},{"date":"2022-11-29","close":2975.0},{"date":"2022-11-30","close":2975.0},{"date":"2022-12-01","close":2975.0},{"date":"2022-12-02","close":2975.0},{"date":"2022-12-05","close":2975.0},{"date":"2022-12-06","close":2975.0},{"date":"2022-12-07","close":2975.0},{"date":"2022-12-08","close":2975.0},{"date":"2022-12-09","close":2975.0},{"date":"2022-12-12","close":2975.0},{"date":"2022-12-13","close":2975.0},{"date":"2022-12-14","close":2975.0},{"date":"2022-12-15","close":2975.0},{"date":"2022-12-16","close":2975.0},{"date":"2022-12-19","close":2975.0},{"date":"2022-12-20","close":2975.0},{"date":"2022-12-21","close":2975.0},{"date":"2022-12-22","close":2975.0},{"date":"2022-12-23","close":2815.0},{"date":"2022-12-26","close":2990.0},{"date":"2022-12-27","close":2765.0},{"date":"2022-12-28","close":2590.0},{"date":"2022-12-29","close":2660.0},{"date":"2023-01-02","close":2650.0},{"date":"2023-01-03","close":2520.0},{"date":"2023-01-04","close":2555.0},{"date":"2023-01-05","close":2555.0},{"date":"2023-01-06","close":2580.0},{"date":"2023-01-09","close":2585.0},{"date":"2023-01-10","close":2655.0},{"date":"2023-01-11","close":2680.0},{"date":"2023-01-12","close":2680.0},{"date":"2023-01-13","close":2640.0},{"date":"2023-01-16","close":2645.0},{"date":"2023-01-17","close":2680.0},{"date":"2023-01-18","close":2625.0},{"date":"2023-01-19","close":2630.0},{"date":"2023-01-20","close":2615.0},{"date":"2023-01-25","close":2615.0},{"date":"2023-01-26","close":2630.0},{"date":"2023-01-27","close":2650.0},{"date":"2023-01-30","close":2635.0},{"date":"2023-01-31","close":2720.0},{"date":"2023-02-01","close":2730.0},{"date":"2023-02-02","close":2790.0},{"date":"2023-02-03","close":2725.0},{"date":"2023-02-06","close":2785.0},{"date":"2023-02-07","close":2820.0},{"date":"2023-02-08","close":2830.0},{"date":"2023-02-09","close":2805.0},{"date":"2023-02-10","close":2735.0},{"date":"2023-02-13","close":2750.0},{"date":"2023-02-14","close":2775.0},{"date":"2023-02-15","close":2680.0},{"date":"2023-02-16","close":2680.0},{"date":"2023-02-17","close":2660.0},{"date":"2023-02-20","close":2700.0},{"date":"2023-02-21","close":2665.0},{"date":"2023-02-22","close":2640.0},{"date":"2023-02-23","close":2615.0},{"date":"2023-02-24","close":2655.0},{"date":"2023-02-27","close":2635.0},{"date":"2023-02-28","close":2725.0},{"date":"2023-03-02","close":2725.0},{"date":"2023-03-03","close":2715.0},{"date":"2023-03-06","close":2805.0},{"date":"2023-03-07","close":2825.0},{"date":"2023-03-08","close":2855.0},{"date":"2023-03-09","close":2990.0},{"date":"2023-03-10","close":2985.0},{"date":"2023-03-13","close":3065.0},{"date":"2023-03-14","close":3065.0},{"date":"2023-03-15","close":3075.0},{"date":"2023-03-16","close":2785.0},{"date":"2023-03-17","close":2725.0},{"date":"2023-03-20","close":2665.0},{"date":"2023-03-21","close":2665.0},{"date":"2023-03-22","close":2680.0},{"date":"2023-03-23","close":2690.0},{"date":"2023-03-24","close":2660.0},{"date":"2023-03-27","close":2655.0},{"date":"2023-03-28","close":2630.0},{"date":"2023-03-29","close":2610.0},{"date":"2023-03-30","close":2595.0},{"date":"2023-03-31","close":2570.0},{"date":"2023-04-03","close":2565.0},{"date":"2023-04-04","close":2560.0},{"date":"2023-04-05","close":2575.0},{"date":"2023-04-06","close":2615.0},{"date":"2023-04-07","close":2625.0},{"date":"2023-04-10","close":2585.0},{"date":"2023-04-11","close":2655.0},{"date":"2023-04-12","close":2670.0},{"date":"2023-04-13","close":2685.0},{"date":"2023-04-14","close":2630.0},{"date":"2023-04-17","close":2825.0},{"date":"2023-04-18","close":2810.0},{"date":"2023-04-19","close":2740.0},{"date":"2023-04-20","close":2660.0},{"date":"2023-04-21","close":2620.0},{"date":"2023-04-24","close":2585.0},{"date":"2023-04-25","close":2675.0},{"date":"2023-04-26","close":2710.0},{"date":"2023-04-27","close":2725.0},{"date":"2023-04-28","close":2665.0},{"date":"2023-05-02","close":2685.0},{"date":"2023-05-03","close":2655.0},{"date":"2023-05-04","close":2700.0},{"date":"2023-05-08","close":2735.0},{"date":"2023-05-09","close":2730.0},{"date":"2023-05-10","close":2700.0},{"date":"2023-05-11","close":2710.0},{"date":"2023-05-12","close":2805.0},{"date":"2023-05-15","close":2755.0},{"date":"2023-05-16","close":2640.0},{"date":"2023-05-17","close":2690.0},{"date":"2023-05-18","close":2685.0},{"date":"2023-05-19","close":2720.0},{"date":"2023-05-22","close":2710.0},{"date":"2023-05-23","close":2710.0},{"date":"2023-05-24","close":2680.0},{"date":"2023-05-25","close":2655.0},{"date":"2023-05-26","close":2630.0},{"date":"2023-05-30","close":2640.0},{"date":"2023-05-31","close":2650.0},{"date":"2023-06-01","close":2650.0},{"date":"2023-06-02","close":2660.0},{"date":"2023-06-05","close":2680.0},{"date":"2023-06-07","close":2690.0},{"date":"2023-06-08","close":2680.0},{"date":"2023-06-09","close":2695.0},{"date":"2023-06-12","close":2705.0},{"date":"2023-06-13","close":2695.0},{"date":"2023-06-14","close":2700.0},{"date":"2023-06-15","close":2690.0},{"date":"2023-06-16","close":2620.0},{"date":"2023-06-19","close":2650.0},{"date":"2023-06-20","close":2635.0},{"date":"2023-06-21","close":2565.0},{"date":"2023-06-22","close":2585.0},{"date":"2023-06-23","close":2585.0},{"date":"2023-06-26","close":2620.0},{"date":"2023-06-27","close":2605.0},{"date":"2023-06-28","close":2620.0},{"date":"2023-06-29","close":2625.0},{"date":"2023-06-30","close":2690.0},{"date":"2023-07-03","close":2700.0},{"date":"2023-07-04","close":2685.0},{"date":"2023-07-05","close":2715.0},{"date":"2023-07-06","close":2680.0},{"date":"2023-07-07","close":2650.0},{"date":"2023-07-10","close":2655.0},{"date":"2023-07-11","close":2620.0},{"date":"2023-07-12","close":2590.0},{"date":"2023-07-13","close":2600.0},{"date":"2023-07-14","close":2600.0},{"date":"2023-07-17","close":2585.0},{"date":"2023-07-18","close":2540.0},{"date":"2023-07-19","close":2525.0},{"date":"2023-07-20","close":2600.0},{"date":"2023-07-21","close":2650.0},{"date":"2023-07-24","close":2525.0},{"date":"2023-07-25","close":2530.0},{"date":"2023-07-26","close":2425.0},{"date":"2023-07-27","close":2472.0},{"date":"2023-07-28","close":2520.0},{"date":"2023-07-31","close":2500.0},{"date":"2023-08-01","close":2515.0},{"date":"2023-08-02","close":2492.0},{"date":"2023-08-03","close":2480.0},{"date":"2023-08-04","close":2477.0},{"date":"2023-08-07","close":2437.0},{"date":"2023-08-08","close":2407.0},{"date":"2023-08-09","close":2427.0},{"date":"2023-08-10","close":2445.0},{"date":"2023-08-11","close":2455.0},{"date":"2023-08-14","close":2425.0},{"date":"2023-08-16","close":2392.0},{"date":"2023-08-17","close":2387.0},{"date":"2023-08-18","close":2360.0},{"date":"2023-08-21","close":2385.0},{"date":"2023-08-22","close":2360.0},{"date":"2023-08-23","close":2347.0},{"date":"2023-08-24","close":2475.0},{"date":"2023-08-25","close":2482.0},{"date":"2023-08-28","close":2452.0},{"date":"2023-08-29","close":2475.0},{"date":"2023-08-30","close":2487.0},{"date":"2023-08-31","close":2497.0},{"date":"2023-09-01","close":2520.0},{"date":"2023-09-04","close":2487.0},{"date":"2023-09-05","close":2540.0},{"date":"2023-09-06","close":2510.0},{"date":"2023-09-07","close":2500.0},{"date":"2023-09-08","close":2500.0},{"date":"2023-09-11","close":2510.0},{"date":"2023-09-12","close":2447.0},{"date":"2023-09-13","close":2440.0},{"date":"2023-09-14","close":2427.0},{"date":"2023-09-15","close":2440.0},{"date":"2023-09-18","close":2430.0},{"date":"2023-09-19","close":2382.0},{"date":"2023-09-20","close":2335.0},{"date":"2023-09-21","close":2320.0},{"date":"2023-09-22","close":2325.0},{"date":"2023-09-25","close":2287.0},{"date":"2023-09-26","close":2195.0},{"date":"2023-09-27","close":2217.0},{"date":"2023-10-04","close":2200.0},{"date":"2023-10-05","close":2200.0},{"date":"2023-10-06","close":2082.0},{"date":"2023-10-10","close":2125.0},{"date":"2023-10-11","close":2125.0},{"date":"2023-10-12","close":2267.0},{"date":"2023-10-13","close":2235.0},{"date":"2023-10-16","close":2197.0},{"date":"2023-10-17","close":2160.0},{"date":"2023-10-18","close":2172.0},{"date":"2023-10-19","close":2135.0},{"date":"2023-10-20","close":2087.0},{"date":"2023-10-23","close":2032.0},{"date":"2023-10-24","close":2005.0},{"date":"2023-10-25","close":2010.0},{"date":"2023-10-26","close":1980.0},{"date":"2023-10-27","close":2000.0},{"date":"2023-10-30","close":1975.0},{"date":"2023-10-31","close":1975.0},{"date":"2023-11-01","close":1895.0},{"date":"2023-11-02","close":1965.0},{"date":"2023-11-03","close":2000.0},{"date":"2023-11-06","close":1985.0},{"date":"2023-11-07","close":1990.0},{"date":"2023-11-08","close":1990.0},{"date":"2023-11-09","close":1985.0},{"date":"2023-11-10","close":2015.0},{"date":"2023-11-13","close":1987.0},{"date":"2023-11-14","close":1980.0},{"date":"2023-11-15","close":1995.0},{"date":"2023-11-16","close":2000.0},{"date":"2023-11-17","close":2030.0},{"date":"2023-11-20","close":2010.0},{"date":"2023-11-21","close":2062.0},{"date":"2023-11-22","close":2075.0},{"date":"2023-11-23","close":2082.0},{"date":"2023-11-24","close":2085.0},{"date":"2023-11-27","close":2037.0},{"date":"2023-11-28","close":2030.0},{"date":"2023-11-29","close":2012.0},{"date":"2023-11-30","close":2050.0},{"date":"2023-12-01","close":2050.0},{"date":"2023-12-04","close":2065.0},{"date":"2023-12-05","close":2065.0},{"date":"2023-12-06","close":2045.0},{"date":"2023-12-07","close":2035.0},{"date":"2023-12-08","close":1977.0},{"date":"2023-12-11","close":1997.0},{"date":"2023-12-12","close":1982.0},{"date":"2023-12-13","close":2085.0},{"date":"2023-12-14","close":2007.0},{"date":"2023-12-15","close":2002.0},{"date":"2023-12-18","close":2002.0},{"date":"2023-12-19","close":1965.0},{"date":"2023-12-20","close":1985.0},{"date":"2023-12-21","close":1997.0},{"date":"2023-12-22","close":1982.0},{"date":"2023-12-26","close":1985.0},{"date":"2023-12-27","close":1995.0},{"date":"2023-12-28","close":1990.0},{"date":"2024-01-02","close":1982.0},{"date":"2024-01-03","close":1990.0},{"date":"2024-01-04","close":2017.0},{"date":"2024-01-05","close":2025.0},{"date":"2024-01-08","close":2027.0},{"date":"2024-01-09","close":2020.0},{"date":"2024-01-10","close":2015.0},{"date":"2024-01-11","close":2050.0},{"date":"2024-01-12","close":2070.0},{"date":"2024-01-15","close":2020.0},{"date":"2024-01-16","close":1995.0},{"date":"2024-01-17","close":1982.0},{"date":"2024-01-18","close":2030.0},{"date":"2024-01-19","close":2042.0},{"date":"2024-01-22","close":2025.0},{"date":"2024-01-23","close":2025.0},{"date":"2024-01-24","close":2000.0},{"date":"2024-01-25","close":2015.0},{"date":"2024-01-26","close":2017.0},{"date":"2024-01-29","close":2047.0},{"date":"2024-01-30","close":2047.0},{"date":"2024-01-31","close":2070.0},{"date":"2024-02-01","close":2035.0},{"date":"2024-02-02","close":2037.0},{"date":"2024-02-05","close":2055.0},{"date":"2024-02-06","close":2050.0},{"date":"2024-02-07","close":2055.0},{"date":"2024-02-08","close":2057.0},{"date":"2024-02-13","close":2060.0},{"date":"2024-02-14","close":2065.0},{"date":"2024-02-15","close":2115.0},{"date":"2024-02-16","close":2067.0},{"date":"2024-02-19","close":2090.0},{"date":"2024-02-20","close":2102.0},{"date":"2024-02-21","close":2137.0},{"date":"2024-02-22","close":2150.0},{"date":"2024-02-23","close":2182.0},{"date":"2024-02-26","close":2225.0},{"date":"2024-02-27","close":2230.0},{"date":"2024-02-28","close":2237.0},{"date":"2024-02-29","close":2232.0},{"date":"2024-03-04","close":2242.0},{"date":"2024-03-05","close":2237.0},{"date":"2024-03-06","close":2225.0},{"date":"2024-03-07","close":2177.0},{"date":"2024-03-08","close":2150.0},{"date":"2024-03-11","close":2127.0},{"date":"2024-03-12","close":2037.0},{"date":"2024-03-13","close":2027.0},{"date":"2024-03-14","close":2010.0},{"date":"2024-03-15","close":1997.0},{"date":"2024-03-18","close":1975.0},{"date":"2024-03-19","close":1970.0},{"date":"2024-03-20","close":2005.0},{"date":"2024-03-21","close":2027.0},{"date":"2024-03-22","close":2042.0},{"date":"2024-03-25","close":2060.0},{"date":"2024-03-26","close":2062.0},{"date":"2024-03-27","close":2067.0},{"date":"2024-03-28","close":2067.0},{"date":"2024-03-29","close":2070.0},{"date":"2024-04-01","close":2055.0},{"date":"2024-04-02","close":2035.0},{"date":"2024-04-03","close":2037.0},{"date":"2024-04-04","close":2040.0},{"date":"2024-04-05","close":2040.0},{"date":"2024-04-08","close":2072.0},{"date":"2024-04-09","close":2080.0},{"date":"2024-04-11","close":2067.0},{"date":"2024-04-12","close":2075.0},{"date":"2024-04-15","close":2072.0},{"date":"2024-04-16","close":2037.0},{"date":"2024-04-17","close":2020.0},{"date":"2024-04-18","close":2025.0},{"date":"2024-04-19","close":2017.0},{"date":"2024-04-22","close":2025.0},{"date":"2024-04-23","close":2052.0},{"date":"2024-04-24","close":2027.0},{"date":"2024-04-25","close":2042.0},{"date":"2024-04-26","close":2047.0},{"date":"2024-04-29","close":2015.0},{"date":"2024-04-30","close":2015.0},{"date":"2024-05-02","close":2025.0},{"date":"2024-05-03","close":2047.0},{"date":"2024-05-07","close":2047.0},{"date":"2024-05-08","close":2050.0},{"date":"2024-05-09","close":2052.0},{"date":"2024-05-10","close":2025.0},{"date":"2024-05-13","close":2057.0},{"date":"2024-05-14","close":2035.0},{"date":"2024-05-16","close":2042.0},{"date":"2024-05-17","close":2035.0},{"date":"2024-05-20","close":2055.0},{"date":"2024-05-21","close":2067.0},{"date":"2024-05-22","close":2075.0},{"date":"2024-05-23","close":2042.0},{"date":"2024-05-24","close":2047.0},{"date":"2024-05-27","close":2055.0},{"date":"2024-05-28","close":2012.0},{"date":"2024-05-29","close":2010.0},{"date":"2024-05-30","close":1995.0},{"date":"2024-05-31","close":1972.0},{"date":"2024-06-03","close":2025.0},{"date":"2024-06-04","close":2045.0},{"date":"2024-06-05","close":2050.0},{"date":"2024-06-07","close":2055.0},{"date":"2024-06-10","close":2017.0},{"date":"2024-06-11","close":2007.0},{"date":"2024-06-12","close":2010.0},{"date":"2024-06-13","close":2010.0},{"date":"2024-06-14","close":2015.0},{"date":"2024-06-17","close":2020.0},{"date":"2024-06-18","close":2025.0},{"date":"2024-06-19","close":2025.0},{"date":"2024-06-20","close":2035.0},{"date":"2024-06-21","close":2022.0},{"date":"2024-06-24","close":1992.0},{"date":"2024-06-25","close":1955.0},{"date":"2024-06-26","close":1957.0},{"date":"2024-06-27","close":1952.0},{"date":"2024-06-28","close":1950.0},{"date":"2024-07-01","close":1945.0},{"date":"2024-07-02","close":1970.0},{"date":"2024-07-03","close":2045.0},{"date":"2024-07-04","close":1985.0},{"date":"2024-07-05","close":1967.0},{"date":"2024-07-08","close":1947.0},{"date":"2024-07-09","close":1970.0},{"date":"2024-07-10","close":1987.0},{"date":"2024-07-11","close":1985.0},{"date":"2024-07-12","close":1982.0},{"date":"2024-07-15","close":1982.0},{"date":"2024-07-16","close":1982.0},{"date":"2024-07-17","close":1985.0},{"date":"2024-07-18","close":1977.0},{"date":"2024-07-19","close":2005.0},{"date":"2024-07-22","close":1972.0},{"date":"2024-07-23","close":2005.0},{"date":"2024-07-24","close":1965.0},{"date":"2024-07-25","close":2012.0},{"date":"2024-07-26","close":2010.0},{"date":"2024-07-29","close":1990.0},{"date":"2024-07-30","close":1970.0},{"date":"2024-07-31","close":2002.0},{"date":"2024-08-01","close":2015.0},{"date":"2024-08-02","close":1980.0},{"date":"2024-08-05","close":1890.0},{"date":"2024-08-06","close":1902.0},{"date":"2024-08-07","close":1975.0},{"date":"2024-08-08","close":1917.0},{"date":"2024-08-09","close":1877.0},{"date":"2024-08-12","close":1907.0},{"date":"2024-08-13","close":1870.0},{"date":"2024-08-14","close":1905.0},{"date":"2024-08-16","close":1920.0},{"date":"2024-08-19","close":1860.0},{"date":"2024-08-20","close":1892.0},{"date":"2024-08-21","close":1875.0},{"date":"2024-08-22","close":1825.0},{"date":"2024-08-23","close":1825.0},{"date":"2024-08-26","close":1825.0},{"date":"2024-08-27","close":1825.0},{"date":"2024-08-28","close":1825.0},{"date":"2024-08-29","close":1825.0},{"date":"2024-08-30","close":1825.0},{"date":"2024-09-02","close":1825.0},{"date":"2024-09-03","close":1825.0},{"date":"2024-09-04","close":1825.0},{"date":"2024-09-05","close":1825.0},{"date":"2024-09-06","close":1825.0},{"date":"2024-09-09","close":1825.0},{"date":"2024-09-10","close":1825.0},{"date":"2024-09-11","close":1825.0},{"date":"2024-09-12","close":1825.0},{"date":"2024-09-13","close":1825.0},{"date":"2024-09-19","close":1825.0},{"date":"2024-09-20","close":1825.0},{"date":"2024-09-23","close":1825.0},{"date":"2024-09-24","close":1825.0},{"date":"2024-09-25","close":1760.0},{"date":"2024-09-26","close":1780.0},{"date":"2024-09-27","close":1780.0},{"date":"2024-09-30","close":1745.0},{"date":"2024-10-02","close":1704.0},{"date":"2024-10-04","close":1712.0},{"date":"2024-10-07","close":1729.0},{"date":"2024-10-08","close":1712.0},{"date":"2024-10-10","close":1711.0},{"date":"2024-10-11","close":1700.0},{"date":"2024-10-14","close":1700.0},{"date":"2024-10-15","close":1683.0},{"date":"2024-10-16","close":1668.0},{"date":"2024-10-17","close":1642.0},{"date":"2024-10-18","close":1620.0},{"date":"2024-10-21","close":1539.0},{"date":"2024-10-22","close":1543.0},{"date":"2024-10-23","close":1546.0},{"date":"2024-10-24","close":1545.0},{"date":"2024-10-25","close":1549.0},{"date":"2024-10-28","close":1511.0},{"date":"2024-10-29","close":1535.0},{"date":"2024-10-30","close":1539.0},{"date":"2024-10-31","close":1524.0},{"date":"2024-11-01","close":1522.0},{"date":"2024-11-04","close":1522.0},{"date":"2024-11-05","close":1521.0},{"date":"2024-11-06","close":1516.0},{"date":"2024-11-07","close":1521.0},{"date":"2024-11-08","close":1524.0},{"date":"2024-11-11","close":1521.0},{"date":"2024-11-12","close":1492.0},{"date":"2024-11-13","close":1487.0},{"date":"2024-11-14","close":1460.0},{"date":"2024-11-15","close":1410.0},{"date":"2024-11-18","close":1320.0},{"date":"2024-11-19","close":1330.0},{"date":"2024-11-20","close":1280.0},{"date":"2024-11-21","close":1294.0},{"date":"2024-11-22","close":1280.0},{"date":"2024-11-25","close":1294.0},{"date":"2024-11-26","close":1301.0},{"date":"2024-11-27","close":1231.0},{"date":"2024-11-28","close":1231.0},{"date":"2024-11-29","close":1179.0},{"date":"2024-12-02","close":1150.0},{"date":"2024-12-03","close":1138.0},{"date":"2024-12-04","close":1069.0},{"date":"2024-12-05","close":1062.0},{"date":"2024-12-06","close":998.0},{"date":"2024-12-09","close":890.0},{"date":"2024-12-10","close":901.0},{"date":"2024-12-11","close":912.0},{"date":"2024-12-12","close":911.0},{"date":"2024-12-13","close":926.0},{"date":"2024-12-16","close":940.0},{"date":"2024-12-17","close":1008.0},{"date":"2024-12-18","close":1009.0},{"date":"2024-12-19","close":982.0},{"date":"2024-12-20","close":922.0},{"date":"2024-12-23","close":907.0},{"date":"2024-12-24","close":915.0},{"date":"2024-12-26","close":898.0},{"date":"2024-12-27","close":884.0},{"date":"2024-12-30","close":892.0},{"date":"2025-01-02","close":905.0},{"date":"2025-01-03","close":964.0},{"date":"2025-01-06","close":946.0},{"date":"2025-01-07","close":964.0},{"date":"2025-01-08","close":987.0},{"date":"2025-01-09","close":980.0},{"date":"2025-01-10","close":991.0},{"date":"2025-01-13","close":979.0},{"date":"2025-01-14","close":983.0},{"date":"2025-01-15","close":986.0},{"date":"2025-01-16","close":982.0},{"date":"2025-01-17","close":978.0},{"date":"2025-01-20","close":980.0},{"date":"2025-01-21","close":950.0},{"date":"2025-01-22","close":975.0},{"date":"2025-01-23","close":952.0},{"date":"2025-01-24","close":952.0},{"date":"2025-01-31","close":960.0},{"date":"2025-02-03","close":905.0},{"date":"2025-02-04","close":913.0},{"date":"2025-02-05","close":915.0},{"date":"2025-02-06","close":921.0},{"date":"2025-02-07","close":907.0},{"date":"2025-02-10","close":914.0},{"date":"2025-02-11","close":906.0},{"date":"2025-02-12","close":918.0},{"date":"2025-02-13","close":918.0},{"date":"2025-02-14","close":913.0},{"date":"2025-02-17","close":907.0},{"date":"2025-02-18","close":900.0},{"date":"2025-02-19","close":905.0},{"date":"2025-02-20","close":912.0},{"date":"2025-02-21","close":938.0},{"date":"2025-02-24","close":945.0},{"date":"2025-02-25","close":920.0},{"date":"2025-02-26","close":928.0},{"date":"2025-02-27","close":955.0},{"date":"2025-02-28","close":957.0},{"date":"2025-03-04","close":906.0},{"date":"2025-03-05","close":906.0},{"date":"2025-03-06","close":906.0},{"date":"2025-03-07","close":900.0},{"date":"2025-03-10","close":903.0},{"date":"2025-03-11","close":901.0},{"date":"2025-03-12","close":901.0},{"date":"2025-03-13","close":901.0},{"date":"2025-03-14","close":903.0},{"date":"2025-03-17","close":906.0},{"date":"2025-03-18","close":907.0},{"date":"2025-03-19","close":907.0},{"date":"2025-03-20","close":907.0},{"date":"2025-03-21","close":909.0},{"date":"2025-03-24","close":909.0},{"date":"2025-03-25","close":910.0},{"date":"2025-03-26","close":910.0},{"date":"2025-03-27","close":913.0},{"date":"2025-03-28","close":910.0},{"date":"2025-03-31","close":908.0},{"date":"2025-04-01","close":907.0},{"date":"2025-04-02","close":915.0},{"date":"2025-04-03","close":927.0},{"date":"2025-04-04","close":924.0},{"date":"2025-04-07","close":897.0},{"date":"2025-04-08","close":908.0},{"date":"2025-04-09","close":901.0},{"date":"2025-04-10","close":921.0},{"date":"2025-04-11","close":920.0},{"date":"2025-04-14","close":946.0},{"date":"2025-04-15","close":950.0},{"date":"2025-04-16","close":963.0},{"date":"2025-04-17","close":957.0},{"date":"2025-04-18","close":958.0},{"date":"2025-04-21","close":955.0},{"date":"2025-04-22","close":950.0},{"date":"2025-04-23","close":965.0},{"date":"2025-04-24","close":992.0},{"date":"2025-04-25","close":1289.0},{"date":"2025-04-28","close":1675.0},{"date":"2025-04-29","close":2175.0},{"date":"2025-04-30","close":1850.0},{"date":"2025-05-02","close":1482.0},{"date":"2025-05-07","close":1569.0},{"date":"2025-05-08","close":2035.0},{"date":"2025-05-09","close":1961.0},{"date":"2025-05-12","close":1911.0},{"date":"2025-05-13","close":1952.0},{"date":"2025-05-14","close":1805.0},{"date":"2025-05-15","close":1701.0},{"date":"2025-05-16","close":1593.0},{"date":"2025-05-19","close":1456.0},{"date":"2025-05-20","close":1701.0},{"date":"2025-05-21","close":1586.0},{"date":"2025-05-22","close":1703.0},{"date":"2025-05-23","close":1581.0},{"date":"2025-05-26","close":1553.0},{"date":"2025-05-27","close":1490.0},{"date":"2025-05-28","close":1530.0},{"date":"2025-05-29","close":1580.0},{"date":"2025-05-30","close":1508.0},{"date":"2025-06-02","close":1521.0},{"date":"2025-06-04","close":1437.0},{"date":"2025-06-05","close":1451.0},{"date":"2025-06-09","close":1463.0},{"date":"2025-06-10","close":1493.0},{"date":"2025-06-11","close":1513.0},{"date":"2025-06-12","close":1501.0},{"date":"2025-06-13","close":1460.0},{"date":"2025-06-16","close":1426.0},{"date":"2025-06-17","close":1400.0},{"date":"2025-06-18","close":1401.0},{"date":"2025-06-19","close":1403.0},{"date":"2025-06-20","close":1392.0},{"date":"2025-06-23","close":1342.0},{"date":"2025-06-24","close":1401.0},{"date":"2025-06-25","close":1378.0},{"date":"2025-06-26","close":1385.0},{"date":"2025-06-27","close":1357.0},{"date":"2025-06-30","close":1316.0},{"date":"2025-07-01","close":1313.0},{"date":"2025-07-02","close":1294.0},{"date":"2025-07-03","close":1375.0},{"date":"2025-07-04","close":1324.0},{"date":"2025-07-07","close":1306.0},{"date":"2025-07-08","close":1379.0},{"date":"2025-07-09","close":1428.0},{"date":"2025-07-10","close":1384.0},{"date":"2025-07-11","close":1409.0},{"date":"2025-07-14","close":1423.0},{"date":"2025-07-15","close":1412.0},{"date":"2025-07-16","close":1390.0},{"date":"2025-07-17","close":1380.0},{"date":"2025-07-18","close":1340.0},{"date":"2025-07-21","close":1340.0},{"date":"2025-07-22","close":1322.0},{"date":"2025-07-23","close":1425.0},{"date":"2025-07-24","close":1365.0},{"date":"2025-07-25","close":1357.0},{"date":"2025-07-28","close":1317.0},{"date":"2025-07-29","close":1315.0},{"date":"2025-07-30","close":1303.0},{"date":"2025-07-31","close":1289.0},{"date":"2025-08-01","close":1240.0},{"date":"2025-08-04","close":1265.0},{"date":"2025-08-05","close":1265.0},{"date":"2025-08-06","close":1251.0},{"date":"2025-08-07","close":1250.0},{"date":"2025-08-08","close":1213.0},{"date":"2025-08-11","close":1225.0},{"date":"2025-08-12","close":1234.0},{"date":"2025-08-13","close":1223.0},{"date":"2025-08-14","close":1227.0},{"date":"2025-08-18","close":1223.0},{"date":"2025-08-19","close":1211.0},{"date":"2025-08-20","close":1156.0},{"date":"2025-08-21","close":1177.0},{"date":"2025-08-22","close":1230.0},{"date":"2025-08-25","close":1234.0},{"date":"2025-08-26","close":1215.0},{"date":"2025-08-27","close":1182.0},{"date":"2025-08-28","close":1199.0},{"date":"2025-08-29","close":1232.0},{"date":"2025-09-01","close":1259.0},{"date":"2025-09-02","close":1276.0},{"date":"2025-09-03","close":1270.0},{"date":"2025-09-04","close":1254.0},{"date":"2025-09-05","close":1246.0},{"date":"2025-09-08","close":1312.0},{"date":"2025-09-09","close":1315.0},{"date":"2025-09-10","close":1616.0},{"date":"2025-09-11","close":1673.0},{"date":"2025-09-12","close":1573.0},{"date":"2025-09-15","close":1517.0},{"date":"2025-09-16","close":1441.0},{"date":"2025-09-17","close":1496.0},{"date":"2025-09-18","close":1442.0},{"date":"2025-09-19","close":1450.0},{"date":"2025-09-22","close":1398.0},{"date":"2025-09-23","close":1388.0},{"date":"2025-09-24","close":1384.0},{"date":"2025-09-25","close":1379.0},{"date":"2025-09-26","close":1328.0},{"date":"2025-09-29","close":1506.0},{"date":"2025-09-30","close":1860.0},{"date":"2025-10-01","close":1534.0},{"date":"2025-10-02","close":1437.0},{"date":"2025-10-10","close":1412.0},{"date":"2025-10-13","close":1444.0},{"date":"2025-10-14","close":1452.0},{"date":"2025-10-15","close":1487.0},{"date":"2025-10-16","close":1444.0},{"date":"2025-10-17","close":1455.0},{"date":"2025-10-20","close":1443.0},{"date":"2025-10-21","close":1478.0},{"date":"2025-10-22","close":1452.0},{"date":"2025-10-23","close":1478.0},{"date":"2025-10-24","close":1491.0},{"date":"2025-10-27","close":1489.0},{"date":"2025-10-28","close":1490.0},{"date":"2025-10-29","close":1460.0},{"date":"2025-10-30","close":1481.0},{"date":"2025-10-31","close":1470.0},{"date":"2025-11-03","close":1380.0},{"date":"2025-11-04","close":1399.0},{"date":"2025-11-05","close":1341.0},{"date":"2025-11-06","close":1341.0},{"date":"2025-11-07","close":1339.0},{"date":"2025-11-10","close":1367.0},{"date":"2025-11-11","close":1350.0},{"date":"2025-11-12","close":1350.0},{"date":"2025-11-13","close":1355.0},{"date":"2025-11-14","close":1354.0},{"date":"2025-11-17","close":1325.0},{"date":"2025-11-18","close":1300.0},{"date":"2025-11-19","close":1303.0},{"date":"2025-11-20","close":1307.0},{"date":"2025-11-21","close":1314.0},{"date":"2025-11-24","close":1300.0},{"date":"2025-11-25","close":1288.0},{"date":"2025-11-26","close":1313.0},{"date":"2025-11-27","close":1300.0},{"date":"2025-11-28","close":1308.0},{"date":"2025-12-01","close":1288.0},{"date":"2025-12-02","close":1270.0},{"date":"2025-12-03","close":1267.0},{"date":"2025-12-04","close":1284.0},{"date":"2025-12-05","close":1297.0},{"date":"2025-12-08","close":1296.0},{"date":"2025-12-09","close":1283.0},{"date":"2025-12-10","close":1268.0},{"date":"2025-12-11","close":1253.0},{"date":"2025-12-12","close":1239.0},{"date":"2025-12-15","close":1244.0},{"date":"2025-12-16","close":1227.0},{"date":"2025-12-17","close":1226.0},{"date":"2025-12-18","close":1229.0},{"date":"2025-12-19","close":1597.0},{"date":"2025-12-22","close":1500.0},{"date":"2025-12-23","close":1476.0},{"date":"2025-12-24","close":1450.0},{"date":"2025-12-26","close":1432.0},{"date":"2025-12-29","close":1360.0},{"date":"2025-12-30","close":1316.0},{"date":"2026-01-02","close":1333.0},{"date":"2026-01-05","close":1295.0},{"date":"2026-01-06","close":1305.0},{"date":"2026-01-07","close":1261.0},{"date":"2026-01-08","close":1231.0},{"date":"2026-01-09","close":1287.0},{"date":"2026-01-12","close":1264.0},{"date":"2026-01-13","close":1257.0},{"date":"2026-01-14","close":1248.0},{"date":"2026-01-15","close":1265.0},{"date":"2026-01-16","close":1241.0},{"date":"2026-01-19","close":1246.0},{"date":"2026-01-20","close":1238.0},{"date":"2026-01-21","close":1224.0},{"date":"2026-01-22","close":1220.0},{"date":"2026-01-23","close":1214.0},{"date":"2026-01-26","close":1230.0},{"date":"2026-01-27","close":1219.0},{"date":"2026-01-28","close":1214.0},{"date":"2026-01-29","close":1219.0},{"date":"2026-01-30","close":1224.0},{"date":"2026-02-02","close":1210.0},{"date":"2026-02-03","close":1210.0},{"date":"2026-02-04","close":1224.0},{"date":"2026-02-05","close":1212.0},{"date":"2026-02-06","close":1193.0},{"date":"2026-02-09","close":1217.0},{"date":"2026-02-10","close":1228.0},{"date":"2026-02-11","close":1290.0},{"date":"2026-02-12","close":1301.0},{"date":"2026-02-13","close":1262.0},{"date":"2026-02-19","close":1248.0},{"date":"2026-02-20","close":1251.0},{"date":"2026-02-23","close":1303.0},{"date":"2026-02-24","close":1281.0},{"date":"2026-02-25","close":1279.0},{"date":"2026-02-26","close":1247.0},{"date":"2026-02-27","close":1221.0},{"date":"2026-03-03","close":1189.0},{"date":"2026-03-04","close":1047.0},{"date":"2026-03-05","close":1139.0},{"date":"2026-03-06","close":1134.0},{"date":"2026-03-09","close":1117.0},{"date":"2026-03-10","close":1164.0},{"date":"2026-03-11","close":1224.0},{"date":"2026-03-12","close":1231.0},{"date":"2026-03-13","close":1225.0},{"date":"2026-03-16","close":1229.0},{"date":"2026-03-17","close":1224.0},{"date":"2026-03-18","close":1207.0},{"date":"2026-03-19","close":1196.0},{"date":"2026-03-20","close":1190.0},{"date":"2026-03-23","close":1181.0},{"date":"2026-03-24","close":1170.0},{"date":"2026-03-25","close":1192.0},{"date":"2026-03-26","close":1195.0},{"date":"2026-03-27","close":1181.0},{"date":"2026-03-30","close":1216.0},{"date":"2026-03-31","close":1209.0},{"date":"2026-04-01","close":1190.0},{"date":"2026-04-02","close":1188.0},{"date":"2026-04-03","close":1191.0},{"date":"2026-04-06","close":1186.0},{"date":"2026-04-07","close":1178.0},{"date":"2026-04-08","close":1183.0},{"date":"2026-04-09","close":1182.0},{"date":"2026-04-10","close":1201.0},{"date":"2026-04-13","close":1210.0},{"date":"2026-04-14","close":1217.0},{"date":"2026-04-15","close":1225.0},{"date":"2026-04-16","close":1230.0},{"date":"2026-04-17","close":1238.0},{"date":"2026-04-20","close":1238.0},{"date":"2026-04-21","close":1223.0},{"date":"2026-04-22","close":1210.0},{"date":"2026-04-23","close":1195.0},{"date":"2026-04-24","close":1205.0},{"date":"2026-04-27","close":1212.0},{"date":"2026-04-28","close":1575.0},{"date":"2026-04-29","close":1470.0},{"date":"2026-04-30","close":1370.0},{"date":"2026-05-04","close":1337.0},{"date":"2026-05-06","close":1287.0},{"date":"2026-05-07","close":1272.0},{"date":"2026-05-08","close":1258.0},{"date":"2026-05-11","close":1242.0},{"date":"2026-05-12","close":1236.0},{"date":"2026-05-13","close":1247.0},{"date":"2026-05-14","close":1247.0},{"date":"2026-05-15","close":1200.0},{"date":"2026-05-18","close":1144.0},{"date":"2026-05-19","close":1163.0},{"date":"2026-05-20","close":1115.0},{"date":"2026-05-21","close":1116.0},{"date":"2026-05-22","close":1124.0},{"date":"2026-05-26","close":1117.0},{"date":"2026-05-27","close":1077.0},{"date":"2026-05-28","close":1080.0},{"date":"2026-05-29","close":1035.0},{"date":"2026-06-01","close":1083.0},{"date":"2026-06-02","close":1041.0},{"date":"2026-06-04","close":1004.0},{"date":"2026-06-05","close":1029.0},{"date":"2026-06-08","close":970.0},{"date":"2026-06-09","close":965.0},{"date":"2026-06-10","close":974.0},{"date":"2026-06-11","close":986.0},{"date":"2026-06-12","close":1042.0},{"date":"2026-06-15","close":1075.0},{"date":"2026-06-16","close":1074.0},{"date":"2026-06-17","close":1039.0},{"date":"2026-06-18","close":1039.0},{"date":"2026-06-19","close":977.0},{"date":"2026-06-22","close":972.0},{"date":"2026-06-23","close":967.0},{"date":"2026-06-24","close":950.0},{"date":"2026-06-25","close":948.0},{"date":"2026-06-26","close":931.0},{"date":"2026-06-29","close":957.0},{"date":"2026-06-30","close":945.0},{"date":"2026-07-01","close":936.0},{"date":"2026-07-02","close":920.0},{"date":"2026-07-03","close":944.0},{"date":"2026-07-06","close":905.0},{"date":"2026-07-07","close":935.0},{"date":"2026-07-08","close":913.0},{"date":"2026-07-09","close":913.0},{"date":"2026-07-10","close":924.0},{"date":"2026-07-13","close":900.0},{"date":"2026-07-14","close":900.0},{"date":"2026-07-15","close":916.0},{"date":"2026-07-16","close":917.0},{"date":"2026-07-20","close":910.0},{"date":"2026-07-21","close":916.0},{"date":"2026-07-22","close":920.0},{"date":"2026-07-23","close":949.0},{"date":"2026-07-24","close":908.0},{"date":"2026-07-27","close":920.0},{"date":"2026-07-28","close":900.0},{"date":"2026-07-29","close":856.0},{"date":"2026-07-30","close":844.0},{"date":"2026-07-31","close":833.0},{"date":"2026-08-03","close":817.0},{"date":"2026-08-04","close":857.0},{"date":"2026-08-05","close":862.0},{"date":"2026-08-06","close":928.0},{"date":"2026-08-07","close":933.0},{"date":"2026-08-10","close":1120.0},{"date":"2026-08-11","close":1043.0},{"date":"2026-08-12","close":1001.0},{"date":"2026-08-13","close":1028.0},{"date":"2026-08-14","close":998.0},{"date":"2026-08-18","close":994.0},{"date":"2026-08-19","close":990.0},{"date":"2026-08-20","close":991.0},{"date":"2026-08-21","close":963.0},{"date":"2026-08-24","close":967.0},{"date":"2026-08-25","close":972.0},{"date":"2026-08-26","close":958.0},{"date":"2026-08-27","close":951.0},{"date":"2026-08-28","close":951.0},{"date":"2026-08-31","close":932.0},{"date":"2026-09-01","close":930.0},{"date":"2026-09-02","close":970.0},{"date":"2026-09-03","close":931.0},{"date":"2026-09-04","close":940.0},{"date":"2026-09-07","close":965.0},{"date":"2026-09-08","close":938.0},{"date":"2026-09-09","close":955.0},{"date":"2026-09-10","close":942.0},{"date":"2026-09-11","close":942.0},{"date":"2026-09-14","close":935.0},{"date":"2026-09-15","close":925.0},{"date":"2026-09-16","close":930.0},{"date":"2026-09-17","close":942.0},{"date":"2026-09-18","close":940.0},{"date":"2026-09-21","close":950.0},{"date":"2026-09-22","close":959.0},{"date":"2026-09-23","close":940.0},{"date":"2026-09-28","close":943.0},{"date":"2026-09-29","close":940.0},{"date":"2026-09-30","close":935.0},{"date":"2026-10-01","close":936.0},{"date":"2026-10-02","close":930.0},{"date":"2026-10-06","close":931.0},{"date":"2026-10-07","close":937.0},{"date":"2026-10-08","close":949.0},{"date":"2026-10-12","close":926.0},{"date":"2026-10-13","close":970.0},{"date":"2026-10-14","close":1000.0},{"date":"2026-10-15","close":911.0},{"date":"2026-10-16","close":938.0},{"date":"2026-10-19","close":951.0},{"date":"2026-10-20","close":917.0},{"date":"2026-10-21","close":947.0},{"date":"2026-10-22","close":955.0},{"date":"2026-10-23","close":934.0}],"chart_data":[{"date":"2024-10-23","open":1544,"high":1546,"low":1541,"close":1546,"volume":3912,"rsi_14":12.17,"sma_20":1695.5,"sma_60":1822.07,"sma_120":1917.23},{"date":"2024-10-24","open":1546,"high":1546,"low":1533,"close":1545,"volume":3333,"rsi_14":14.35,"sma_20":1681.5,"sma_60":1814.4,"sma_120":1913.22},{"date":"2024-10-25","open":1545,"high":1558,"low":1525,"close":1549,"volume":31266,"rsi_14":12.79,"sma_20":1667.7,"sma_60":1807.47,"sma_120":1909.11},{"date":"2024-10-28","open":1548,"high":1548,"low":1510,"close":1511,"volume":24254,"rsi_14":4.58,"sma_20":1655.25,"sma_60":1799.12,"sma_120":1904.64},{"date":"2024-10-29","open":1514,"high":1535,"low":1514,"close":1535,"volume":9275,"rsi_14":14.17,"sma_20":1643.0,"sma_60":1791.2,"sma_120":1900.64},{"date":"2024-10-30","open":1535,"high":1540,"low":1534,"close":1539,"volume":4322,"rsi_14":15.6,"sma_20":1630.95,"sma_60":1783.68,"sma_120":1896.67},{"date":"2024-10-31","open":1540,"high":1542,"low":1524,"close":1524,"volume":4107,"rsi_14":15.35,"sma_20":1619.9,"sma_60":1776.25,"sma_120":1892.5},{"date":"2024-11-01","open":1525,"high":1529,"low":1522,"close":1522,"volume":3703,"rsi_14":16.12,"sma_20":1610.8,"sma_60":1768.25,"sma_120":1888.12},{"date":"2024-11-04","open":1520,"high":1524,"low":1507,"close":1522,"volume":7793,"rsi_14":16.32,"sma_20":1601.3,"sma_60":1760.03,"sma_120":1883.75},{"date":"2024-11-05","open":1524,"high":1525,"low":1510,"close":1521,"volume":13683,"rsi_14":17.33,"sma_20":1590.9,"sma_60":1752.38,"sma_120":1879.34},{"date":"2024-11-06","open":1520,"high":1520,"low":1499,"close":1516,"volume":23056,"rsi_14":19.12,"sma_20":1581.1,"sma_60":1746.15,"sma_120":1874.88},{"date":"2024-11-07","open":1516,"high":1521,"low":1499,"close":1521,"volume":6364,"rsi_14":23.53,"sma_20":1571.6,"sma_60":1739.8,"sma_120":1870.67},{"date":"2024-11-08","open":1520,"high":1524,"low":1505,"close":1524,"volume":4927,"rsi_14":43.12,"sma_20":1562.8,"sma_60":1732.28,"sma_120":1866.23},{"date":"2024-11-11","open":1524,"high":1524,"low":1505,"close":1521,"volume":2796,"rsi_14":39.81,"sma_20":1554.55,"sma_60":1725.68,"sma_120":1861.95},{"date":"2024-11-12","open":1505,"high":1521,"low":1412,"close":1492,"volume":11269,"rsi_14":29.85,"sma_20":1545.0,"sma_60":1719.27,"sma_120":1857.37},{"date":"2024-11-13","open":1507,"high":1507,"low":1411,"close":1487,"volume":6231,"rsi_14":28.99,"sma_20":1535.95,"sma_60":1712.27,"sma_120":1852.8},{"date":"2024-11-14","open":1482,"high":1482,"low":1420,"close":1460,"volume":4540,"rsi_14":22.36,"sma_20":1526.85,"sma_60":1705.43,"sma_120":1847.84},{"date":"2024-11-15","open":1460,"high":1460,"low":1400,"close":1410,"volume":11282,"rsi_14":20.81,"sma_20":1516.35,"sma_60":1697.18,"sma_120":1842.37},{"date":"2024-11-18","open":1410,"high":1410,"low":1271,"close":1320,"volume":94115,"rsi_14":5.02,"sma_20":1505.4,"sma_60":1687.18,"sma_120":1836.08},{"date":"2024-11-19","open":1320,"high":1334,"low":1285,"close":1330,"volume":29080,"rsi_14":7.35,"sma_20":1494.75,"sma_60":1678.35,"sma_120":1830.14},{"date":"2024-11-20","open":1330,"high":1332,"low":1271,"close":1280,"volume":7558,"rsi_14":6.43,"sma_20":1481.45,"sma_60":1668.15,"sma_120":1823.75},{"date":"2024-11-21","open":1348,"high":1348,"low":1270,"close":1294,"volume":22556,"rsi_14":10.96,"sma_20":1468.9,"sma_60":1658.47,"sma_120":1817.41},{"date":"2024-11-22","open":1294,"high":1294,"low":1280,"close":1280,"volume":4119,"rsi_14":10.46,"sma_20":1455.45,"sma_60":1649.38,"sma_120":1811.31},{"date":"2024-11-25","open":1320,"high":1320,"low":1280,"close":1294,"volume":8890,"rsi_14":14.42,"sma_20":1444.6,"sma_60":1640.53,"sma_120":1805.34},{"date":"2024-11-26","open":1335,"high":1335,"low":1270,"close":1301,"volume":20246,"rsi_14":16.51,"sma_20":1432.9,"sma_60":1631.8,"sma_120":1799.56},{"date":"2024-11-27","open":1330,"high":1335,"low":1218,"close":1231,"volume":67795,"rsi_14":12.44,"sma_20":1417.5,"sma_60":1621.9,"sma_120":1793.38},{"date":"2024-11-28","open":1231,"high":1254,"low":1219,"close":1231,"volume":19167,"rsi_14":11.75,"sma_20":1402.85,"sma_60":1612.0,"sma_120":1786.77},{"date":"2024-11-29","open":1223,"high":1231,"low":1179,"close":1179,"volume":21547,"rsi_14":10.42,"sma_20":1385.7,"sma_60":1601.23,"sma_120":1779.55},{"date":"2024-12-02","open":1152,"high":1209,"low":1150,"close":1150,"volume":20324,"rsi_14":10.42,"sma_20":1367.1,"sma_60":1589.98,"sma_120":1772.05},{"date":"2024-12-03","open":1193,"high":1193,"low":1134,"close":1138,"volume":38535,"rsi_14":10.25,"sma_20":1347.95,"sma_60":1578.53,"sma_120":1764.41},{"date":"2024-12-04","open":1137,"high":1137,"low":1039,"close":1069,"volume":139730,"rsi_14":9.36,"sma_20":1325.6,"sma_60":1565.93,"sma_120":1756.51},{"date":"2024-12-05","open":1069,"high":1081,"low":1046,"close":1062,"volume":25270,"rsi_14":10.27,"sma_20":1302.65,"sma_60":1553.22,"sma_120":1748.63},{"date":"2024-12-06","open":1070,"high":1184,"low":993,"close":998,"volume":83798,"rsi_14":10.92,"sma_20":1276.35,"sma_60":1539.43,"sma_120":1740.2},{"date":"2024-12-09","open":998,"high":1001,"low":869,"close":890,"volume":218767,"rsi_14":6.86,"sma_20":1244.8,"sma_60":1523.85,"sma_120":1730.87},{"date":"2024-12-10","open":925,"high":925,"low":889,"close":901,"volume":34098,"rsi_14":9.77,"sma_20":1215.25,"sma_60":1508.45,"sma_120":1721.58},{"date":"2024-12-11","open":910,"high":957,"low":901,"close":912,"volume":85063,"rsi_14":9.19,"sma_20":1186.5,"sma_60":1493.23,"sma_120":1712.35},{"date":"2024-12-12","open":912,"high":1076,"low":909,"close":911,"volume":387754,"rsi_14":9.45,"sma_20":1159.05,"sma_60":1478.0,"sma_120":1703.07},{"date":"2024-12-13","open":916,"high":1029,"low":912,"close":926,"volume":234349,"rsi_14":9.65,"sma_20":1134.85,"sma_60":1463.02,"sma_120":1693.91},{"date":"2024-12-16","open":940,"high":1027,"low":917,"close":940,"volume":287379,"rsi_14":11.02,"sma_20":1115.85,"sma_60":1448.27,"sma_120":1684.78},{"date":"2024-12-17","open":960,"high":1149,"low":950,"close":1008,"volume":1811978,"rsi_14":25.81,"sma_20":1099.75,"sma_60":1434.65,"sma_120":1676.33},{"date":"2024-12-18","open":1031,"high":1031,"low":965,"close":1009,"volume":316246,"rsi_14":25.97,"sma_20":1086.2,"sma_60":1421.05,"sma_120":1668.14},{"date":"2024-12-19","open":1004,"high":1006,"low":950,"close":982,"volume":174318,"rsi_14":27.46,"sma_20":1070.6,"sma_60":1407.0,"sma_120":1660.03},{"date":"2024-12-20","open":984,"high":999,"low":922,"close":922,"volume":106251,"rsi_14":25.64,"sma_20":1052.7,"sma_60":1391.95,"sma_120":1651.41},{"date":"2024-12-23","open":916,"high":975,"low":907,"close":907,"volume":98057,"rsi_14":25.48,"sma_20":1033.35,"sma_60":1377.73,"sma_120":1642.7},{"date":"2024-12-24","open":908,"high":939,"low":907,"close":915,"volume":62226,"rsi_14":31.22,"sma_20":1014.05,"sma_60":1363.32,"sma_120":1634.08},{"date":"2024-12-26","open":917,"high":939,"low":896,"close":898,"volume":82501,"rsi_14":30.48,"sma_20":997.4,"sma_60":1348.62,"sma_120":1625.35},{"date":"2024-12-27","open":897,"high":912,"low":877,"close":884,"volume":46029,"rsi_14":34.59,"sma_20":980.05,"sma_60":1334.27,"sma_120":1616.3},{"date":"2024-12-30","open":884,"high":911,"low":884,"close":892,"volume":12500,"rsi_14":50.37,"sma_20":965.7,"sma_60":1320.73,"sma_120":1606.69},{"date":"2025-01-02","open":919,"high":919,"low":896,"close":905,"volume":21349,"rsi_14":50.74,"sma_20":953.45,"sma_60":1307.28,"sma_120":1597.69},{"date":"2025-01-03","open":898,"high":983,"low":898,"close":964,"volume":129188,"rsi_14":58.12,"sma_20":944.75,"sma_60":1294.53,"sma_120":1589.33},{"date":"2025-01-06","open":975,"high":1030,"low":931,"close":946,"volume":175811,"rsi_14":55.19,"sma_20":938.6,"sma_60":1281.77,"sma_120":1580.99},{"date":"2025-01-07","open":948,"high":974,"low":946,"close":964,"volume":51067,"rsi_14":55.59,"sma_20":933.7,"sma_60":1269.32,"sma_120":1572.61},{"date":"2025-01-08","open":964,"high":1048,"low":964,"close":987,"volume":331856,"rsi_14":56.73,"sma_20":933.15,"sma_60":1257.43,"sma_120":1564.28},{"date":"2025-01-09","open":1010,"high":1012,"low":968,"close":980,"volume":87004,"rsi_14":45.14,"sma_20":937.65,"sma_60":1245.67,"sma_120":1555.9},{"date":"2025-01-10","open":980,"high":996,"low":980,"close":991,"volume":37430,"rsi_14":46.98,"sma_20":942.15,"sma_60":1234.13,"sma_120":1547.64},{"date":"2025-01-13","open":991,"high":995,"low":979,"close":979,"volume":15812,"rsi_14":49.47,"sma_20":945.5,"sma_60":1222.65,"sma_120":1539.28},{"date":"2025-01-14","open":979,"high":1040,"low":979,"close":983,"volume":35736,"rsi_14":63.44,"sma_20":949.1,"sma_60":1211.67,"sma_120":1530.96},{"date":"2025-01-15","open":976,"high":1010,"low":976,"close":986,"volume":14687,"rsi_14":68.37,"sma_20":952.1,"sma_60":1201.1,"sma_120":1522.63},{"date":"2025-01-16","open":986,"high":1009,"low":980,"close":982,"volume":27338,"rsi_14":65.88,"sma_20":954.2,"sma_60":1191.82,"sma_120":1514.34},{"date":"2025-01-17","open":982,"high":1006,"low":978,"close":978,"volume":21492,"rsi_14":70.2,"sma_20":952.7,"sma_60":1182.4,"sma_120":1505.78},{"date":"2025-01-20","open":979,"high":1004,"low":979,"close":980,"volume":37432,"rsi_14":75.81,"sma_20":951.25,"sma_60":1172.97,"sma_120":1497.52},{"date":"2025-01-21","open":970,"high":986,"low":950,"close":950,"volume":26491,"rsi_14":63.94,"sma_20":949.65,"sma_60":1163.05,"sma_120":1488.72},{"date":"2025-01-22","open":952,"high":1099,"low":952,"close":975,"volume":1593514,"rsi_14":65.91,"sma_20":952.3,"sma_60":1153.48,"sma_120":1480.47},{"date":"2025-01-23","open":977,"high":977,"low":909,"close":952,"volume":70463,"rsi_14":46.74,"sma_20":954.55,"sma_60":1144.17,"sma_120":1471.64},{"date":"2025-01-24","open":949,"high":969,"low":917,"close":952,"volume":48569,"rsi_14":51.81,"sma_20":956.4,"sma_60":1134.45,"sma_120":1462.83},{"date":"2025-01-31","open":944,"high":970,"low":933,"close":960,"volume":11476,"rsi_14":48.72,"sma_20":959.5,"sma_60":1124.8,"sma_120":1454.24},{"date":"2025-02-03","open":960,"high":969,"low":905,"close":905,"volume":21384,"rsi_14":28.19,"sma_20":960.55,"sma_60":1114.48,"sma_120":1445.37},{"date":"2025-02-04","open":911,"high":933,"low":903,"close":913,"volume":20255,"rsi_14":32.28,"sma_20":961.6,"sma_60":1104.33,"sma_120":1436.29},{"date":"2025-02-05","open":913,"high":927,"low":911,"close":915,"volume":11735,"rsi_14":28.89,"sma_20":962.1,"sma_60":1094.22,"sma_120":1427.12},{"date":"2025-02-06","open":937,"high":937,"low":918,"close":921,"volume":16602,"rsi_14":33.33,"sma_20":959.95,"sma_60":1084.22,"sma_120":1418.3},{"date":"2025-02-07","open":912,"high":927,"low":900,"close":907,"volume":15364,"rsi_14":29.35,"sma_20":958.0,"sma_60":1074.07,"sma_120":1410.11},{"date":"2025-02-10","open":905,"high":927,"low":890,"close":914,"volume":13239,"rsi_14":30.85,"sma_20":955.5,"sma_60":1063.95,"sma_120":1401.88},{"date":"2025-02-11","open":915,"high":928,"low":900,"close":906,"volume":15780,"rsi_14":30.21,"sma_20":951.45,"sma_60":1053.65,"sma_120":1392.97},{"date":"2025-02-12","open":934,"high":934,"low":907,"close":918,"volume":5616,"rsi_14":35.0,"sma_20":948.35,"sma_60":1043.6,"sma_120":1384.64},{"date":"2025-02-13","open":915,"high":925,"low":908,"close":918,"volume":6841,"rsi_14":34.34,"sma_20":944.7,"sma_60":1034.03,"sma_120":1376.65},{"date":"2025-02-14","open":918,"high":938,"low":910,"close":913,"volume":9741,"rsi_14":39.31,"sma_20":941.4,"sma_60":1024.47,"sma_120":1368.37},{"date":"2025-02-17","open":913,"high":920,"low":906,"close":907,"volume":11335,"rsi_14":27.92,"sma_20":937.6,"sma_60":1015.25,"sma_120":1360.34},{"date":"2025-02-18","open":910,"high":924,"low":900,"close":900,"volume":28590,"rsi_14":31.16,"sma_20":933.3,"sma_60":1006.75,"sma_120":1351.97},{"date":"2025-02-19","open":914,"high":917,"low":905,"close":905,"volume":14648,"rsi_14":33.57,"sma_20":929.45,"sma_60":999.83,"sma_120":1343.51},{"date":"2025-02-20","open":910,"high":922,"low":897,"close":912,"volume":14162,"rsi_14":33.1,"sma_20":926.15,"sma_60":992.87,"sma_120":1335.61},{"date":"2025-02-21","open":924,"high":960,"low":911,"close":938,"volume":39156,"rsi_14":64.6,"sma_20":924.05,"sma_60":987.17,"sma_120":1327.66},{"date":"2025-02-24","open":938,"high":949,"low":926,"close":945,"volume":9851,"rsi_14":64.29,"sma_20":923.8,"sma_60":981.35,"sma_120":1319.91},{"date":"2025-02-25","open":959,"high":960,"low":917,"close":920,"volume":11802,"rsi_14":51.85,"sma_20":921.05,"sma_60":975.35,"sma_120":1312.37},{"date":"2025-02-26","open":930,"high":931,"low":912,"close":928,"volume":6235,"rsi_14":52.55,"sma_20":919.85,"sma_60":969.25,"sma_120":1304.89},{"date":"2025-02-27","open":931,"high":967,"low":928,"close":955,"volume":47681,"rsi_14":66.0,"sma_20":920.0,"sma_60":963.48,"sma_120":1297.64},{"date":"2025-02-28","open":952,"high":957,"low":943,"close":957,"volume":23247,"rsi_14":64.83,"sma_20":919.85,"sma_60":958.92,"sma_120":1290.41},{"date":"2025-03-04","open":967,"high":1156,"low":906,"close":906,"volume":1177302,"rsi_14":50.0,"sma_20":919.9,"sma_60":953.5,"sma_120":1282.75},{"date":"2025-03-05","open":910,"high":930,"low":902,"close":906,"volume":81400,"rsi_14":46.59,"sma_20":919.55,"sma_60":948.95,"sma_120":1275.09},{"date":"2025-03-06","open":910,"high":921,"low":897,"close":906,"volume":104328,"rsi_14":46.59,"sma_20":919.1,"sma_60":944.88,"sma_120":1267.43},{"date":"2025-03-07","open":906,"high":912,"low":899,"close":900,"volume":23440,"rsi_14":46.33,"sma_20":918.05,"sma_60":940.92,"sma_120":1259.72},{"date":"2025-03-10","open":901,"high":906,"low":901,"close":903,"volume":14737,"rsi_14":48.85,"sma_20":917.85,"sma_60":938.15,"sma_120":1252.04},{"date":"2025-03-11","open":903,"high":904,"low":896,"close":901,"volume":13539,"rsi_14":50.3,"sma_20":917.2,"sma_60":935.47,"sma_120":1244.34},{"date":"2025-03-12","open":902,"high":905,"low":896,"close":901,"volume":26746,"rsi_14":48.78,"sma_20":916.95,"sma_60":933.85,"sma_120":1236.64},{"date":"2025-03-13","open":903,"high":904,"low":896,"close":901,"volume":14412,"rsi_14":46.5,"sma_20":916.1,"sma_60":934.03,"sma_120":1228.94},{"date":"2025-03-14","open":900,"high":904,"low":898,"close":903,"volume":12795,"rsi_14":36.84,"sma_20":915.35,"sma_60":934.07,"sma_120":1221.26},{"date":"2025-03-17","open":904,"high":916,"low":902,"close":906,"volume":31734,"rsi_14":34.88,"sma_20":915.0,"sma_60":933.97,"sma_120":1213.6},{"date":"2025-03-18","open":907,"high":922,"low":904,"close":907,"volume":18294,"rsi_14":43.81,"sma_20":915.0,"sma_60":933.9,"sma_120":1205.95},{"date":"2025-03-19","open":907,"high":907,"low":903,"close":907,"volume":17331,"rsi_14":39.18,"sma_20":915.35,"sma_60":933.58,"sma_120":1198.3},{"date":"2025-03-20","open":908,"high":910,"low":905,"close":907,"volume":6705,"rsi_14":15.71,"sma_20":915.45,"sma_60":933.03,"sma_120":1190.65},{"date":"2025-03-21","open":906,"high":920,"low":905,"close":909,"volume":29998,"rsi_14":15.71,"sma_20":915.3,"sma_60":931.38,"sma_120":1183.02},{"date":"2025-03-24","open":909,"high":911,"low":904,"close":909,"volume":7248,"rsi_14":57.89,"sma_20":913.85,"sma_60":929.72,"sma_120":1175.38},{"date":"2025-03-25","open":909,"high":912,"low":904,"close":910,"volume":22043,"rsi_14":60.0,"sma_20":912.1,"sma_60":928.52,"sma_120":1167.76},{"date":"2025-03-26","open":911,"high":912,"low":905,"close":910,"volume":16990,"rsi_14":60.0,"sma_20":911.6,"sma_60":928.32,"sma_120":1160.13},{"date":"2025-03-27","open":912,"high":916,"low":905,"close":913,"volume":14079,"rsi_14":88.24,"sma_20":910.85,"sma_60":928.42,"sma_120":1153.08},{"date":"2025-03-28","open":912,"high":912,"low":905,"close":910,"volume":8093,"rsi_14":70.59,"sma_20":908.6,"sma_60":928.33,"sma_120":1145.83},{"date":"2025-03-31","open":910,"high":910,"low":900,"close":908,"volume":4601,"rsi_14":70.59,"sma_20":906.15,"sma_60":928.5,"sma_120":1138.56},{"date":"2025-04-01","open":903,"high":908,"low":893,"close":907,"volume":15517,"rsi_14":66.67,"sma_20":906.2,"sma_60":928.88,"sma_120":1131.58},{"date":"2025-04-02","open":907,"high":917,"low":906,"close":915,"volume":12247,"rsi_14":76.92,"sma_20":906.65,"sma_60":929.27,"sma_120":1125.0},{"date":"2025-04-03","open":915,"high":927,"low":913,"close":927,"volume":22254,"rsi_14":83.33,"sma_20":907.7,"sma_60":929.63,"sma_120":1118.46},{"date":"2025-04-04","open":927,"high":927,"low":917,"close":924,"volume":16953,"rsi_14":75.0,"sma_20":908.9,"sma_60":928.97,"sma_120":1111.75},{"date":"2025-04-07","open":921,"high":922,"low":896,"close":897,"volume":17169,"rsi_14":41.94,"sma_20":908.6,"sma_60":928.15,"sma_120":1104.96},{"date":"2025-04-08","open":898,"high":909,"low":898,"close":908,"volume":27145,"rsi_14":50.68,"sma_20":908.95,"sma_60":927.22,"sma_120":1098.27},{"date":"2025-04-09","open":908,"high":917,"low":897,"close":901,"volume":19493,"rsi_14":46.25,"sma_20":908.95,"sma_60":925.78,"sma_120":1091.61},{"date":"2025-04-10","open":902,"high":921,"low":902,"close":921,"volume":15284,"rsi_14":56.12,"sma_20":909.95,"sma_60":924.8,"sma_120":1085.23},{"date":"2025-04-11","open":921,"high":922,"low":915,"close":920,"volume":10948,"rsi_14":55.56,"sma_20":910.8,"sma_60":923.62,"sma_120":1078.88},{"date":"2025-04-14","open":920,"high":947,"low":919,"close":946,"volume":18835,"rsi_14":64.52,"sma_20":912.8,"sma_60":923.07,"sma_120":1072.86},{"date":"2025-04-15","open":946,"high":953,"low":938,"close":950,"volume":23901,"rsi_14":65.62,"sma_20":914.95,"sma_60":922.52,"sma_120":1067.09},{"date":"2025-04-16","open":951,"high":971,"low":950,"close":963,"volume":18460,"rsi_14":68.12,"sma_20":917.75,"sma_60":922.13,"sma_120":1061.62},{"date":"2025-04-17","open":963,"high":964,"low":951,"close":957,"volume":14837,"rsi_14":66.67,"sma_20":920.25,"sma_60":921.72,"sma_120":1056.77},{"date":"2025-04-18","open":958,"high":960,"low":948,"close":958,"volume":26259,"rsi_14":67.86,"sma_20":922.7,"sma_60":921.38,"sma_120":1051.89},{"date":"2025-04-21","open":959,"high":961,"low":950,"close":955,"volume":9830,"rsi_14":66.9,"sma_20":925.0,"sma_60":920.97,"sma_120":1046.97},{"date":"2025-04-22","open":955,"high":956,"low":944,"close":950,"volume":6924,"rsi_14":62.59,"sma_20":927.0,"sma_60":920.97,"sma_120":1042.01},{"date":"2025-04-23","open":951,"high":969,"low":948,"close":965,"volume":15621,"rsi_14":63.38,"sma_20":929.75,"sma_60":920.8,"sma_120":1037.14},{"date":"2025-04-24","open":965,"high":1062,"low":965,"close":992,"volume":338961,"rsi_14":70.48,"sma_20":933.7,"sma_60":921.47,"sma_120":1032.82},{"date":"2025-04-25","open":1004,"high":1289,"low":1004,"close":1289,"volume":2056613,"rsi_14":94.95,"sma_20":952.65,"sma_60":927.08,"sma_120":1030.77},{"date":"2025-04-28","open":1675,"high":1675,"low":1675,"close":1675,"volume":226800,"rsi_14":97.29,"sma_20":991.0,"sma_60":939.0,"sma_120":1031.9},{"date":"2025-04-29","open":2175,"high":2175,"low":2175,"close":2175,"volume":365508,"rsi_14":98.85,"sma_20":1054.4,"sma_60":960.17,"sma_120":1037.33},{"date":"2025-04-30","open":1900,"high":2580,"low":1772,"close":1850,"volume":16022829,"rsi_14":78.87,"sma_20":1101.15,"sma_60":975.78,"sma_120":1040.06},{"date":"2025-05-02","open":1630,"high":1667,"low":1460,"close":1482,"volume":2447434,"rsi_14":64.22,"sma_20":1128.9,"sma_60":985.23,"sma_120":1039.72},{"date":"2025-05-07","open":1496,"high":1715,"low":1322,"close":1569,"volume":3799930,"rsi_14":65.29,"sma_20":1161.15,"sma_60":996.03,"sma_120":1040.12},{"date":"2025-05-08","open":1957,"high":2035,"low":1856,"close":2035,"volume":835654,"rsi_14":71.71,"sma_20":1218.05,"sma_60":1014.83,"sma_120":1044.45},{"date":"2025-05-09","open":2645,"high":2645,"low":1931,"close":1961,"volume":12621669,"rsi_14":69.49,"sma_20":1270.7,"sma_60":1032.28,"sma_120":1048.12},{"date":"2025-05-12","open":1790,"high":2355,"low":1613,"close":1911,"volume":5405765,"rsi_14":68.32,"sma_20":1321.2,"sma_60":1049.03,"sma_120":1051.34},{"date":"2025-05-13","open":2100,"high":2300,"low":1910,"close":1952,"volume":3039818,"rsi_14":68.8,"sma_20":1372.75,"sma_60":1066.27,"sma_120":1054.93},{"date":"2025-05-14","open":1949,"high":1949,"low":1755,"close":1805,"volume":718568,"rsi_14":65.24,"sma_20":1417.0,"sma_60":1081.05,"sma_120":1057.54},{"date":"2025-05-15","open":1797,"high":1879,"low":1656,"close":1701,"volume":660503,"rsi_14":63.01,"sma_20":1454.75,"sma_60":1094.18,"sma_120":1059.33},{"date":"2025-05-16","open":1657,"high":1686,"low":1584,"close":1593,"volume":356993,"rsi_14":60.54,"sma_20":1486.9,"sma_60":1105.62,"sma_120":1060.43},{"date":"2025-05-19","open":1593,"high":1636,"low":1444,"close":1456,"volume":355107,"rsi_14":57.51,"sma_20":1511.55,"sma_60":1114.88,"sma_120":1060.82},{"date":"2025-05-20","open":1449,"high":1890,"low":1430,"close":1701,"volume":6925356,"rsi_14":56.78,"sma_20":1548.75,"sma_60":1128.15,"sma_120":1063.99},{"date":"2025-05-21","open":1649,"high":1697,"low":1579,"close":1586,"volume":805878,"rsi_14":48.39,"sma_20":1580.15,"sma_60":1139.38,"sma_120":1066.12},{"date":"2025-05-22","open":1598,"high":1895,"low":1503,"close":1703,"volume":2619067,"rsi_14":40.1,"sma_20":1617.55,"sma_60":1152.13,"sma_120":1069.65},{"date":"2025-05-23","open":1670,"high":1770,"low":1571,"close":1581,"volume":875223,"rsi_14":43.83,"sma_20":1649.1,"sma_60":1162.73,"sma_120":1072.04},{"date":"2025-05-26","open":1582,"high":1612,"low":1550,"close":1553,"volume":214771,"rsi_14":51.93,"sma_20":1678.5,"sma_60":1173.28,"sma_120":1074.32},{"date":"2025-05-27","open":1553,"high":1566,"low":1472,"close":1490,"volume":211993,"rsi_14":47.83,"sma_20":1703.4,"sma_60":1182.65,"sma_120":1075.95},{"date":"2025-05-28","open":1472,"high":1574,"low":1470,"close":1530,"volume":293945,"rsi_14":31.85,"sma_20":1715.45,"sma_60":1192.23,"sma_120":1077.86},{"date":"2025-05-29","open":1530,"high":1645,"low":1530,"close":1580,"volume":494553,"rsi_14":36.06,"sma_20":1710.7,"sma_60":1202.62,"sma_120":1080.77},{"date":"2025-05-30","open":1593,"high":1593,"low":1500,"close":1508,"volume":182375,"rsi_14":35.49,"sma_20":1677.35,"sma_60":1212.65,"sma_120":1083.08},{"date":"2025-06-02","open":1481,"high":1584,"low":1463,"close":1521,"volume":211760,"rsi_14":34.17,"sma_20":1660.9,"sma_60":1222.9,"sma_120":1085.92},{"date":"2025-06-04","open":1521,"high":1521,"low":1413,"close":1437,"volume":260112,"rsi_14":35.82,"sma_20":1658.65,"sma_60":1231.75,"sma_120":1088.32},{"date":"2025-06-05","open":1437,"high":1451,"low":1392,"close":1451,"volume":138301,"rsi_14":39.65,"sma_20":1652.75,"sma_60":1240.93,"sma_120":1090.92},{"date":"2025-06-09","open":1451,"high":1469,"low":1400,"close":1463,"volume":149093,"rsi_14":44.15,"sma_20":1624.15,"sma_60":1250.27,"sma_120":1094.21},{"date":"2025-06-10","open":1466,"high":1514,"low":1460,"close":1493,"volume":114895,"rsi_14":51.84,"sma_20":1600.75,"sma_60":1260.13,"sma_120":1097.8},{"date":"2025-06-11","open":1493,"high":1523,"low":1471,"close":1513,"volume":76788,"rsi_14":37.95,"sma_20":1580.85,"sma_60":1270.33,"sma_120":1102.09},{"date":"2025-06-12","open":1513,"high":1546,"low":1484,"close":1501,"volume":127145,"rsi_14":43.72,"sma_20":1558.3,"sma_60":1280.33,"sma_120":1107.18},{"date":"2025-06-13","open":1502,"high":1508,"low":1433,"close":1460,"volume":94117,"rsi_14":29.78,"sma_20":1541.05,"sma_60":1289.62,"sma_120":1111.84},{"date":"2025-06-16","open":1448,"high":1450,"low":1403,"close":1426,"volume":90655,"rsi_14":34.89,"sma_20":1527.3,"sma_60":1298.28,"sma_120":1116.12},{"date":"2025-06-17","open":1427,"high":1447,"low":1390,"close":1400,"volume":66980,"rsi_14":35.03,"sma_20":1517.65,"sma_60":1306.5,"sma_120":1120.2},{"date":"2025-06-18","open":1398,"high":1450,"low":1385,"close":1401,"volume":36892,"rsi_14":40.09,"sma_20":1514.9,"sma_60":1314.73,"sma_120":1124.16},{"date":"2025-06-19","open":1407,"high":1443,"low":1384,"close":1403,"volume":59363,"rsi_14":34.55,"sma_20":1500.0,"sma_60":1323.0,"sma_120":1128.02},{"date":"2025-06-20","open":1403,"high":1404,"low":1368,"close":1392,"volume":104671,"rsi_14":24.73,"sma_20":1490.3,"sma_60":1331.05,"sma_120":1131.22},{"date":"2025-06-23","open":1385,"high":1385,"low":1342,"close":1342,"volume":73406,"rsi_14":26.29,"sma_20":1472.25,"sma_60":1338.27,"sma_120":1133.99},{"date":"2025-06-24","open":1351,"high":1438,"low":1350,"close":1401,"volume":93612,"rsi_14":34.85,"sma_20":1463.25,"sma_60":1346.45,"sma_120":1137.48},{"date":"2025-06-25","open":1382,"high":1410,"low":1378,"close":1378,"volume":39233,"rsi_14":41.19,"sma_20":1454.5,"sma_60":1354.25,"sma_120":1141.28},{"date":"2025-06-26","open":1378,"high":1389,"low":1351,"close":1385,"volume":37615,"rsi_14":39.94,"sma_20":1449.25,"sma_60":1362.12,"sma_120":1145.27},{"date":"2025-06-27","open":1373,"high":1394,"low":1337,"close":1357,"volume":47106,"rsi_14":34.59,"sma_20":1440.6,"sma_60":1369.57,"sma_120":1148.95},{"date":"2025-06-30","open":1357,"high":1383,"low":1316,"close":1316,"volume":69662,"rsi_14":25.07,"sma_20":1427.4,"sma_60":1376.37,"sma_120":1152.43},{"date":"2025-07-01","open":1321,"high":1355,"low":1313,"close":1313,"volume":41030,"rsi_14":20.41,"sma_20":1417.65,"sma_60":1383.13,"sma_120":1156.01},{"date":"2025-07-02","open":1320,"high":1344,"low":1270,"close":1294,"volume":67696,"rsi_14":20.0,"sma_20":1406.3,"sma_60":1389.45,"sma_120":1159.36},{"date":"2025-07-03","open":1295,"high":1420,"low":1295,"close":1375,"volume":195459,"rsi_14":38.96,"sma_20":1403.2,"sma_60":1396.92,"sma_120":1163.28},{"date":"2025-07-04","open":1385,"high":1394,"low":1323,"close":1324,"volume":62468,"rsi_14":37.31,"sma_20":1396.85,"sma_60":1403.58,"sma_120":1166.28},{"date":"2025-07-07","open":1321,"high":1321,"low":1305,"close":1306,"volume":18260,"rsi_14":38.07,"sma_20":1389.0,"sma_60":1410.4,"sma_120":1169.28},{"date":"2025-07-08","open":1306,"high":1430,"low":1304,"close":1379,"volume":105135,"rsi_14":47.64,"sma_20":1383.3,"sma_60":1418.25,"sma_120":1172.73},{"date":"2025-07-09","open":1364,"high":1428,"low":1357,"close":1428,"volume":92558,"rsi_14":52.44,"sma_20":1379.05,"sma_60":1427.03,"sma_120":1176.41},{"date":"2025-07-10","open":1428,"high":1459,"low":1361,"close":1384,"volume":64537,"rsi_14":49.27,"sma_20":1373.2,"sma_60":1434.75,"sma_120":1179.78},{"date":"2025-07-11","open":1384,"high":1433,"low":1381,"close":1409,"volume":41837,"rsi_14":56.43,"sma_20":1370.65,"sma_60":1442.9,"sma_120":1183.26},{"date":"2025-07-14","open":1409,"high":1470,"low":1390,"close":1423,"volume":50668,"rsi_14":52.31,"sma_20":1370.5,"sma_60":1450.85,"sma_120":1186.96},{"date":"2025-07-15","open":1430,"high":1430,"low":1387,"close":1412,"volume":23017,"rsi_14":53.66,"sma_20":1371.1,"sma_60":1458.55,"sma_120":1190.53},{"date":"2025-07-16","open":1412,"high":1412,"low":1374,"close":1390,"volume":31833,"rsi_14":50.52,"sma_20":1370.55,"sma_60":1465.67,"sma_120":1193.9},{"date":"2025-07-17","open":1390,"high":1394,"low":1370,"close":1380,"volume":18323,"rsi_14":52.49,"sma_20":1369.4,"sma_60":1472.72,"sma_120":1197.22},{"date":"2025-07-18","open":1381,"high":1389,"low":1302,"close":1340,"volume":55470,"rsi_14":52.61,"sma_20":1366.8,"sma_60":1479.08,"sma_120":1200.23},{"date":"2025-07-21","open":1379,"high":1379,"low":1290,"close":1340,"volume":39997,"rsi_14":52.95,"sma_20":1366.7,"sma_60":1485.5,"sma_120":1203.23},{"date":"2025-07-22","open":1340,"high":1344,"low":1300,"close":1322,"volume":26745,"rsi_14":53.07,"sma_20":1362.75,"sma_60":1491.7,"sma_120":1206.33},{"date":"2025-07-23","open":1322,"high":1700,"low":1310,"close":1425,"volume":4236505,"rsi_14":55.23,"sma_20":1365.1,"sma_60":1499.37,"sma_120":1210.08},{"date":"2025-07-24","open":1401,"high":1454,"low":1360,"close":1365,"volume":283690,"rsi_14":54.21,"sma_20":1364.1,"sma_60":1505.58,"sma_120":1213.53},{"date":"2025-07-25","open":1354,"high":1386,"low":1340,"close":1357,"volume":127690,"rsi_14":55.35,"sma_20":1364.1,"sma_60":1506.72,"sma_120":1216.9},{"date":"2025-07-28","open":1354,"high":1369,"low":1308,"close":1317,"volume":83635,"rsi_14":43.02,"sma_20":1364.15,"sma_60":1500.75,"sma_120":1219.88},{"date":"2025-07-29","open":1317,"high":1329,"low":1300,"close":1315,"volume":46905,"rsi_14":35.77,"sma_20":1364.25,"sma_60":1486.42,"sma_120":1223.29},{"date":"2025-07-30","open":1320,"high":1340,"low":1301,"close":1303,"volume":52987,"rsi_14":38.9,"sma_20":1364.7,"sma_60":1477.3,"sma_120":1226.54},{"date":"2025-07-31","open":1303,"high":1321,"low":1270,"close":1289,"volume":95363,"rsi_14":33.05,"sma_20":1360.4,"sma_60":1474.08,"sma_120":1229.66},{"date":"2025-08-01","open":1289,"high":1301,"low":1240,"close":1240,"volume":40771,"rsi_14":26.48,"sma_20":1356.2,"sma_60":1468.6,"sma_120":1232.32},{"date":"2025-08-04","open":1240,"high":1273,"low":1200,"close":1265,"volume":36920,"rsi_14":31.76,"sma_20":1354.15,"sma_60":1455.77,"sma_120":1235.3},{"date":"2025-08-05","open":1309,"high":1309,"low":1242,"close":1265,"volume":42138,"rsi_14":33.6,"sma_20":1348.45,"sma_60":1444.17,"sma_120":1238.22},{"date":"2025-08-06","open":1272,"high":1296,"low":1250,"close":1251,"volume":13875,"rsi_14":33.25,"sma_20":1339.6,"sma_60":1433.17,"sma_120":1241.1},{"date":"2025-08-07","open":1298,"high":1298,"low":1237,"close":1250,"volume":20843,"rsi_14":36.99,"sma_20":1332.9,"sma_60":1421.47,"sma_120":1243.87},{"date":"2025-08-08","open":1260,"high":1272,"low":1200,"close":1213,"volume":61853,"rsi_14":33.42,"sma_20":1323.1,"sma_60":1411.6,"sma_120":1246.33},{"date":"2025-08-11","open":1260,"high":1260,"low":1202,"close":1225,"volume":39015,"rsi_14":37.14,"sma_20":1313.2,"sma_60":1403.67,"sma_120":1248.92},{"date":"2025-08-12","open":1223,"high":1345,"low":1223,"close":1234,"volume":181147,"rsi_14":16.25,"sma_20":1304.3,"sma_60":1397.68,"sma_120":1251.65},{"date":"2025-08-13","open":1235,"high":1250,"low":1223,"close":1223,"volume":23944,"rsi_14":19.66,"sma_20":1295.95,"sma_60":1393.8,"sma_120":1254.34},{"date":"2025-08-14","open":1224,"high":1248,"low":1222,"close":1227,"volume":18056,"rsi_14":21.74,"sma_20":1288.3,"sma_60":1385.9,"sma_120":1257.03},{"date":"2025-08-18","open":1227,"high":1268,"low":1219,"close":1223,"volume":13118,"rsi_14":25.77,"sma_20":1282.45,"sma_60":1379.85,"sma_120":1259.62},{"date":"2025-08-19","open":1223,"high":1234,"low":1209,"close":1211,"volume":19682,"rsi_14":24.51,"sma_20":1276.0,"sma_60":1371.65,"sma_120":1261.89},{"date":"2025-08-20","open":1211,"high":1211,"low":1136,"close":1156,"volume":40367,"rsi_14":20.24,"sma_20":1267.7,"sma_60":1364.57,"sma_120":1263.65},{"date":"2025-08-21","open":1157,"high":1200,"low":1156,"close":1177,"volume":18822,"rsi_14":27.95,"sma_20":1255.3,"sma_60":1358.3,"sma_120":1265.79},{"date":"2025-08-22","open":1189,"high":1294,"low":1180,"close":1230,"volume":64756,"rsi_14":48.06,"sma_20":1248.55,"sma_60":1353.97,"sma_120":1268.31},{"date":"2025-08-25","open":1230,"high":1272,"low":1217,"close":1234,"volume":18259,"rsi_14":43.46,"sma_20":1242.4,"sma_60":1349.03,"sma_120":1270.63},{"date":"2025-08-26","open":1234,"high":1241,"low":1214,"close":1215,"volume":12096,"rsi_14":40.23,"sma_20":1237.3,"sma_60":1342.95,"sma_120":1272.78},{"date":"2025-08-27","open":1225,"high":1233,"low":1182,"close":1182,"volume":19728,"rsi_14":37.45,"sma_20":1230.65,"sma_60":1337.52,"sma_120":1275.08},{"date":"2025-08-28","open":1182,"high":1238,"low":1182,"close":1199,"volume":28434,"rsi_14":41.24,"sma_20":1225.45,"sma_60":1332.15,"sma_120":1277.53},{"date":"2025-08-29","open":1200,"high":1232,"low":1196,"close":1232,"volume":31160,"rsi_14":53.31,"sma_20":1222.6,"sma_60":1328.73,"sma_120":1280.24},{"date":"2025-09-01","open":1280,"high":1300,"low":1207,"close":1259,"volume":111154,"rsi_14":55.63,"sma_20":1223.55,"sma_60":1325.53,"sma_120":1283.23},{"date":"2025-09-02","open":1255,"high":1310,"low":1244,"close":1276,"volume":57193,"rsi_14":56.77,"sma_20":1224.1,"sma_60":1322.42,"sma_120":1286.34},{"date":"2025-09-03","open":1320,"high":1345,"low":1248,"close":1270,"volume":54760,"rsi_14":57.7,"sma_20":1224.35,"sma_60":1318.7,"sma_120":1289.42},{"date":"2025-09-04","open":1298,"high":1298,"low":1230,"close":1254,"volume":29705,"rsi_14":54.26,"sma_20":1224.5,"sma_60":1314.38,"sma_120":1292.36},{"date":"2025-09-05","open":1260,"high":1279,"low":1242,"close":1246,"volume":34540,"rsi_14":53.58,"sma_20":1224.3,"sma_60":1310.13,"sma_120":1295.23},{"date":"2025-09-08","open":1254,"high":1345,"low":1241,"close":1312,"volume":78662,"rsi_14":63.47,"sma_20":1229.25,"sma_60":1307.67,"sma_120":1298.64},{"date":"2025-09-09","open":1300,"high":1340,"low":1300,"close":1315,"volume":28576,"rsi_14":74.61,"sma_20":1233.75,"sma_60":1305.82,"sma_120":1302.05},{"date":"2025-09-10","open":1312,"high":1709,"low":1284,"close":1616,"volume":8814986,"rsi_14":86.4,"sma_20":1252.85,"sma_60":1309.42,"sma_120":1307.96},{"date":"2025-09-11","open":1580,"high":1950,"low":1568,"close":1673,"volume":6445536,"rsi_14":86.49,"sma_20":1275.35,"sma_60":1313.95,"sma_120":1314.34},{"date":"2025-09-12","open":1659,"high":1673,"low":1550,"close":1573,"volume":635023,"rsi_14":74.11,"sma_20":1292.65,"sma_60":1316.78,"sma_120":1319.89},{"date":"2025-09-15","open":1571,"high":1582,"low":1516,"close":1517,"volume":273546,"rsi_14":70.41,"sma_20":1307.35,"sma_60":1318.87,"sma_120":1324.96},{"date":"2025-09-16","open":1527,"high":1527,"low":1435,"close":1441,"volume":231432,"rsi_14":66.54,"sma_20":1318.85,"sma_60":1320.52,"sma_120":1329.39},{"date":"2025-09-17","open":1441,"high":1714,"low":1421,"close":1496,"volume":2868642,"rsi_14":68.09,"sma_20":1335.85,"sma_60":1322.1,"sma_120":1334.28},{"date":"2025-09-18","open":1486,"high":1513,"low":1426,"close":1442,"volume":303109,"rsi_14":63.3,"sma_20":1349.65,"sma_60":1323.35,"sma_120":1338.8},{"date":"2025-09-19","open":1470,"high":1470,"low":1404,"close":1450,"volume":141645,"rsi_14":61.83,"sma_20":1360.65,"sma_60":1324.43,"sma_120":1343.28},{"date":"2025-09-22","open":1435,"high":1439,"low":1396,"close":1398,"volume":135439,"rsi_14":57.24,"sma_20":1368.85,"sma_60":1325.12,"sma_120":1347.34},{"date":"2025-09-23","open":1411,"high":1411,"low":1384,"close":1388,"volume":94640,"rsi_14":56.97,"sma_20":1377.5,"sma_60":1326.32,"sma_120":1351.34},{"date":"2025-09-24","open":1387,"high":1387,"low":1373,"close":1384,"volume":42144,"rsi_14":57.79,"sma_20":1387.6,"sma_60":1327.5,"sma_120":1355.32},{"date":"2025-09-25","open":1381,"high":1410,"low":1370,"close":1379,"volume":39947,"rsi_14":58.0,"sma_20":1396.6,"sma_60":1328.92,"sma_120":1359.18},{"date":"2025-09-26","open":1379,"high":1379,"low":1326,"close":1328,"volume":78480,"rsi_14":50.98,"sma_20":1401.4,"sma_60":1328.13,"sma_120":1362.53},{"date":"2025-09-29","open":1330,"high":1676,"low":1330,"close":1506,"volume":3682363,"rsi_14":59.64,"sma_20":1413.75,"sma_60":1331.17,"sma_120":1367.38},{"date":"2025-09-30","open":1537,"high":1957,"low":1455,"close":1860,"volume":17905999,"rsi_14":61.69,"sma_20":1442.95,"sma_60":1340.4,"sma_120":1375.4},{"date":"2025-10-01","open":1730,"high":1848,"low":1508,"close":1534,"volume":3342465,"rsi_14":44.71,"sma_20":1456.15,"sma_60":1342.98,"sma_120":1380.62},{"date":"2025-10-02","open":1500,"high":1565,"low":1427,"close":1437,"volume":1142671,"rsi_14":45.15,"sma_20":1465.8,"sma_60":1343.3,"sma_120":1385.17},{"date":"2025-10-10","open":1448,"high":1448,"low":1401,"close":1412,"volume":324061,"rsi_14":45.9,"sma_20":1474.1,"sma_60":1343.77,"sma_120":1389.26},{"date":"2025-10-13","open":1384,"high":1444,"low":1365,"close":1444,"volume":269749,"rsi_14":50.12,"sma_20":1480.7,"sma_60":1344.35,"sma_120":1393.62},{"date":"2025-10-14","open":1425,"high":1464,"low":1417,"close":1452,"volume":194460,"rsi_14":48.15,"sma_20":1487.55,"sma_60":1344.83,"sma_120":1397.84},{"date":"2025-10-15","open":1438,"high":1691,"low":1424,"close":1487,"volume":2741586,"rsi_14":51.44,"sma_20":1481.1,"sma_60":1346.08,"sma_120":1402.32},{"date":"2025-10-16","open":1490,"high":1490,"low":1444,"close":1444,"volume":229143,"rsi_14":49.75,"sma_20":1469.65,"sma_60":1346.98,"sma_120":1406.33},{"date":"2025-10-17","open":1430,"high":1459,"low":1420,"close":1455,"volume":146959,"rsi_14":52.42,"sma_20":1463.75,"sma_60":1348.23,"sma_120":1410.47},{"date":"2025-10-20","open":1442,"high":1467,"low":1431,"close":1443,"volume":137424,"rsi_14":52.33,"sma_20":1460.05,"sma_60":1349.95,"sma_120":1414.52},{"date":"2025-10-21","open":1443,"high":1490,"low":1435,"close":1478,"volume":143340,"rsi_14":53.88,"sma_20":1461.9,"sma_60":1352.25,"sma_120":1418.88},{"date":"2025-10-22","open":1478,"high":1489,"low":1440,"close":1452,"volume":102083,"rsi_14":52.96,"sma_20":1459.7,"sma_60":1354.42,"sma_120":1423.06},{"date":"2025-10-23","open":1440,"high":1494,"low":1423,"close":1478,"volume":104221,"rsi_14":56.21,"sma_20":1460.95,"sma_60":1355.3,"sma_120":1427.33},{"date":"2025-10-24","open":1478,"high":1522,"low":1475,"close":1491,"volume":130807,"rsi_14":49.28,"sma_20":1463.0,"sma_60":1357.4,"sma_120":1431.49},{"date":"2025-10-27","open":1489,"high":1493,"low":1470,"close":1489,"volume":74617,"rsi_14":23.15,"sma_20":1467.55,"sma_60":1359.6,"sma_120":1433.16},{"date":"2025-10-28","open":1480,"high":1492,"low":1460,"close":1490,"volume":88118,"rsi_14":43.99,"sma_20":1472.65,"sma_60":1362.48,"sma_120":1431.62},{"date":"2025-10-29","open":1490,"high":1505,"low":1458,"close":1460,"volume":82190,"rsi_14":52.1,"sma_20":1476.45,"sma_60":1364.9,"sma_120":1425.66},{"date":"2025-10-30","open":1451,"high":1481,"low":1440,"close":1481,"volume":91201,"rsi_14":61.69,"sma_20":1481.55,"sma_60":1367.87,"sma_120":1422.58},{"date":"2025-10-31","open":1480,"high":1500,"low":1427,"close":1470,"volume":120249,"rsi_14":54.74,"sma_20":1488.65,"sma_60":1370.88,"sma_120":1422.48},{"date":"2025-11-03","open":1458,"high":1458,"low":1373,"close":1380,"volume":135749,"rsi_14":39.89,"sma_20":1482.35,"sma_60":1373.22,"sma_120":1420.91},{"date":"2025-11-04","open":1390,"high":1421,"low":1383,"close":1399,"volume":55062,"rsi_14":37.06,"sma_20":1459.3,"sma_60":1375.45,"sma_120":1415.61},{"date":"2025-11-05","open":1399,"high":1399,"low":1312,"close":1341,"volume":117056,"rsi_14":35.49,"sma_20":1449.65,"sma_60":1376.72,"sma_120":1410.44},{"date":"2025-11-06","open":1341,"high":1400,"low":1280,"close":1341,"volume":128687,"rsi_14":33.43,"sma_20":1444.35,"sma_60":1378.22,"sma_120":1405.69},{"date":"2025-11-07","open":1375,"high":1378,"low":1324,"close":1339,"volume":51819,"rsi_14":34.43,"sma_20":1440.7,"sma_60":1379.7,"sma_120":1400.58},{"date":"2025-11-10","open":1330,"high":1370,"low":1325,"close":1367,"volume":30814,"rsi_14":33.03,"sma_20":1436.85,"sma_60":1382.27,"sma_120":1396.93},{"date":"2025-11-11","open":1376,"high":1407,"low":1325,"close":1350,"volume":34362,"rsi_14":33.96,"sma_20":1431.75,"sma_60":1384.35,"sma_120":1394.01},{"date":"2025-11-12","open":1350,"high":1375,"low":1325,"close":1350,"volume":37606,"rsi_14":28.08,"sma_20":1424.9,"sma_60":1386.28,"sma_120":1391.98},{"date":"2025-11-13","open":1360,"high":1360,"low":1306,"close":1355,"volume":25901,"rsi_14":26.06,"sma_20":1420.45,"sma_60":1388.48,"sma_120":1391.14},{"date":"2025-11-14","open":1338,"high":1372,"low":1302,"close":1354,"volume":45932,"rsi_14":26.15,"sma_20":1415.4,"sma_60":1390.6,"sma_120":1388.25},{"date":"2025-11-17","open":1338,"high":1379,"low":1323,"close":1325,"volume":57985,"rsi_14":23.47,"sma_20":1409.5,"sma_60":1392.3,"sma_120":1386.08},{"date":"2025-11-18","open":1323,"high":1327,"low":1277,"close":1300,"volume":66243,"rsi_14":23.86,"sma_20":1400.6,"sma_60":1393.78,"sma_120":1382.72},{"date":"2025-11-19","open":1300,"high":1336,"low":1284,"close":1303,"volume":11519,"rsi_14":19.1,"sma_20":1393.15,"sma_60":1396.23,"sma_120":1380.4},{"date":"2025-11-20","open":1303,"high":1338,"low":1268,"close":1307,"volume":34018,"rsi_14":21.0,"sma_20":1384.6,"sma_60":1398.4,"sma_120":1378.35},{"date":"2025-11-21","open":1307,"high":1320,"low":1268,"close":1314,"volume":19576,"rsi_14":33.33,"sma_20":1375.75,"sma_60":1399.8,"sma_120":1376.88},{"date":"2025-11-24","open":1300,"high":1310,"low":1266,"close":1300,"volume":35050,"rsi_14":24.35,"sma_20":1366.3,"sma_60":1400.9,"sma_120":1374.97},{"date":"2025-11-25","open":1294,"high":1310,"low":1285,"close":1288,"volume":12144,"rsi_14":31.97,"sma_20":1356.2,"sma_60":1402.12,"sma_120":1372.53},{"date":"2025-11-26","open":1340,"high":1340,"low":1275,"close":1313,"volume":11280,"rsi_14":41.86,"sma_20":1348.85,"sma_60":1404.3,"sma_120":1370.91},{"date":"2025-11-27","open":1305,"high":1305,"low":1272,"close":1300,"volume":17561,"rsi_14":39.34,"sma_20":1339.8,"sma_60":1405.98,"sma_120":1369.07},{"date":"2025-11-28","open":1310,"high":1316,"low":1281,"close":1308,"volume":8085,"rsi_14":31.9,"sma_20":1331.7,"sma_60":1407.25,"sma_120":1367.99},{"date":"2025-12-01","open":1308,"high":1313,"low":1287,"close":1288,"volume":7161,"rsi_14":31.33,"sma_20":1327.1,"sma_60":1407.73,"sma_120":1366.63},{"date":"2025-12-02","open":1288,"high":1309,"low":1257,"close":1270,"volume":25976,"rsi_14":28.26,"sma_20":1320.65,"sma_60":1407.63,"sma_120":1365.03},{"date":"2025-12-03","open":1315,"high":1315,"low":1245,"close":1267,"volume":14061,"rsi_14":25.82,"sma_20":1316.95,"sma_60":1407.58,"sma_120":1363.14},{"date":"2025-12-04","open":1267,"high":1287,"low":1267,"close":1284,"volume":8575,"rsi_14":32.32,"sma_20":1314.1,"sma_60":1408.08,"sma_120":1361.23},{"date":"2025-12-05","open":1272,"high":1309,"low":1250,"close":1297,"volume":45860,"rsi_14":42.31,"sma_20":1312.0,"sma_60":1408.93,"sma_120":1359.53},{"date":"2025-12-08","open":1285,"high":1304,"low":1280,"close":1296,"volume":18536,"rsi_14":48.73,"sma_20":1308.45,"sma_60":1408.67,"sma_120":1358.17},{"date":"2025-12-09","open":1295,"high":1300,"low":1271,"close":1283,"volume":7319,"rsi_14":44.05,"sma_20":1305.1,"sma_60":1408.13,"sma_120":1356.97},{"date":"2025-12-10","open":1286,"high":1286,"low":1266,"close":1268,"volume":13433,"rsi_14":39.11,"sma_20":1301.0,"sma_60":1402.33,"sma_120":1355.88},{"date":"2025-12-11","open":1283,"high":1304,"low":1243,"close":1253,"volume":54094,"rsi_14":33.69,"sma_20":1295.9,"sma_60":1395.33,"sma_120":1354.64},{"date":"2025-12-12","open":1253,"high":1265,"low":1230,"close":1239,"volume":32768,"rsi_14":33.69,"sma_20":1290.15,"sma_60":1389.77,"sma_120":1353.28},{"date":"2025-12-15","open":1239,"high":1253,"low":1227,"close":1244,"volume":29370,"rsi_14":37.78,"sma_20":1286.1,"sma_60":1385.22,"sma_120":1352.04},{"date":"2025-12-16","open":1244,"high":1244,"low":1227,"close":1227,"volume":27296,"rsi_14":25.0,"sma_20":1282.45,"sma_60":1381.65,"sma_120":1351.08},{"date":"2025-12-17","open":1227,"high":1243,"low":1221,"close":1226,"volume":13236,"rsi_14":26.88,"sma_20":1278.6,"sma_60":1377.15,"sma_120":1349.62},{"date":"2025-12-18","open":1237,"high":1237,"low":1220,"close":1229,"volume":18616,"rsi_14":24.52,"sma_20":1274.7,"sma_60":1373.42,"sma_120":1348.38},{"date":"2025-12-19","open":1228,"high":1597,"low":1227,"close":1597,"volume":4127432,"rsi_14":80.72,"sma_20":1288.85,"sma_60":1375.87,"sma_120":1350.15},{"date":"2025-12-22","open":1756,"high":1910,"low":1470,"close":1500,"volume":6097801,"rsi_14":69.76,"sma_20":1298.85,"sma_60":1377.57,"sma_120":1351.34},{"date":"2025-12-23","open":1510,"high":1690,"low":1425,"close":1476,"volume":1861615,"rsi_14":67.33,"sma_20":1308.25,"sma_60":1379.03,"sma_120":1352.67},{"date":"2025-12-24","open":1495,"high":1550,"low":1442,"close":1450,"volume":749176,"rsi_14":63.56,"sma_20":1315.1,"sma_60":1380.13,"sma_120":1353.82},{"date":"2025-12-26","open":1432,"high":1470,"low":1419,"close":1432,"volume":235975,"rsi_14":60.94,"sma_20":1321.7,"sma_60":1381.02,"sma_120":1354.97},{"date":"2025-12-29","open":1432,"high":1451,"low":1359,"close":1360,"volume":355774,"rsi_14":54.65,"sma_20":1324.3,"sma_60":1381.55,"sma_120":1354.84},{"date":"2025-12-30","open":1353,"high":1353,"low":1316,"close":1316,"volume":185895,"rsi_14":52.29,"sma_20":1325.7,"sma_60":1378.38,"sma_120":1354.78},{"date":"2026-01-02","open":1306,"high":1354,"low":1306,"close":1333,"volume":101416,"rsi_14":54.51,"sma_20":1328.85,"sma_60":1369.6,"sma_120":1355.0},{"date":"2026-01-05","open":1325,"high":1338,"low":1272,"close":1295,"volume":189687,"rsi_14":52.82,"sma_20":1330.25,"sma_60":1365.62,"sma_120":1354.3},{"date":"2026-01-06","open":1295,"high":1333,"low":1286,"close":1305,"volume":95469,"rsi_14":54.46,"sma_20":1331.3,"sma_60":1363.25,"sma_120":1353.28},{"date":"2026-01-07","open":1305,"high":1305,"low":1260,"close":1261,"volume":160869,"rsi_14":51.09,"sma_20":1329.5,"sma_60":1360.73,"sma_120":1352.25},{"date":"2026-01-08","open":1261,"high":1280,"low":1231,"close":1231,"volume":144099,"rsi_14":50.25,"sma_20":1326.25,"sma_60":1357.18,"sma_120":1350.77},{"date":"2026-01-09","open":1232,"high":1288,"low":1232,"close":1287,"volume":67801,"rsi_14":53.6,"sma_20":1326.45,"sma_60":1354.43,"sma_120":1349.63},{"date":"2026-01-12","open":1287,"high":1287,"low":1241,"close":1264,"volume":92796,"rsi_14":52.02,"sma_20":1326.25,"sma_60":1350.72,"sma_120":1348.4},{"date":"2026-01-13","open":1265,"high":1293,"low":1250,"close":1257,"volume":78192,"rsi_14":16.4,"sma_20":1326.45,"sma_60":1347.6,"sma_120":1347.29},{"date":"2026-01-14","open":1258,"high":1294,"low":1231,"close":1248,"volume":66809,"rsi_14":19.86,"sma_20":1326.9,"sma_60":1344.15,"sma_120":1346.19},{"date":"2026-01-15","open":1248,"high":1287,"low":1230,"close":1265,"volume":64526,"rsi_14":24.33,"sma_20":1327.95,"sma_60":1341.18,"sma_120":1345.57},{"date":"2026-01-16","open":1265,"high":1265,"low":1239,"close":1241,"volume":69164,"rsi_14":24.45,"sma_20":1328.65,"sma_60":1337.23,"sma_120":1344.74},{"date":"2026-01-19","open":1233,"high":1247,"low":1227,"close":1246,"volume":80075,"rsi_14":32.41,"sma_20":1330.25,"sma_60":1329.85,"sma_120":1344.11},{"date":"2026-01-20","open":1279,"high":1279,"low":1225,"close":1238,"volume":55864,"rsi_14":36.46,"sma_20":1312.3,"sma_60":1325.63,"sma_120":1342.55},{"date":"2026-01-21","open":1252,"high":1252,"low":1220,"close":1224,"volume":67672,"rsi_14":30.88,"sma_20":1298.5,"sma_60":1321.22,"sma_120":1341.38},{"date":"2026-01-22","open":1230,"high":1241,"low":1195,"close":1220,"volume":134443,"rsi_14":35.06,"sma_20":1285.7,"sma_60":1316.72,"sma_120":1340.23},{"date":"2026-01-23","open":1218,"high":1218,"low":1183,"close":1214,"volume":51212,"rsi_14":31.58,"sma_20":1273.9,"sma_60":1312.62,"sma_120":1339.38},{"date":"2026-01-26","open":1217,"high":1237,"low":1206,"close":1230,"volume":30329,"rsi_14":42.92,"sma_20":1263.8,"sma_60":1308.43,"sma_120":1338.67},{"date":"2026-01-27","open":1232,"high":1232,"low":1217,"close":1219,"volume":40114,"rsi_14":47.0,"sma_20":1256.75,"sma_60":1304.25,"sma_120":1337.97},{"date":"2026-01-28","open":1219,"high":1245,"low":1211,"close":1214,"volume":24674,"rsi_14":25.5,"sma_20":1251.65,"sma_60":1301.48,"sma_120":1337.34},{"date":"2026-01-29","open":1218,"high":1234,"low":1214,"close":1219,"volume":43027,"rsi_14":32.82,"sma_20":1245.95,"sma_60":1298.48,"sma_120":1337.17},{"date":"2026-01-30","open":1239,"high":1239,"low":1206,"close":1224,"volume":23961,"rsi_14":37.21,"sma_20":1242.4,"sma_60":1296.53,"sma_120":1336.83},{"date":"2026-02-02","open":1224,"high":1233,"low":1195,"close":1210,"volume":34013,"rsi_14":35.82,"sma_20":1237.65,"sma_60":1294.35,"sma_120":1336.37},{"date":"2026-02-03","open":1244,"high":1244,"low":1190,"close":1210,"volume":41768,"rsi_14":26.5,"sma_20":1235.1,"sma_60":1292.2,"sma_120":1336.03},{"date":"2026-02-04","open":1223,"high":1240,"low":1212,"close":1224,"volume":27823,"rsi_14":42.06,"sma_20":1234.75,"sma_60":1291.92,"sma_120":1335.81},{"date":"2026-02-05","open":1224,"high":1234,"low":1203,"close":1212,"volume":45107,"rsi_14":37.82,"sma_20":1231.0,"sma_60":1289.33,"sma_120":1335.8},{"date":"2026-02-06","open":1200,"high":1221,"low":1183,"close":1193,"volume":45847,"rsi_14":30.08,"sma_20":1227.45,"sma_60":1286.72,"sma_120":1335.53},{"date":"2026-02-09","open":1199,"high":1318,"low":1195,"close":1217,"volume":178772,"rsi_14":42.95,"sma_20":1225.45,"sma_60":1284.5,"sma_120":1335.39},{"date":"2026-02-10","open":1217,"high":1258,"low":1217,"close":1228,"volume":51953,"rsi_14":51.37,"sma_20":1224.45,"sma_60":1282.38,"sma_120":1335.43},{"date":"2026-02-11","open":1228,"high":1346,"low":1218,"close":1290,"volume":223790,"rsi_14":67.16,"sma_20":1225.7,"sma_60":1281.32,"sma_120":1335.96},{"date":"2026-02-12","open":1300,"high":1348,"low":1265,"close":1301,"volume":130502,"rsi_14":70.81,"sma_20":1228.7,"sma_60":1280.92,"sma_120":1336.61},{"date":"2026-02-13","open":1293,"high":1293,"low":1247,"close":1262,"volume":52310,"rsi_14":56.9,"sma_20":1229.75,"sma_60":1280.28,"sma_120":1337.03},{"date":"2026-02-19","open":1249,"high":1290,"low":1233,"close":1248,"volume":37795,"rsi_14":56.17,"sma_20":1229.85,"sma_60":1279.37,"sma_120":1337.8},{"date":"2026-02-20","open":1240,"high":1256,"low":1240,"close":1251,"volume":25088,"rsi_14":57.94,"sma_20":1230.5,"sma_60":1278.43,"sma_120":1338.42},{"date":"2026-02-23","open":1251,"high":1359,"low":1251,"close":1303,"volume":206681,"rsi_14":65.0,"sma_20":1234.45,"sma_60":1278.25,"sma_120":1339.03},{"date":"2026-02-24","open":1303,"high":1339,"low":1220,"close":1281,"volume":55749,"rsi_14":59.6,"sma_20":1237.5,"sma_60":1277.93,"sma_120":1339.42},{"date":"2026-02-25","open":1290,"high":1339,"low":1270,"close":1279,"volume":49528,"rsi_14":62.11,"sma_20":1240.75,"sma_60":1277.78,"sma_120":1339.95},{"date":"2026-02-26","open":1280,"high":1287,"low":1245,"close":1247,"volume":53363,"rsi_14":55.84,"sma_20":1241.6,"sma_60":1275.7,"sma_120":1340.84},{"date":"2026-02-27","open":1247,"high":1247,"low":1215,"close":1221,"volume":38662,"rsi_14":49.54,"sma_20":1241.7,"sma_60":1275.37,"sma_120":1340.67},{"date":"2026-03-03","open":1221,"high":1221,"low":1162,"close":1189,"volume":101458,"rsi_14":46.7,"sma_20":1240.45,"sma_60":1273.38,"sma_120":1340.32},{"date":"2026-03-04","open":1177,"high":1177,"low":1014,"close":1047,"volume":69721,"rsi_14":34.53,"sma_20":1231.85,"sma_60":1269.37,"sma_120":1338.55},{"date":"2026-03-05","open":1050,"high":1198,"low":1050,"close":1139,"volume":52867,"rsi_14":42.78,"sma_20":1227.6,"sma_60":1267.18,"sma_120":1337.41},{"date":"2026-03-06","open":1139,"high":1139,"low":1072,"close":1134,"volume":23326,"rsi_14":41.2,"sma_20":1223.8,"sma_60":1264.97,"sma_120":1336.28},{"date":"2026-03-09","open":1128,"high":1241,"low":1040,"close":1117,"volume":99746,"rsi_14":32.31,"sma_20":1219.15,"sma_60":1262.18,"sma_120":1335.13},{"date":"2026-03-10","open":1118,"high":1300,"low":1118,"close":1164,"volume":158597,"rsi_14":36.95,"sma_20":1216.15,"sma_60":1259.97,"sma_120":1334.45},{"date":"2026-03-11","open":1164,"high":1275,"low":1164,"close":1224,"volume":116967,"rsi_14":46.52,"sma_20":1216.75,"sma_60":1258.77,"sma_120":1333.72},{"date":"2026-03-12","open":1224,"high":1286,"low":1206,"close":1231,"volume":39472,"rsi_14":48.42,"sma_20":1218.65,"sma_60":1257.9,"sma_120":1333.02},{"date":"2026-03-13","open":1260,"high":1260,"low":1210,"close":1225,"volume":10056,"rsi_14":47.6,"sma_20":1219.05,"sma_60":1257.18,"sma_120":1329.76},{"date":"2026-03-16","open":1235,"high":1238,"low":1200,"close":1229,"volume":9770,"rsi_14":42.51,"sma_20":1219.1,"sma_60":1256.82,"sma_120":1323.29},{"date":"2026-03-17","open":1221,"high":1229,"low":1199,"close":1224,"volume":12028,"rsi_14":44.03,"sma_20":1215.8,"sma_60":1256.53,"sma_120":1323.15},{"date":"2026-03-18","open":1224,"high":1237,"low":1205,"close":1207,"volume":13534,"rsi_14":42.68,"sma_20":1211.1,"sma_60":1255.92,"sma_120":1320.57},{"date":"2026-03-19","open":1195,"high":1219,"low":1188,"close":1196,"volume":15657,"rsi_14":44.59,"sma_20":1207.8,"sma_60":1255.4,"sma_120":1318.53},{"date":"2026-03-20","open":1196,"high":1196,"low":1166,"close":1190,"volume":24622,"rsi_14":46.56,"sma_20":1204.9,"sma_60":1254.8,"sma_120":1315.97},{"date":"2026-03-23","open":1192,"high":1198,"low":1173,"close":1181,"volume":14067,"rsi_14":49.07,"sma_20":1201.4,"sma_60":1254.0,"sma_120":1313.71},{"date":"2026-03-24","open":1181,"high":1203,"low":1161,"close":1170,"volume":17339,"rsi_14":70.71,"sma_20":1194.75,"sma_60":1246.88,"sma_120":1311.38},{"date":"2026-03-25","open":1200,"high":1200,"low":1170,"close":1192,"volume":11784,"rsi_14":61.67,"sma_20":1190.3,"sma_60":1241.75,"sma_120":1309.66},{"date":"2026-03-26","open":1219,"high":1219,"low":1183,"close":1195,"volume":10196,"rsi_14":63.56,"sma_20":1186.1,"sma_60":1237.07,"sma_120":1308.05},{"date":"2026-03-27","open":1203,"high":1203,"low":1111,"close":1181,"volume":53354,"rsi_14":64.41,"sma_20":1182.8,"sma_60":1232.58,"sma_120":1306.36},{"date":"2026-03-30","open":1170,"high":1222,"low":1157,"close":1216,"volume":11778,"rsi_14":62.38,"sma_20":1182.55,"sma_60":1228.98,"sma_120":1305.0},{"date":"2026-03-31","open":1216,"high":1216,"low":1172,"close":1209,"volume":24821,"rsi_14":45.22,"sma_20":1183.55,"sma_60":1226.47,"sma_120":1304.01},{"date":"2026-04-01","open":1218,"high":1230,"low":1181,"close":1190,"volume":82330,"rsi_14":37.87,"sma_20":1190.7,"sma_60":1224.37,"sma_120":1301.38},{"date":"2026-04-02","open":1191,"high":1199,"low":1164,"close":1188,"volume":22858,"rsi_14":38.79,"sma_20":1193.15,"sma_60":1221.95,"sma_120":1295.78},{"date":"2026-04-03","open":1188,"high":1199,"low":1183,"close":1191,"volume":14031,"rsi_14":38.41,"sma_20":1196.0,"sma_60":1220.22,"sma_120":1292.92},{"date":"2026-04-06","open":1213,"high":1213,"low":1172,"close":1186,"volume":2931,"rsi_14":38.41,"sma_20":1199.45,"sma_60":1218.23,"sma_120":1290.74},{"date":"2026-04-07","open":1186,"high":1186,"low":1160,"close":1178,"volume":10618,"rsi_14":40.65,"sma_20":1200.15,"sma_60":1216.85,"sma_120":1288.79},{"date":"2026-04-08","open":1180,"high":1190,"low":1161,"close":1183,"volume":12460,"rsi_14":45.64,"sma_20":1198.1,"sma_60":1216.05,"sma_120":1286.62},{"date":"2026-04-09","open":1190,"high":1240,"low":1171,"close":1182,"volume":19418,"rsi_14":47.22,"sma_20":1195.65,"sma_60":1214.3,"sma_120":1284.37},{"date":"2026-04-10","open":1220,"high":1220,"low":1182,"close":1201,"volume":9551,"rsi_14":56.49,"sma_20":1194.45,"sma_60":1213.25,"sma_120":1281.98},{"date":"2026-04-13","open":1250,"high":1250,"low":1195,"close":1210,"volume":49242,"rsi_14":63.16,"sma_20":1193.5,"sma_60":1212.47,"sma_120":1280.03},{"date":"2026-04-14","open":1211,"high":1246,"low":1200,"close":1217,"volume":27287,"rsi_14":59.12,"sma_20":1193.15,"sma_60":1211.95,"sma_120":1278.05},{"date":"2026-04-15","open":1229,"high":1229,"low":1211,"close":1225,"volume":31185,"rsi_14":60.56,"sma_20":1194.05,"sma_60":1211.28,"sma_120":1276.23},{"date":"2026-04-16","open":1226,"high":1245,"low":1201,"close":1230,"volume":36212,"rsi_14":68.42,"sma_20":1195.75,"sma_60":1211.1,"sma_120":1274.17},{"date":"2026-04-17","open":1230,"high":1275,"low":1218,"close":1238,"volume":22636,"rsi_14":60.38,"sma_20":1198.15,"sma_60":1210.97,"sma_120":1272.38},{"date":"2026-04-20","open":1277,"high":1277,"low":1226,"close":1238,"volume":18418,"rsi_14":64.65,"sma_20":1201.0,"sma_60":1210.97,"sma_120":1270.38},{"date":"2026-04-21","open":1238,"high":1249,"low":1201,"close":1223,"volume":33199,"rsi_14":67.37,"sma_20":1203.65,"sma_60":1210.95,"sma_120":1268.15},{"date":"2026-04-22","open":1248,"high":1250,"low":1201,"close":1210,"volume":22200,"rsi_14":60.38,"sma_20":1204.55,"sma_60":1210.78,"sma_120":1265.83},{"date":"2026-04-23","open":1208,"high":1220,"low":1190,"close":1195,"volume":16595,"rsi_14":51.69,"sma_20":1204.55,"sma_60":1210.47,"sma_120":1263.37},{"date":"2026-04-24","open":1195,"high":1207,"low":1193,"close":1205,"volume":15932,"rsi_14":57.72,"sma_20":1205.75,"sma_60":1210.05,"sma_120":1261.24},{"date":"2026-04-27","open":1206,"high":1426,"low":1191,"close":1212,"volume":1076406,"rsi_14":63.93,"sma_20":1205.55,"sma_60":1209.93,"sma_120":1259.0},{"date":"2026-04-28","open":1220,"high":1575,"low":1211,"close":1575,"volume":5272874,"rsi_14":90.83,"sma_20":1223.85,"sma_60":1215.95,"sma_120":1259.88},{"date":"2026-04-29","open":1699,"high":1973,"low":1434,"close":1470,"volume":7328407,"rsi_14":74.66,"sma_20":1237.85,"sma_60":1220.13,"sma_120":1259.31},{"date":"2026-04-30","open":1430,"high":1440,"low":1370,"close":1370,"volume":806347,"rsi_14":61.79,"sma_20":1252.7,"sma_60":1215.48,"sma_120":1216.78},{"date":"2026-05-04","open":1374,"high":1376,"low":1327,"close":1337,"volume":357246,"rsi_14":59.22,"sma_20":1254.25,"sma_60":1224.68,"sma_120":1260.35},{"date":"2026-05-06","open":1357,"high":1359,"low":1275,"close":1287,"volume":322254,"rsi_14":54.78,"sma_20":1259.3,"sma_60":1225.97,"sma_120":1259.9},{"date":"2026-05-07","open":1308,"high":1363,"low":1254,"close":1272,"volume":468057,"rsi_14":53.18,"sma_20":1264.0,"sma_60":1226.77,"sma_120":1259.34},{"date":"2026-05-08","open":1272,"high":1272,"low":1231,"close":1258,"volume":164468,"rsi_14":51.87,"sma_20":1267.75,"sma_60":1227.53,"sma_120":1258.43},{"date":"2026-05-11","open":1253,"high":1264,"low":1210,"close":1242,"volume":177942,"rsi_14":50.26,"sma_20":1270.75,"sma_60":1228.35,"sma_120":1257.53},{"date":"2026-05-12","open":1231,"high":1267,"low":1226,"close":1236,"volume":160844,"rsi_14":49.87,"sma_20":1272.5,"sma_60":1228.67,"sma_120":1256.58},{"date":"2026-05-13","open":1235,"high":1259,"low":1210,"close":1247,"volume":96945,"rsi_14":51.58,"sma_20":1274.35,"sma_60":1228.98,"sma_120":1255.68},{"date":"2026-05-14","open":1247,"high":1279,"low":1245,"close":1247,"volume":128949,"rsi_14":52.48,"sma_20":1275.85,"sma_60":1228.27,"sma_120":1254.79},{"date":"2026-05-15","open":1260,"high":1278,"low":1200,"close":1200,"volume":127533,"rsi_14":50.32,"sma_20":1274.6,"sma_60":1226.58,"sma_120":1253.75},{"date":"2026-05-18","open":1200,"high":1200,"low":1124,"close":1144,"volume":113237,"rsi_14":46.29,"sma_20":1270.3,"sma_60":1224.62,"sma_120":1252.45},{"date":"2026-05-19","open":1134,"high":1191,"low":1133,"close":1163,"volume":43643,"rsi_14":47.07,"sma_20":1266.55,"sma_60":1223.2,"sma_120":1251.28},{"date":"2026-05-20","open":1163,"high":1187,"low":1090,"close":1115,"volume":83033,"rsi_14":5.77,"sma_20":1260.4,"sma_60":1220.93,"sma_120":1249.68},{"date":"2026-05-21","open":1117,"high":1170,"low":1110,"close":1116,"volume":91349,"rsi_14":7.45,"sma_20":1255.05,"sma_60":1217.82,"sma_120":1248.03},{"date":"2026-05-22","open":1116,"high":1144,"low":1115,"close":1124,"volume":23098,"rsi_14":12.04,"sma_20":1250.75,"sma_60":1215.2,"sma_120":1246.57},{"date":"2026-05-26","open":1125,"high":1153,"low":1105,"close":1117,"volume":42086,"rsi_14":13.09,"sma_20":1246.85,"sma_60":1212.5,"sma_120":1245.14},{"date":"2026-05-27","open":1122,"high":1143,"low":1050,"close":1077,"volume":139113,"rsi_14":13.54,"sma_20":1240.45,"sma_60":1209.67,"sma_120":1243.17},{"date":"2026-05-28","open":1077,"high":1081,"low":1048,"close":1080,"volume":43876,"rsi_14":15.22,"sma_20":1233.85,"sma_60":1207.32,"sma_120":1241.34},{"date":"2026-05-29","open":1080,"high":1154,"low":1030,"close":1035,"volume":52112,"rsi_14":13.68,"sma_20":1206.85,"sma_60":1204.75,"sma_120":1239.07},{"date":"2026-06-01","open":1059,"high":1110,"low":1020,"close":1083,"volume":39891,"rsi_14":26.55,"sma_20":1187.5,"sma_60":1205.35,"sma_120":1237.36},{"date":"2026-06-02","open":1074,"high":1093,"low":990,"close":1041,"volume":43171,"rsi_14":24.0,"sma_20":1171.05,"sma_60":1203.72,"sma_120":1235.45},{"date":"2026-06-04","open":978,"high":1096,"low":978,"close":1004,"volume":22045,"rsi_14":19.7,"sma_20":1154.4,"sma_60":1201.55,"sma_120":1233.26},{"date":"2026-06-05","open":1004,"high":1090,"low":973,"close":1029,"volume":34580,"rsi_14":24.41,"sma_20":1141.5,"sma_60":1200.08,"sma_120":1231.13},{"date":"2026-06-08","open":962,"high":1024,"low":959,"close":970,"volume":33938,"rsi_14":23.74,"sma_20":1126.4,"sma_60":1196.85,"sma_120":1228.41},{"date":"2026-06-09","open":945,"high":988,"low":945,"close":965,"volume":22497,"rsi_14":26.87,"sma_20":1111.75,"sma_60":1192.53,"sma_120":1225.65},{"date":"2026-06-10","open":966,"high":981,"low":870,"close":974,"volume":44284,"rsi_14":24.93,"sma_20":1098.35,"sma_60":1188.25,"sma_120":1223.08},{"date":"2026-06-11","open":973,"high":1050,"low":910,"close":986,"volume":77473,"rsi_14":31.09,"sma_20":1085.85,"sma_60":1184.27,"sma_120":1220.72},{"date":"2026-06-12","open":958,"high":1079,"low":958,"close":1042,"volume":23247,"rsi_14":40.66,"sma_20":1075.6,"sma_60":1181.15,"sma_120":1218.97},{"date":"2026-06-15","open":1073,"high":1131,"low":1050,"close":1075,"volume":35640,"rsi_14":44.18,"sma_20":1067.0,"sma_60":1178.67,"sma_120":1217.6},{"date":"2026-06-16","open":1100,"high":1100,"low":1037,"close":1074,"volume":10166,"rsi_14":44.82,"sma_20":1060.7,"sma_60":1176.45,"sma_120":1216.18},{"date":"2026-06-17","open":1064,"high":1369,"low":1031,"close":1039,"volume":1029497,"rsi_14":52.38,"sma_20":1042.05,"sma_60":1162.75,"sma_120":1197.67},{"date":"2026-06-18","open":1018,"high":1068,"low":1010,"close":1039,"volume":71270,"rsi_14":44.96,"sma_20":1049.25,"sma_60":1171.32,"sma_120":1213.06},{"date":"2026-06-19","open":1034,"high":1042,"low":951,"close":977,"volume":94013,"rsi_14":43.16,"sma_20":1042.35,"sma_60":1167.92,"sma_120":1210.96},{"date":"2026-06-22","open":988,"high":988,"low":895,"close":972,"volume":85397,"rsi_14":35.43,"sma_20":1035.15,"sma_60":1164.62,"sma_120":1205.75},{"date":"2026-06-23","open":920,"high":994,"low":905,"close":967,"volume":39519,"rsi_14":39.24,"sma_20":1027.3,"sma_60":1160.87,"sma_120":1201.31},{"date":"2026-06-24","open":939,"high":967,"low":862,"close":950,"volume":34066,"rsi_14":41.67,"sma_20":1018.95,"sma_60":1156.78,"sma_120":1196.92},{"date":"2026-06-25","open":944,"high":975,"low":905,"close":948,"volume":14578,"rsi_14":36.54,"sma_20":1012.5,"sma_60":1152.9,"sma_120":1192.74},{"date":"2026-06-26","open":910,"high":967,"low":910,"close":931,"volume":42560,"rsi_14":42.47,"sma_20":1005.05,"sma_60":1148.15,"sma_120":1188.57},{"date":"2026-06-29","open":901,"high":970,"low":901,"close":957,"volume":14277,"rsi_14":48.57,"sma_20":1001.15,"sma_60":1143.95,"sma_120":1185.21},{"date":"2026-06-30","open":974,"high":974,"low":930,"close":945,"volume":16365,"rsi_14":44.88,"sma_20":994.25,"sma_60":1139.87,"sma_120":1182.12},{"date":"2026-07-01","open":975,"high":975,"low":880,"close":936,"volume":12114,"rsi_14":41.07,"sma_20":989.0,"sma_60":1135.67,"sma_120":1178.81},{"date":"2026-07-02","open":936,"high":968,"low":891,"close":920,"volume":32941,"rsi_14":24.58,"sma_20":984.8,"sma_60":1131.15,"sma_120":1175.68},{"date":"2026-07-03","open":951,"high":951,"low":900,"close":944,"volume":33830,"rsi_14":21.65,"sma_20":980.55,"sma_60":1127.12,"sma_120":1172.67},{"date":"2026-07-06","open":936,"high":936,"low":905,"close":905,"volume":10485,"rsi_14":18.59,"sma_20":977.3,"sma_60":1122.57,"sma_120":1169.71},{"date":"2026-07-07","open":906,"high":950,"low":906,"close":935,"volume":26473,"rsi_14":30.3,"sma_20":975.8,"sma_60":1118.43,"sma_120":1167.24},{"date":"2026-07-08","open":942,"high":949,"low":894,"close":913,"volume":42206,"rsi_14":27.97,"sma_20":972.75,"sma_60":1113.95,"sma_120":1164.12},{"date":"2026-07-09","open":891,"high":950,"low":890,"close":913,"volume":34005,"rsi_14":35.71,"sma_20":969.1,"sma_60":1109.15,"sma_120":1161.2},{"date":"2026-07-10","open":960,"high":960,"low":895,"close":924,"volume":7480,"rsi_14":39.57,"sma_20":963.2,"sma_60":1104.38,"sma_120":1158.42},{"date":"2026-07-13","open":980,"high":980,"low":900,"close":900,"volume":33799,"rsi_14":36.55,"sma_20":954.45,"sma_60":1099.1,"sma_120":1155.53},{"date":"2026-07-14","open":910,"high":910,"low":888,"close":900,"volume":8401,"rsi_14":39.22,"sma_20":945.75,"sma_60":1093.68,"sma_120":1152.48},{"date":"2026-07-15","open":900,"high":935,"low":895,"close":916,"volume":22653,"rsi_14":43.5,"sma_20":939.6,"sma_60":1088.45,"sma_120":1149.78},{"date":"2026-07-16","open":916,"high":968,"low":901,"close":917,"volume":11375,"rsi_14":46.96,"sma_20":933.5,"sma_60":1083.1,"sma_120":1147.03},{"date":"2026-07-20","open":909,"high":944,"low":895,"close":910,"volume":24811,"rsi_14":38.86,"sma_20":930.15,"sma_60":1077.63,"sma_120":1144.3},{"date":"2026-07-21","open":910,"high":931,"low":892,"close":916,"volume":29894,"rsi_14":42.93,"sma_20":927.35,"sma_60":1072.52,"sma_120":1141.73},{"date":"2026-07-22","open":916,"high":943,"low":902,"close":920,"volume":26443,"rsi_14":46.0,"sma_20":925.0,"sma_60":1067.68,"sma_120":1139.23},{"date":"2026-07-23","open":920,"high":986,"low":920,"close":949,"volume":15462,"rsi_14":56.81,"sma_20":924.95,"sma_60":1063.58,"sma_120":1137.03},{"date":"2026-07-24","open":949,"high":949,"low":908,"close":908,"volume":6125,"rsi_14":42.17,"sma_20":922.95,"sma_60":1058.63,"sma_120":1134.34},{"date":"2026-07-27","open":908,"high":920,"low":901,"close":920,"volume":19804,"rsi_14":53.69,"sma_20":922.4,"sma_60":1053.77,"sma_120":1131.85},{"date":"2026-07-28","open":937,"high":937,"low":891,"close":900,"volume":26809,"rsi_14":40.93,"sma_20":919.55,"sma_60":1042.52,"sma_120":1129.23},{"date":"2026-07-29","open":900,"high":911,"low":831,"close":856,"volume":10641,"rsi_14":36.74,"sma_20":915.1,"sma_60":1032.28,"sma_120":1126.21},{"date":"2026-07-30","open":856,"high":900,"low":844,"close":844,"volume":5896,"rsi_14":34.8,"sma_20":910.5,"sma_60":1023.52,"sma_120":1123.04},{"date":"2026-07-31","open":900,"high":900,"low":823,"close":833,"volume":40250,"rsi_14":29.96,"sma_20":906.15,"sma_60":1015.12,"sma_120":1119.9},{"date":"2026-08-03","open":849,"high":868,"low":810,"close":817,"volume":34611,"rsi_14":31.05,"sma_20":899.8,"sma_60":1007.28,"sma_120":1116.62},{"date":"2026-08-04","open":817,"high":889,"low":817,"close":857,"volume":46993,"rsi_14":41.7,"sma_20":897.4,"sma_60":1000.37,"sma_120":1113.57},{"date":"2026-08-05","open":891,"high":891,"low":854,"close":862,"volume":17342,"rsi_14":39.11,"sma_20":893.75,"sma_60":993.77,"sma_120":1110.65},{"date":"2026-08-06","open":885,"high":980,"low":875,"close":928,"volume":129995,"rsi_14":51.76,"sma_20":894.5,"sma_60":988.53,"sma_120":1108.44},{"date":"2026-08-07","open":975,"high":975,"low":922,"close":933,"volume":63478,"rsi_14":53.7,"sma_20":895.5,"sma_60":983.48,"sma_120":1106.08},{"date":"2026-08-10","open":960,"high":1120,"low":960,"close":1120,"volume":405950,"rsi_14":70.73,"sma_20":905.3,"sma_60":981.37,"sma_120":1105.17},{"date":"2026-08-11","open":1120,"high":1195,"low":1011,"close":1043,"volume":102613,"rsi_14":60.88,"sma_20":912.45,"sma_60":977.97,"sma_120":1103.12},{"date":"2026-08-12","open":1024,"high":1036,"low":996,"close":1001,"volume":36527,"rsi_14":54.5,"sma_20":917.5,"sma_60":974.65,"sma_120":1100.62},{"date":"2026-08-13","open":1070,"high":1073,"low":1002,"close":1028,"volume":67788,"rsi_14":60.64,"sma_20":923.1,"sma_60":972.72,"sma_120":1098.67},{"date":"2026-08-14","open":1027,"high":1027,"low":989,"close":998,"volume":74185,"rsi_14":56.7,"sma_20":927.15,"sma_60":969.97,"sma_120":1096.58},{"date":"2026-08-18","open":974,"high":1025,"low":969,"close":994,"volume":43928,"rsi_14":58.3,"sma_20":931.35,"sma_60":967.95,"sma_120":1094.44},{"date":"2026-08-19","open":951,"high":1008,"low":951,"close":990,"volume":17554,"rsi_14":62.74,"sma_20":935.05,"sma_60":965.85,"sma_120":1091.83},{"date":"2026-08-20","open":990,"high":1016,"low":952,"close":991,"volume":15608,"rsi_14":64.27,"sma_20":938.6,"sma_60":963.63,"sma_120":1089.42},{"date":"2026-08-21","open":1014,"high":1014,"low":953,"close":963,"volume":12623,"rsi_14":62.22,"sma_20":939.3,"sma_60":961.07,"sma_120":1086.78},{"date":"2026-08-24","open":1000,"high":1000,"low":951,"close":967,"volume":11960,"rsi_14":64.42,"sma_20":942.25,"sma_60":959.23,"sma_120":1084.45},{"date":"2026-08-25","open":998,"high":998,"low":945,"close":972,"volume":10045,"rsi_14":61.86,"sma_20":944.85,"sma_60":957.43,"sma_120":1082.38},{"date":"2026-08-26","open":973,"high":1005,"low":943,"close":958,"volume":7928,"rsi_14":59.72,"sma_20":947.75,"sma_60":956.15,"sma_120":1080.45},{"date":"2026-08-27","open":958,"high":958,"low":945,"close":951,"volume":3265,"rsi_14":52.64,"sma_20":952.5,"sma_60":953.95,"sma_120":1079.65},{"date":"2026-08-28","open":994,"high":994,"low":930,"close":951,"volume":13576,"rsi_14":52.09,"sma_20":957.85,"sma_60":952.45,"sma_120":1078.08},{"date":"2026-08-31","open":950,"high":950,"low":920,"close":932,"volume":5189,"rsi_14":14.12,"sma_20":962.8,"sma_60":951.25,"sma_120":1076.4},{"date":"2026-09-01","open":930,"high":989,"low":930,"close":930,"volume":17062,"rsi_14":19.79,"sma_20":968.45,"sma_60":949.6,"sma_120":1074.84},{"date":"2026-09-02","open":930,"high":973,"low":929,"close":970,"volume":20420,"rsi_14":41.62,"sma_20":974.1,"sma_60":949.6,"sma_120":1073.22},{"date":"2026-09-03","open":989,"high":989,"low":930,"close":931,"volume":18729,"rsi_14":25.38,"sma_20":977.55,"sma_60":949.03,"sma_120":1070.78},{"date":"2026-09-04","open":969,"high":970,"low":930,"close":940,"volume":18901,"rsi_14":33.52,"sma_20":978.15,"sma_60":948.47,"sma_120":1068.36},{"date":"2026-09-07","open":975,"high":975,"low":942,"close":965,"volume":9623,"rsi_14":42.64,"sma_20":979.75,"sma_60":948.12,"sma_120":1066.19},{"date":"2026-09-08","open":984,"high":999,"low":937,"close":938,"volume":23674,"rsi_14":38.18,"sma_20":970.65,"sma_60":946.38,"sma_120":1063.77},{"date":"2026-09-09","open":938,"high":961,"low":938,"close":955,"volume":7850,"rsi_14":42.37,"sma_20":966.25,"sma_60":944.38,"sma_120":1061.53},{"date":"2026-09-10","open":965,"high":965,"low":924,"close":942,"volume":8001,"rsi_14":45.25,"sma_20":963.3,"sma_60":942.18,"sma_120":1059.32},{"date":"2026-09-11","open":960,"high":960,"low":925,"close":942,"volume":15819,"rsi_14":44.24,"sma_20":959.0,"sma_60":940.57,"sma_120":1057.2},{"date":"2026-09-14","open":960,"high":1195,"low":928,"close":935,"volume":16908,"rsi_14":41.55,"sma_20":955.85,"sma_60":938.83,"sma_120":1055.08},{"date":"2026-09-15","open":928,"high":966,"low":900,"close":925,"volume":25313,"rsi_14":42.33,"sma_20":952.4,"sma_60":937.97,"sma_120":1052.94},{"date":"2026-09-16","open":927,"high":977,"low":900,"close":930,"volume":5472,"rsi_14":45.07,"sma_20":949.4,"sma_60":937.27,"sma_120":1050.94},{"date":"2026-09-17","open":910,"high":968,"low":880,"close":942,"volume":6333,"rsi_14":48.0,"sma_20":946.95,"sma_60":936.85,"sma_120":1048.86},{"date":"2026-09-18","open":942,"high":1050,"low":910,"close":940,"volume":204446,"rsi_14":51.92,"sma_20":945.8,"sma_60":936.68,"sma_120":1046.73},{"date":"2026-09-21","open":951,"high":973,"low":937,"close":950,"volume":39573,"rsi_14":54.63,"sma_20":944.95,"sma_60":936.72,"sma_120":1044.81},{"date":"2026-09-22","open":941,"high":976,"low":918,"close":959,"volume":12634,"rsi_14":47.03,"sma_20":944.3,"sma_60":937.18,"sma_120":1042.67},{"date":"2026-09-23","open":976,"high":976,"low":916,"close":940,"volume":12319,"rsi_14":52.73,"sma_20":943.4,"sma_60":936.9,"sma_120":1040.42},{"date":"2026-09-28","open":941,"high":954,"low":903,"close":943,"volume":11141,"rsi_14":50.94,"sma_20":943.0,"sma_60":936.87,"sma_120":1038.37},{"date":"2026-09-29","open":944,"high":944,"low":901,"close":940,"volume":8408,"rsi_14":40.88,"sma_20":942.45,"sma_60":936.93,"sma_120":1036.3},{"date":"2026-09-30","open":940,"high":940,"low":904,"close":935,"volume":19219,"rsi_14":48.7,"sma_20":942.6,"sma_60":937.18,"sma_120":1034.17},{"date":"2026-10-01","open":947,"high":947,"low":873,"close":936,"volume":25065,"rsi_14":40.4,"sma_20":942.9,"sma_60":937.05,"sma_120":1032.08},{"date":"2026-10-02","open":950,"high":950,"low":930,"close":930,"volume":20840,"rsi_14":43.48,"sma_20":940.9,"sma_60":937.47,"sma_120":1030.02},{"date":"2026-10-06","open":938,"high":940,"low":913,"close":931,"volume":6760,"rsi_14":44.09,"sma_20":940.9,"sma_60":937.4,"sma_120":1027.92},{"date":"2026-10-07","open":947,"high":947,"low":917,"close":937,"volume":18210,"rsi_14":51.09,"sma_20":940.75,"sma_60":937.8,"sma_120":1025.88},{"date":"2026-10-08","open":917,"high":1090,"low":917,"close":949,"volume":106838,"rsi_14":62.77,"sma_20":939.95,"sma_60":938.4,"sma_120":1023.77},{"date":"2026-10-12","open":973,"high":1150,"low":912,"close":926,"volume":584644,"rsi_14":48.21,"sma_20":939.35,"sma_60":938.43,"sma_120":1021.41},{"date":"2026-10-13","open":947,"high":990,"low":927,"close":970,"volume":29706,"rsi_14":59.72,"sma_20":940.1,"sma_60":939.6,"sma_120":1019.35},{"date":"2026-10-14","open":970,"high":1224,"low":936,"close":1000,"volume":34343,"rsi_14":67.44,"sma_20":943.0,"sma_60":941.27,"sma_120":1017.48},{"date":"2026-10-15","open":1005,"high":1010,"low":902,"close":911,"volume":58842,"rsi_14":42.23,"sma_20":941.45,"sma_60":941.18,"sma_120":1014.82},{"date":"2026-10-16","open":930,"high":982,"low":900,"close":938,"volume":18001,"rsi_14":46.1,"sma_20":941.6,"sma_60":941.53,"sma_120":1012.32},{"date":"2026-10-19","open":911,"high":962,"low":911,"close":951,"volume":22732,"rsi_14":52.09,"sma_20":942.9,"sma_60":942.22,"sma_120":1009.92},{"date":"2026-10-20","open":960,"high":960,"low":907,"close":917,"volume":14694,"rsi_14":45.58,"sma_20":942.25,"sma_60":942.23,"sma_120":1007.38},{"date":"2026-10-21","open":925,"high":1117,"low":913,"close":947,"volume":33117,"rsi_14":51.09,"sma_20":942.5,"sma_60":942.68,"sma_120":1005.18},{"date":"2026-10-22","open":989,"high":989,"low":900,"close":955,"volume":3653,"rsi_14":53.09,"sma_20":943.25,"sma_60":942.78,"sma_120":1003.18},{"date":"2026-10-23","open":920,"high":965,"low":903,"close":965,"volume":19689}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":45.12,"pbr":1.11,"ttm_eps":null,"close":1950.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.05,"ttm_eps":null,"close":1745.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.68,"ttm_eps":null,"close":892.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.7,"ttm_eps":null,"close":908.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.0,"ttm_eps":null,"close":1316.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.43,"ttm_eps":null,"close":1860.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.06,"ttm_eps":null,"close":1316.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.99,"ttm_eps":null,"close":1209.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.8,"ttm_eps":null,"close":945.0}],"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":"대호특수강","phase":"above-fold","symbol_resolved":true}