{"status":"ok","report":{"price_analysis":{"current":1781.0,"change_1d":-4.2,"change_7d":-8.7,"change_30d":-26.4,"high_30d":2565.0,"low_30d":1781.0,"position_in_range":0.0,"support":1859.4,"resistance":2486.6},"summary":"대호특수강우(021045)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 15.11억. 현재가 1,781원, 전일 대비 -4.2%, 30일 -26.4%. ROE -2.6%. 기술적 시그널: RSI 8(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.6%로 적자 상태입니다. 시가총액 15.11억. 매출 2757.82억, 영업이익 15.47억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.09,"roe":-2.64,"eps":-149.38327936116914,"revenue":275781630784.0,"operating_income":1546686461.0,"net_income":-3369407686.0,"market_cap":1510989714,"profit_margin":-1.22,"roa":-0.56,"operating_margin":0.56,"gross_margin":6.84,"debt_ratio":3.753809481737895,"total_assets":175443628495.0,"total_equity":36905902344.0,"total_debt":138537726151.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 8.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-122.04)가 시그널선(-119.04)을 하회합니다(데드크로스). 현재가가 SMA20(1985)과 SMA60(2316) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1815~2156 (현재 위치 -10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 8","rsi_14":8.36820083682008,"macd":-122.04401081115407,"macd_signal":-119.04288391870666,"sma_20":1985.2,"sma_60":2316.0666666666666,"bb_upper":2155.7269480170216,"bb_lower":1814.6730519829784,"atr_14":65.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":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 -149, PBR 1.09x) — 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 -149원"}]},"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":0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.22,"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":"F","percentile":20,"summary":"RSI 8","metrics":[{"name":"RSI (14)","value":8.4,"unit":"","percentile":8,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-26.4,"unit":"%","percentile":22,"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":10,"summary":"순차입금비율 3.8x","metrics":[{"name":"순차입금비율","value":3.75,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -149, PBR 1.09x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +8.5%"},"profitability":{"grade":"C","reason":"ROE -2.6%"},"momentum":{"grade":"F","reason":"RSI 8"},"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":0.88,"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":0.56,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.22,"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 8 (30 이하 과매도 구간)"],"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 8 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.09,"per_5y_high":7.27,"per_5y_low":7.27,"per_5y_avg":7.27,"per_percentile":null,"pbr_5y_high":3.01,"pbr_5y_low":1.34,"pbr_5y_avg":1.84,"pbr_percentile":0.0,"per_5y_median":7.27,"pbr_5y_median":1.56,"history":[{"quarter":"2024-Q2","per":7.27,"pbr":3.01},{"quarter":"2024-Q3","per":null,"pbr":1.65},{"quarter":"2024-Q4","per":null,"pbr":1.56},{"quarter":"2025-Q1","per":null,"pbr":1.47},{"quarter":"2025-Q2","per":null,"pbr":1.53},{"quarter":"2025-Q3","per":null,"pbr":2.69},{"quarter":"2025-Q4","per":null,"pbr":1.73},{"quarter":"2026-Q1","per":null,"pbr":1.55},{"quarter":"2026-Q2","per":null,"pbr":1.34},{"quarter":"현재","per":null,"pbr":1.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2840.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2635.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4815.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2955.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2190.0,"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":7.27,"eps":999.31,"close":7260.0,"source":"reported"},{"date":"2024-07","per":7.86,"eps":999.31,"close":7850.0,"source":"reported"},{"date":"2024-08","per":7.61,"eps":999.31,"close":7600.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.58,"std":0.24,"upper_1sd":7.82,"lower_1sd":7.34,"current":7.61,"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":"1.1배"},{"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:42.917327+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.02644835733595578,"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":1.54,"roe":-0.01700428249761698,"dividend_yield":null,"eps":-28.61,"revenue":66740601477.0,"operating_income":0.0,"net_income":-645343839.0,"market_cap":null,"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":null,"per":null,"pbr":1.52,"roe":-0.034471512118893856,"dividend_yield":null,"eps":-59.04,"revenue":66912229324.0,"operating_income":-151119094.0,"net_income":-1331629380.0,"market_cap":null,"profit_margin":-0.01990113606216932,"operating_margin":-0.002258467480858492,"roa":-0.007607740045673799,"gross_margin":null,"total_equity":38629851090.0,"total_assets":175036130573.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":1.45,"roe":-0.01031780754938598,"dividend_yield":null,"eps":-18.46,"revenue":69704847424.0,"operating_income":286278780.0,"net_income":-416333974.0,"market_cap":null,"profit_margin":-0.005972812356471101,"operating_margin":0.004107013939197457,"roa":-0.00237691669516396,"gross_margin":null,"total_equity":40351011783.0,"total_assets":175157158367.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":108.94,"pbr":1.43,"roe":0.013170242248923696,"dividend_yield":null,"eps":23.82,"revenue":72472915277.0,"operating_income":1600890354.0,"net_income":537221727.0,"market_cap":null,"profit_margin":0.007412724118336836,"operating_margin":0.022089498509632308,"roa":0.002986772102339352,"gross_margin":null,"total_equity":40790572933.0,"total_assets":179866996407.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":-0.015751156928583022,"dividend_yield":null,"eps":-748.82,"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":null,"total_equity":40337686297.0,"total_assets":175039849682.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.2553728646047332,"dividend_yield":null,"eps":-12339.33,"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":null,"total_equity":40998176244.0,"total_assets":184902473870.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.05349672341532196,"dividend_yield":null,"eps":-3252.09,"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":null,"total_equity":51580172987.0,"total_assets":208988778369.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":-0.0001629518848583267,"dividend_yield":null,"eps":-10.44,"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":null,"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":299.14,"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":674.61,"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":36.0,"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":1781.0,"change_pct":-4.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":22150.0},{"date":"2017-01-11","close":21720.0},{"date":"2017-01-12","close":21820.0},{"date":"2017-01-13","close":22490.0},{"date":"2017-01-16","close":24600.0},{"date":"2017-01-17","close":23880.0},{"date":"2017-01-18","close":25980.0},{"date":"2017-01-19","close":25980.0},{"date":"2017-01-20","close":26800.0},{"date":"2017-01-23","close":25460.0},{"date":"2017-01-24","close":23730.0},{"date":"2017-01-25","close":24500.0},{"date":"2017-01-26","close":29670.0},{"date":"2017-01-31","close":28330.0},{"date":"2017-02-01","close":28520.0},{"date":"2017-02-02","close":26130.0},{"date":"2017-02-03","close":27850.0},{"date":"2017-02-06","close":29380.0},{"date":"2017-02-07","close":29570.0},{"date":"2017-02-08","close":27750.0},{"date":"2017-02-09","close":27320.0},{"date":"2017-02-10","close":25500.0},{"date":"2017-02-13","close":26170.0},{"date":"2017-02-14","close":25550.0},{"date":"2017-02-15","close":25120.0},{"date":"2017-02-16","close":25030.0},{"date":"2017-02-17","close":25650.0},{"date":"2017-02-20","close":25790.0},{"date":"2017-02-21","close":26320.0},{"date":"2017-02-22","close":25460.0},{"date":"2017-02-23","close":25310.0},{"date":"2017-02-24","close":25410.0},{"date":"2017-02-27","close":25170.0},{"date":"2017-02-28","close":23160.0},{"date":"2017-03-02","close":23260.0},{"date":"2017-03-03","close":21920.0},{"date":"2017-03-06","close":24210.0},{"date":"2017-03-07","close":23730.0},{"date":"2017-03-08","close":28040.0},{"date":"2017-03-09","close":31720.0},{"date":"2017-03-10","close":28710.0},{"date":"2017-03-13","close":27080.0},{"date":"2017-03-14","close":26460.0},{"date":"2017-03-15","close":25600.0},{"date":"2017-03-16","close":27800.0},{"date":"2017-03-17","close":26650.0},{"date":"2017-03-20","close":26800.0},{"date":"2017-03-21","close":28150.0},{"date":"2017-03-22","close":27500.0},{"date":"2017-03-23","close":27500.0},{"date":"2017-03-24","close":27850.0},{"date":"2017-03-27","close":28800.0},{"date":"2017-03-28","close":27600.0},{"date":"2017-03-29","close":27150.0},{"date":"2017-03-30","close":26400.0},{"date":"2017-03-31","close":25450.0},{"date":"2017-04-03","close":25450.0},{"date":"2017-04-04","close":22750.0},{"date":"2017-04-05","close":22000.0},{"date":"2017-04-06","close":20450.0},{"date":"2017-04-07","close":20850.0},{"date":"2017-04-10","close":19000.0},{"date":"2017-04-11","close":19300.0},{"date":"2017-04-12","close":19950.0},{"date":"2017-04-13","close":19100.0},{"date":"2017-04-14","close":18300.0},{"date":"2017-04-17","close":18200.0},{"date":"2017-04-18","close":17600.0},{"date":"2017-04-19","close":17300.0},{"date":"2017-04-20","close":17250.0},{"date":"2017-04-21","close":17350.0},{"date":"2017-04-24","close":17300.0},{"date":"2017-04-25","close":17350.0},{"date":"2017-04-26","close":17400.0},{"date":"2017-04-27","close":18450.0},{"date":"2017-04-28","close":17700.0},{"date":"2017-05-02","close":16800.0},{"date":"2017-05-04","close":16850.0},{"date":"2017-05-08","close":16650.0},{"date":"2017-05-10","close":16400.0},{"date":"2017-05-11","close":16500.0},{"date":"2017-05-12","close":16700.0},{"date":"2017-05-15","close":16350.0},{"date":"2017-05-16","close":16400.0},{"date":"2017-05-17","close":16350.0},{"date":"2017-05-18","close":16350.0},{"date":"2017-05-19","close":16350.0},{"date":"2017-05-22","close":16600.0},{"date":"2017-05-23","close":21550.0},{"date":"2017-05-24","close":19450.0},{"date":"2017-05-25","close":20200.0},{"date":"2017-05-26","close":19750.0},{"date":"2017-05-29","close":20850.0},{"date":"2017-05-30","close":20150.0},{"date":"2017-05-31","close":19650.0},{"date":"2017-06-01","close":20050.0},{"date":"2017-06-02","close":19700.0},{"date":"2017-06-05","close":19050.0},{"date":"2017-06-07","close":18550.0},{"date":"2017-06-08","close":18200.0},{"date":"2017-06-09","close":18550.0},{"date":"2017-06-12","close":18800.0},{"date":"2017-06-13","close":20000.0},{"date":"2017-06-14","close":20000.0},{"date":"2017-06-15","close":20300.0},{"date":"2017-06-16","close":19600.0},{"date":"2017-06-19","close":19300.0},{"date":"2017-06-20","close":18800.0},{"date":"2017-06-21","close":18350.0},{"date":"2017-06-22","close":18200.0},{"date":"2017-06-23","close":18400.0},{"date":"2017-06-26","close":19100.0},{"date":"2017-06-27","close":18750.0},{"date":"2017-06-28","close":18600.0},{"date":"2017-06-29","close":18700.0},{"date":"2017-06-30","close":18600.0},{"date":"2017-07-03","close":18450.0},{"date":"2017-07-04","close":17900.0},{"date":"2017-07-05","close":17550.0},{"date":"2017-07-06","close":17650.0},{"date":"2017-07-07","close":17700.0},{"date":"2017-07-10","close":17300.0},{"date":"2017-07-11","close":17500.0},{"date":"2017-07-12","close":17400.0},{"date":"2017-07-13","close":16850.0},{"date":"2017-07-14","close":16850.0},{"date":"2017-07-17","close":17100.0},{"date":"2017-07-18","close":17000.0},{"date":"2017-07-19","close":16900.0},{"date":"2017-07-20","close":16900.0},{"date":"2017-07-21","close":17600.0},{"date":"2017-07-24","close":17450.0},{"date":"2017-07-25","close":17450.0},{"date":"2017-07-26","close":16750.0},{"date":"2017-07-27","close":16600.0},{"date":"2017-07-28","close":16650.0},{"date":"2017-07-31","close":16250.0},{"date":"2017-08-01","close":16650.0},{"date":"2017-08-02","close":16900.0},{"date":"2017-08-03","close":17250.0},{"date":"2017-08-04","close":17900.0},{"date":"2017-08-07","close":18550.0},{"date":"2017-08-08","close":17750.0},{"date":"2017-08-09","close":17400.0},{"date":"2017-08-10","close":16900.0},{"date":"2017-08-11","close":17050.0},{"date":"2017-08-14","close":17050.0},{"date":"2017-08-16","close":17600.0},{"date":"2017-08-17","close":18050.0},{"date":"2017-08-18","close":18000.0},{"date":"2017-08-21","close":17950.0},{"date":"2017-08-22","close":18000.0},{"date":"2017-08-23","close":17600.0},{"date":"2017-08-24","close":17800.0},{"date":"2017-08-25","close":18000.0},{"date":"2017-08-28","close":17850.0},{"date":"2017-08-29","close":18150.0},{"date":"2017-08-30","close":18200.0},{"date":"2017-08-31","close":18150.0},{"date":"2017-09-01","close":18350.0},{"date":"2017-09-04","close":17900.0},{"date":"2017-09-05","close":17250.0},{"date":"2017-09-06","close":17200.0},{"date":"2017-09-07","close":17450.0},{"date":"2017-09-08","close":17200.0},{"date":"2017-09-11","close":17300.0},{"date":"2017-09-12","close":17200.0},{"date":"2017-09-13","close":17100.0},{"date":"2017-09-14","close":16950.0},{"date":"2017-09-15","close":16500.0},{"date":"2017-09-18","close":16700.0},{"date":"2017-09-19","close":16550.0},{"date":"2017-09-20","close":16450.0},{"date":"2017-09-21","close":16250.0},{"date":"2017-09-22","close":15850.0},{"date":"2017-09-25","close":14800.0},{"date":"2017-09-26","close":15400.0},{"date":"2017-09-27","close":14900.0},{"date":"2017-09-28","close":15100.0},{"date":"2017-09-29","close":15250.0},{"date":"2017-10-10","close":15300.0},{"date":"2017-10-11","close":15400.0},{"date":"2017-10-12","close":15300.0},{"date":"2017-10-13","close":15050.0},{"date":"2017-10-16","close":15100.0},{"date":"2017-10-17","close":15150.0},{"date":"2017-10-18","close":15100.0},{"date":"2017-10-19","close":15000.0},{"date":"2017-10-20","close":15000.0},{"date":"2017-10-23","close":15000.0},{"date":"2017-10-24","close":15300.0},{"date":"2017-10-25","close":15350.0},{"date":"2017-10-26","close":15300.0},{"date":"2017-10-27","close":15300.0},{"date":"2017-10-30","close":15300.0},{"date":"2017-10-31","close":15300.0},{"date":"2017-11-01","close":15300.0},{"date":"2017-11-02","close":15500.0},{"date":"2017-11-03","close":15600.0},{"date":"2017-11-06","close":15200.0},{"date":"2017-11-07","close":15100.0},{"date":"2017-11-08","close":15100.0},{"date":"2017-11-09","close":15150.0},{"date":"2017-11-10","close":15100.0},{"date":"2017-11-13","close":15150.0},{"date":"2017-11-14","close":15150.0},{"date":"2017-11-15","close":15200.0},{"date":"2017-11-16","close":15100.0},{"date":"2017-11-17","close":15000.0},{"date":"2017-11-20","close":14900.0},{"date":"2017-11-21","close":14850.0},{"date":"2017-11-22","close":14700.0},{"date":"2017-11-23","close":14600.0},{"date":"2017-11-24","close":14650.0},{"date":"2017-11-27","close":14550.0},{"date":"2017-11-28","close":14900.0},{"date":"2017-11-29","close":14300.0},{"date":"2017-11-30","close":13850.0},{"date":"2017-12-01","close":13800.0},{"date":"2017-12-04","close":13650.0},{"date":"2017-12-05","close":14100.0},{"date":"2017-12-06","close":15900.0},{"date":"2017-12-07","close":14350.0},{"date":"2017-12-08","close":13800.0},{"date":"2017-12-11","close":14100.0},{"date":"2017-12-12","close":14300.0},{"date":"2017-12-13","close":14050.0},{"date":"2017-12-14","close":13600.0},{"date":"2017-12-15","close":13800.0},{"date":"2017-12-18","close":13800.0},{"date":"2017-12-19","close":13500.0},{"date":"2017-12-20","close":13550.0},{"date":"2017-12-21","close":13450.0},{"date":"2017-12-22","close":13350.0},{"date":"2017-12-26","close":13450.0},{"date":"2017-12-27","close":13550.0},{"date":"2017-12-28","close":13650.0},{"date":"2018-01-02","close":13850.0},{"date":"2018-01-03","close":13750.0},{"date":"2018-01-04","close":13800.0},{"date":"2018-01-05","close":13900.0},{"date":"2018-01-08","close":13850.0},{"date":"2018-01-09","close":13650.0},{"date":"2018-01-10","close":13700.0},{"date":"2018-01-11","close":13700.0},{"date":"2018-01-12","close":13600.0},{"date":"2018-01-15","close":13700.0},{"date":"2018-01-16","close":13550.0},{"date":"2018-01-17","close":13500.0},{"date":"2018-01-18","close":13600.0},{"date":"2018-01-19","close":13550.0},{"date":"2018-01-22","close":13250.0},{"date":"2018-01-23","close":13400.0},{"date":"2018-01-24","close":13500.0},{"date":"2018-01-25","close":13700.0},{"date":"2018-01-26","close":13800.0},{"date":"2018-01-29","close":13850.0},{"date":"2018-01-30","close":14400.0},{"date":"2018-01-31","close":15350.0},{"date":"2018-02-01","close":14950.0},{"date":"2018-02-02","close":15650.0},{"date":"2018-02-05","close":15300.0},{"date":"2018-02-06","close":14850.0},{"date":"2018-02-07","close":14850.0},{"date":"2018-02-08","close":15000.0},{"date":"2018-02-09","close":15000.0},{"date":"2018-02-12","close":14500.0},{"date":"2018-02-13","close":14500.0},{"date":"2018-02-14","close":14500.0},{"date":"2018-02-19","close":14900.0},{"date":"2018-02-20","close":15500.0},{"date":"2018-02-21","close":15200.0},{"date":"2018-02-22","close":15850.0},{"date":"2018-02-23","close":15900.0},{"date":"2018-02-26","close":15300.0},{"date":"2018-02-27","close":15100.0},{"date":"2018-02-28","close":15550.0},{"date":"2018-03-02","close":15000.0},{"date":"2018-03-05","close":14400.0},{"date":"2018-03-06","close":15300.0},{"date":"2018-03-07","close":14900.0},{"date":"2018-03-08","close":15200.0},{"date":"2018-03-09","close":15000.0},{"date":"2018-03-12","close":15400.0},{"date":"2018-03-13","close":16050.0},{"date":"2018-03-14","close":15950.0},{"date":"2018-03-15","close":16350.0},{"date":"2018-03-16","close":16100.0},{"date":"2018-03-19","close":16050.0},{"date":"2018-03-20","close":15750.0},{"date":"2018-03-21","close":16150.0},{"date":"2018-03-22","close":15950.0},{"date":"2018-03-23","close":15950.0},{"date":"2018-03-26","close":16000.0},{"date":"2018-03-27","close":15750.0},{"date":"2018-03-28","close":15800.0},{"date":"2018-03-29","close":16350.0},{"date":"2018-03-30","close":16300.0},{"date":"2018-04-02","close":16550.0},{"date":"2018-04-03","close":16750.0},{"date":"2018-04-04","close":16350.0},{"date":"2018-04-05","close":15600.0},{"date":"2018-04-06","close":15650.0},{"date":"2018-04-09","close":15650.0},{"date":"2018-04-10","close":15850.0},{"date":"2018-04-11","close":16400.0},{"date":"2018-04-12","close":16050.0},{"date":"2018-04-13","close":16200.0},{"date":"2018-04-16","close":16350.0},{"date":"2018-04-17","close":16550.0},{"date":"2018-04-18","close":16300.0},{"date":"2018-04-19","close":16150.0},{"date":"2018-04-20","close":16700.0},{"date":"2018-04-23","close":16600.0},{"date":"2018-04-24","close":16500.0},{"date":"2018-04-25","close":16200.0},{"date":"2018-04-26","close":17100.0},{"date":"2018-04-27","close":16350.0},{"date":"2018-04-30","close":16250.0},{"date":"2018-05-02","close":16900.0},{"date":"2018-05-03","close":16700.0},{"date":"2018-05-04","close":16800.0},{"date":"2018-05-08","close":21800.0},{"date":"2018-05-09","close":19600.0},{"date":"2018-05-10","close":21000.0},{"date":"2018-05-11","close":22250.0},{"date":"2018-05-14","close":22900.0},{"date":"2018-05-15","close":21200.0},{"date":"2018-05-16","close":18500.0},{"date":"2018-05-17","close":20400.0},{"date":"2018-05-18","close":21200.0},{"date":"2018-05-21","close":23300.0},{"date":"2018-05-23","close":24450.0},{"date":"2018-05-24","close":20950.0},{"date":"2018-05-25","close":19600.0},{"date":"2018-05-28","close":22450.0},{"date":"2018-05-29","close":20800.0},{"date":"2018-05-30","close":19500.0},{"date":"2018-05-31","close":20350.0},{"date":"2018-06-01","close":21250.0},{"date":"2018-06-04","close":20050.0},{"date":"2018-06-05","close":20250.0},{"date":"2018-06-07","close":20050.0},{"date":"2018-06-08","close":19550.0},{"date":"2018-06-11","close":19950.0},{"date":"2018-06-12","close":19150.0},{"date":"2018-06-14","close":19400.0},{"date":"2018-06-15","close":20700.0},{"date":"2018-06-18","close":20750.0},{"date":"2018-06-19","close":19200.0},{"date":"2018-06-20","close":21150.0},{"date":"2018-06-21","close":21050.0},{"date":"2018-06-22","close":20300.0},{"date":"2018-06-25","close":20300.0},{"date":"2018-06-26","close":22400.0},{"date":"2018-06-27","close":20650.0},{"date":"2018-06-28","close":19600.0},{"date":"2018-06-29","close":19900.0},{"date":"2018-07-02","close":17700.0},{"date":"2018-07-03","close":17350.0},{"date":"2018-07-04","close":17000.0},{"date":"2018-07-05","close":16100.0},{"date":"2018-07-06","close":15950.0},{"date":"2018-07-09","close":14400.0},{"date":"2018-07-10","close":15150.0},{"date":"2018-07-11","close":15250.0},{"date":"2018-07-12","close":15600.0},{"date":"2018-07-13","close":15750.0},{"date":"2018-07-16","close":15550.0},{"date":"2018-07-17","close":15850.0},{"date":"2018-07-18","close":15200.0},{"date":"2018-07-19","close":15250.0},{"date":"2018-07-20","close":14800.0},{"date":"2018-07-23","close":14600.0},{"date":"2018-07-24","close":15250.0},{"date":"2018-07-25","close":14850.0},{"date":"2018-07-26","close":15200.0},{"date":"2018-07-27","close":15650.0},{"date":"2018-07-30","close":16200.0},{"date":"2018-07-31","close":15600.0},{"date":"2018-08-01","close":15700.0},{"date":"2018-08-02","close":15600.0},{"date":"2018-08-03","close":15600.0},{"date":"2018-08-06","close":15450.0},{"date":"2018-08-07","close":15800.0},{"date":"2018-08-08","close":15650.0},{"date":"2018-08-09","close":15650.0},{"date":"2018-08-10","close":15700.0},{"date":"2018-08-13","close":15500.0},{"date":"2018-08-14","close":15400.0},{"date":"2018-08-16","close":15400.0},{"date":"2018-08-17","close":15600.0},{"date":"2018-08-20","close":15800.0},{"date":"2018-08-21","close":15700.0},{"date":"2018-08-22","close":15500.0},{"date":"2018-08-23","close":15650.0},{"date":"2018-08-24","close":16200.0},{"date":"2018-08-27","close":15400.0},{"date":"2018-08-28","close":15200.0},{"date":"2018-08-29","close":15300.0},{"date":"2018-08-30","close":15650.0},{"date":"2018-08-31","close":15600.0},{"date":"2018-09-03","close":15550.0},{"date":"2018-09-04","close":15650.0},{"date":"2018-09-05","close":15300.0},{"date":"2018-09-06","close":15350.0},{"date":"2018-09-07","close":16400.0},{"date":"2018-09-10","close":17100.0},{"date":"2018-09-11","close":17000.0},{"date":"2018-09-12","close":17300.0},{"date":"2018-09-13","close":17100.0},{"date":"2018-09-14","close":17050.0},{"date":"2018-09-17","close":16550.0},{"date":"2018-09-18","close":21500.0},{"date":"2018-09-19","close":17950.0},{"date":"2018-09-20","close":18350.0},{"date":"2018-09-21","close":17450.0},{"date":"2018-09-27","close":17900.0},{"date":"2018-09-28","close":17500.0},{"date":"2018-10-01","close":17800.0},{"date":"2018-10-02","close":17250.0},{"date":"2018-10-04","close":18250.0},{"date":"2018-10-05","close":16950.0},{"date":"2018-10-08","close":16600.0},{"date":"2018-10-10","close":15500.0},{"date":"2018-10-11","close":16300.0},{"date":"2018-10-12","close":16150.0},{"date":"2018-10-15","close":15650.0},{"date":"2018-10-16","close":15450.0},{"date":"2018-10-17","close":16200.0},{"date":"2018-10-18","close":15900.0},{"date":"2018-10-19","close":16650.0},{"date":"2018-10-22","close":16150.0},{"date":"2018-10-23","close":15250.0},{"date":"2018-10-24","close":14950.0},{"date":"2018-10-25","close":14450.0},{"date":"2018-10-26","close":14350.0},{"date":"2018-10-29","close":12550.0},{"date":"2018-10-30","close":12750.0},{"date":"2018-10-31","close":13400.0},{"date":"2018-11-01","close":13650.0},{"date":"2018-11-02","close":14300.0},{"date":"2018-11-05","close":14350.0},{"date":"2018-11-06","close":13900.0},{"date":"2018-11-07","close":14500.0},{"date":"2018-11-08","close":14800.0},{"date":"2018-11-09","close":14750.0},{"date":"2018-11-12","close":15050.0},{"date":"2018-11-13","close":16950.0},{"date":"2018-11-14","close":17350.0},{"date":"2018-11-15","close":16500.0},{"date":"2018-11-16","close":16000.0},{"date":"2018-11-19","close":16100.0},{"date":"2018-11-20","close":16150.0},{"date":"2018-11-21","close":16250.0},{"date":"2018-11-22","close":15600.0},{"date":"2018-11-23","close":15050.0},{"date":"2018-11-26","close":15400.0},{"date":"2018-11-27","close":15650.0},{"date":"2018-11-28","close":15650.0},{"date":"2018-11-29","close":15750.0},{"date":"2018-11-30","close":15550.0},{"date":"2018-12-03","close":16050.0},{"date":"2018-12-04","close":16000.0},{"date":"2018-12-05","close":15700.0},{"date":"2018-12-06","close":15000.0},{"date":"2018-12-07","close":15200.0},{"date":"2018-12-10","close":15150.0},{"date":"2018-12-11","close":14650.0},{"date":"2018-12-12","close":14600.0},{"date":"2018-12-13","close":14750.0},{"date":"2018-12-14","close":14500.0},{"date":"2018-12-17","close":14400.0},{"date":"2018-12-18","close":14700.0},{"date":"2018-12-19","close":14900.0},{"date":"2018-12-20","close":14500.0},{"date":"2018-12-21","close":14600.0},{"date":"2018-12-24","close":14650.0},{"date":"2018-12-26","close":13950.0},{"date":"2018-12-27","close":14250.0},{"date":"2018-12-28","close":14000.0},{"date":"2019-01-02","close":14050.0},{"date":"2019-01-03","close":13900.0},{"date":"2019-01-04","close":13950.0},{"date":"2019-01-07","close":14200.0},{"date":"2019-01-08","close":14750.0},{"date":"2019-01-09","close":14950.0},{"date":"2019-01-10","close":14750.0},{"date":"2019-01-11","close":15100.0},{"date":"2019-01-14","close":15150.0},{"date":"2019-01-15","close":15500.0},{"date":"2019-01-16","close":15550.0},{"date":"2019-01-17","close":15000.0},{"date":"2019-01-18","close":15000.0},{"date":"2019-01-21","close":15100.0},{"date":"2019-01-22","close":15300.0},{"date":"2019-01-23","close":15850.0},{"date":"2019-01-24","close":15600.0},{"date":"2019-01-25","close":15650.0},{"date":"2019-01-28","close":17000.0},{"date":"2019-01-29","close":15950.0},{"date":"2019-01-30","close":15850.0},{"date":"2019-01-31","close":15850.0},{"date":"2019-02-01","close":16150.0},{"date":"2019-02-07","close":16550.0},{"date":"2019-02-08","close":17000.0},{"date":"2019-02-11","close":16550.0},{"date":"2019-02-12","close":16350.0},{"date":"2019-02-13","close":17100.0},{"date":"2019-02-14","close":16700.0},{"date":"2019-02-15","close":16600.0},{"date":"2019-02-18","close":16750.0},{"date":"2019-02-19","close":16600.0},{"date":"2019-02-20","close":16450.0},{"date":"2019-02-21","close":16300.0},{"date":"2019-02-22","close":16250.0},{"date":"2019-02-25","close":16350.0},{"date":"2019-02-26","close":16500.0},{"date":"2019-02-27","close":16350.0},{"date":"2019-02-28","close":15200.0},{"date":"2019-03-04","close":15500.0},{"date":"2019-03-05","close":15400.0},{"date":"2019-03-06","close":15250.0},{"date":"2019-03-07","close":15100.0},{"date":"2019-03-08","close":14950.0},{"date":"2019-03-11","close":14800.0},{"date":"2019-03-12","close":15050.0},{"date":"2019-03-13","close":15000.0},{"date":"2019-03-14","close":15150.0},{"date":"2019-03-15","close":15000.0},{"date":"2019-03-18","close":15100.0},{"date":"2019-03-19","close":15150.0},{"date":"2019-03-20","close":15000.0},{"date":"2019-03-21","close":14900.0},{"date":"2019-03-22","close":14950.0},{"date":"2019-03-25","close":14550.0},{"date":"2019-03-26","close":14750.0},{"date":"2019-03-27","close":14800.0},{"date":"2019-03-28","close":14600.0},{"date":"2019-03-29","close":14900.0},{"date":"2019-04-01","close":14850.0},{"date":"2019-04-02","close":14850.0},{"date":"2019-04-03","close":14750.0},{"date":"2019-04-04","close":14700.0},{"date":"2019-04-05","close":14750.0},{"date":"2019-04-08","close":14900.0},{"date":"2019-04-09","close":14850.0},{"date":"2019-04-10","close":14900.0},{"date":"2019-04-11","close":15150.0},{"date":"2019-04-12","close":15250.0},{"date":"2019-04-15","close":16000.0},{"date":"2019-04-16","close":15800.0},{"date":"2019-04-17","close":16150.0},{"date":"2019-04-18","close":15450.0},{"date":"2019-04-19","close":15800.0},{"date":"2019-04-22","close":16000.0},{"date":"2019-04-23","close":16150.0},{"date":"2019-04-24","close":15800.0},{"date":"2019-04-25","close":16400.0},{"date":"2019-04-26","close":16950.0},{"date":"2019-04-29","close":16350.0},{"date":"2019-04-30","close":16050.0},{"date":"2019-05-02","close":16200.0},{"date":"2019-05-03","close":16050.0},{"date":"2019-05-07","close":16050.0},{"date":"2019-05-08","close":15800.0},{"date":"2019-05-09","close":15100.0},{"date":"2019-05-10","close":15150.0},{"date":"2019-05-13","close":14900.0},{"date":"2019-05-14","close":14600.0},{"date":"2019-05-15","close":15000.0},{"date":"2019-05-16","close":15000.0},{"date":"2019-05-17","close":15050.0},{"date":"2019-05-20","close":15450.0},{"date":"2019-05-21","close":15250.0},{"date":"2019-05-22","close":15400.0},{"date":"2019-05-23","close":15000.0},{"date":"2019-05-24","close":14900.0},{"date":"2019-05-27","close":14900.0},{"date":"2019-05-28","close":15000.0},{"date":"2019-05-29","close":14850.0},{"date":"2019-05-30","close":14700.0},{"date":"2019-05-31","close":14900.0},{"date":"2019-06-03","close":14650.0},{"date":"2019-06-04","close":14700.0},{"date":"2019-06-05","close":14700.0},{"date":"2019-06-07","close":14500.0},{"date":"2019-06-10","close":14850.0},{"date":"2019-06-11","close":15150.0},{"date":"2019-06-12","close":15250.0},{"date":"2019-06-13","close":15350.0},{"date":"2019-06-14","close":15500.0},{"date":"2019-06-17","close":15200.0},{"date":"2019-06-18","close":15200.0},{"date":"2019-06-19","close":15200.0},{"date":"2019-06-20","close":15200.0},{"date":"2019-06-21","close":15200.0},{"date":"2019-06-24","close":15250.0},{"date":"2019-06-25","close":15300.0},{"date":"2019-06-26","close":15050.0},{"date":"2019-06-27","close":14950.0},{"date":"2019-06-28","close":14750.0},{"date":"2019-07-01","close":15150.0},{"date":"2019-07-02","close":15600.0},{"date":"2019-07-03","close":15600.0},{"date":"2019-07-04","close":15550.0},{"date":"2019-07-05","close":15400.0},{"date":"2019-07-08","close":15650.0},{"date":"2019-07-09","close":15400.0},{"date":"2019-07-10","close":15650.0},{"date":"2019-07-11","close":15500.0},{"date":"2019-07-12","close":15600.0},{"date":"2019-07-15","close":15450.0},{"date":"2019-07-16","close":15250.0},{"date":"2019-07-17","close":14900.0},{"date":"2019-07-18","close":14950.0},{"date":"2019-07-19","close":15250.0},{"date":"2019-07-22","close":15300.0},{"date":"2019-07-23","close":15300.0},{"date":"2019-07-24","close":15050.0},{"date":"2019-07-25","close":14850.0},{"date":"2019-07-26","close":14750.0},{"date":"2019-07-29","close":13800.0},{"date":"2019-07-30","close":13950.0},{"date":"2019-07-31","close":14000.0},{"date":"2019-08-01","close":13900.0},{"date":"2019-08-02","close":13950.0},{"date":"2019-08-05","close":12700.0},{"date":"2019-08-06","close":12650.0},{"date":"2019-08-07","close":12750.0},{"date":"2019-08-08","close":13200.0},{"date":"2019-08-09","close":13200.0},{"date":"2019-08-12","close":13150.0},{"date":"2019-08-13","close":13150.0},{"date":"2019-08-14","close":13450.0},{"date":"2019-08-16","close":13200.0},{"date":"2019-08-19","close":13200.0},{"date":"2019-08-20","close":13400.0},{"date":"2019-08-21","close":13600.0},{"date":"2019-08-22","close":13650.0},{"date":"2019-08-23","close":13500.0},{"date":"2019-08-26","close":12800.0},{"date":"2019-08-27","close":13050.0},{"date":"2019-08-28","close":13100.0},{"date":"2019-08-29","close":13150.0},{"date":"2019-08-30","close":13400.0},{"date":"2019-09-02","close":13200.0},{"date":"2019-09-03","close":13500.0},{"date":"2019-09-04","close":13350.0},{"date":"2019-09-05","close":13400.0},{"date":"2019-09-06","close":13350.0},{"date":"2019-09-09","close":13300.0},{"date":"2019-09-10","close":13550.0},{"date":"2019-09-11","close":13650.0},{"date":"2019-09-16","close":13900.0},{"date":"2019-09-17","close":14000.0},{"date":"2019-09-18","close":13900.0},{"date":"2019-09-19","close":13800.0},{"date":"2019-09-20","close":13700.0},{"date":"2019-09-23","close":13600.0},{"date":"2019-09-24","close":13550.0},{"date":"2019-09-25","close":13350.0},{"date":"2019-09-26","close":13150.0},{"date":"2019-09-27","close":13150.0},{"date":"2019-09-30","close":12800.0},{"date":"2019-10-01","close":12900.0},{"date":"2019-10-02","close":13050.0},{"date":"2019-10-04","close":13450.0},{"date":"2019-10-07","close":13500.0},{"date":"2019-10-08","close":13650.0},{"date":"2019-10-10","close":13750.0},{"date":"2019-10-11","close":13350.0},{"date":"2019-10-14","close":13550.0},{"date":"2019-10-15","close":13600.0},{"date":"2019-10-16","close":14100.0},{"date":"2019-10-17","close":13700.0},{"date":"2019-10-18","close":13650.0},{"date":"2019-10-21","close":13700.0},{"date":"2019-10-22","close":13500.0},{"date":"2019-10-23","close":13650.0},{"date":"2019-10-24","close":13300.0},{"date":"2019-10-25","close":13350.0},{"date":"2019-10-28","close":13300.0},{"date":"2019-10-29","close":13150.0},{"date":"2019-10-30","close":13250.0},{"date":"2019-10-31","close":13250.0},{"date":"2019-11-01","close":13250.0},{"date":"2019-11-04","close":13150.0},{"date":"2019-11-05","close":13200.0},{"date":"2019-11-06","close":13600.0},{"date":"2019-11-07","close":13500.0},{"date":"2019-11-08","close":13400.0},{"date":"2019-11-11","close":13400.0},{"date":"2019-11-12","close":13400.0},{"date":"2019-11-13","close":13450.0},{"date":"2019-11-14","close":13550.0},{"date":"2019-11-15","close":13500.0},{"date":"2019-11-18","close":13550.0},{"date":"2019-11-19","close":13400.0},{"date":"2019-11-20","close":13100.0},{"date":"2019-11-21","close":13050.0},{"date":"2019-11-22","close":13000.0},{"date":"2019-11-25","close":13100.0},{"date":"2019-11-26","close":13150.0},{"date":"2019-11-27","close":13150.0},{"date":"2019-11-28","close":13400.0},{"date":"2019-11-29","close":13250.0},{"date":"2019-12-02","close":13250.0},{"date":"2019-12-03","close":13050.0},{"date":"2019-12-04","close":13300.0},{"date":"2019-12-05","close":13300.0},{"date":"2019-12-06","close":13450.0},{"date":"2019-12-09","close":13350.0},{"date":"2019-12-10","close":13300.0},{"date":"2019-12-11","close":13150.0},{"date":"2019-12-12","close":13200.0},{"date":"2019-12-13","close":13350.0},{"date":"2019-12-16","close":13250.0},{"date":"2019-12-17","close":13150.0},{"date":"2019-12-18","close":13000.0},{"date":"2019-12-19","close":13200.0},{"date":"2019-12-20","close":13300.0},{"date":"2019-12-23","close":13400.0},{"date":"2019-12-24","close":13450.0},{"date":"2019-12-26","close":13450.0},{"date":"2019-12-27","close":13350.0},{"date":"2019-12-30","close":13450.0},{"date":"2020-01-02","close":13450.0},{"date":"2020-01-03","close":13650.0},{"date":"2020-01-06","close":13700.0},{"date":"2020-01-07","close":13400.0},{"date":"2020-01-08","close":13000.0},{"date":"2020-01-09","close":13300.0},{"date":"2020-01-10","close":13150.0},{"date":"2020-01-13","close":13200.0},{"date":"2020-01-14","close":13350.0},{"date":"2020-01-15","close":13500.0},{"date":"2020-01-16","close":14500.0},{"date":"2020-01-17","close":14000.0},{"date":"2020-01-20","close":14600.0},{"date":"2020-01-21","close":14700.0},{"date":"2020-01-22","close":14700.0},{"date":"2020-01-23","close":14700.0},{"date":"2020-01-28","close":14500.0},{"date":"2020-01-29","close":14650.0},{"date":"2020-01-30","close":14350.0},{"date":"2020-01-31","close":13650.0},{"date":"2020-02-03","close":13850.0},{"date":"2020-02-04","close":13900.0},{"date":"2020-02-05","close":15000.0},{"date":"2020-02-06","close":14750.0},{"date":"2020-02-07","close":15500.0},{"date":"2020-02-10","close":15850.0},{"date":"2020-02-11","close":16150.0},{"date":"2020-02-12","close":15100.0},{"date":"2020-02-13","close":14900.0},{"date":"2020-02-14","close":15200.0},{"date":"2020-02-17","close":15050.0},{"date":"2020-02-18","close":15350.0},{"date":"2020-02-19","close":15000.0},{"date":"2020-02-20","close":14700.0},{"date":"2020-02-21","close":14300.0},{"date":"2020-02-24","close":14000.0},{"date":"2020-02-25","close":14400.0},{"date":"2020-02-26","close":14500.0},{"date":"2020-02-27","close":14350.0},{"date":"2020-02-28","close":13850.0},{"date":"2020-03-02","close":14100.0},{"date":"2020-03-03","close":14350.0},{"date":"2020-03-04","close":14800.0},{"date":"2020-03-05","close":14850.0},{"date":"2020-03-06","close":14000.0},{"date":"2020-03-09","close":13600.0},{"date":"2020-03-10","close":13800.0},{"date":"2020-03-11","close":13750.0},{"date":"2020-03-12","close":13200.0},{"date":"2020-03-13","close":11850.0},{"date":"2020-03-16","close":11600.0},{"date":"2020-03-17","close":11500.0},{"date":"2020-03-18","close":11900.0},{"date":"2020-03-19","close":10200.0},{"date":"2020-03-20","close":10850.0},{"date":"2020-03-23","close":10000.0},{"date":"2020-03-24","close":11200.0},{"date":"2020-03-25","close":11950.0},{"date":"2020-03-26","close":11700.0},{"date":"2020-03-27","close":11500.0},{"date":"2020-03-30","close":12500.0},{"date":"2020-03-31","close":12450.0},{"date":"2020-04-01","close":12600.0},{"date":"2020-04-02","close":12600.0},{"date":"2020-04-03","close":12450.0},{"date":"2020-04-06","close":12750.0},{"date":"2020-04-07","close":12800.0},{"date":"2020-04-08","close":12750.0},{"date":"2020-04-09","close":12750.0},{"date":"2020-04-10","close":12650.0},{"date":"2020-04-13","close":12650.0},{"date":"2020-04-14","close":12800.0},{"date":"2020-04-16","close":13050.0},{"date":"2020-04-17","close":13300.0},{"date":"2020-04-20","close":13600.0},{"date":"2020-04-21","close":13000.0},{"date":"2020-04-22","close":13150.0},{"date":"2020-04-23","close":13200.0},{"date":"2020-04-24","close":12900.0},{"date":"2020-04-27","close":13150.0},{"date":"2020-04-28","close":13400.0},{"date":"2020-04-29","close":13400.0},{"date":"2020-05-04","close":13450.0},{"date":"2020-05-06","close":13500.0},{"date":"2020-05-07","close":13500.0},{"date":"2020-05-08","close":13450.0},{"date":"2020-05-11","close":13250.0},{"date":"2020-05-12","close":13250.0},{"date":"2020-05-13","close":13350.0},{"date":"2020-05-14","close":13350.0},{"date":"2020-05-15","close":13300.0},{"date":"2020-05-18","close":13000.0},{"date":"2020-05-19","close":13050.0},{"date":"2020-05-20","close":13300.0},{"date":"2020-05-21","close":13400.0},{"date":"2020-05-22","close":13350.0},{"date":"2020-05-25","close":13200.0},{"date":"2020-05-26","close":13500.0},{"date":"2020-05-27","close":13500.0},{"date":"2020-05-28","close":13050.0},{"date":"2020-05-29","close":12900.0},{"date":"2020-06-01","close":13300.0},{"date":"2020-06-02","close":13300.0},{"date":"2020-06-03","close":13450.0},{"date":"2020-06-04","close":13750.0},{"date":"2020-06-05","close":13750.0},{"date":"2020-06-08","close":15200.0},{"date":"2020-06-09","close":15800.0},{"date":"2020-06-10","close":16750.0},{"date":"2020-06-11","close":15750.0},{"date":"2020-06-12","close":15600.0},{"date":"2020-06-15","close":13950.0},{"date":"2020-06-16","close":15700.0},{"date":"2020-06-17","close":16750.0},{"date":"2020-06-18","close":19200.0},{"date":"2020-06-19","close":16100.0},{"date":"2020-06-22","close":15250.0},{"date":"2020-06-23","close":14950.0},{"date":"2020-06-24","close":15300.0},{"date":"2020-06-25","close":15300.0},{"date":"2020-06-26","close":14900.0},{"date":"2020-06-29","close":15600.0},{"date":"2020-06-30","close":16050.0},{"date":"2020-07-01","close":15650.0},{"date":"2020-07-02","close":16500.0},{"date":"2020-07-03","close":15900.0},{"date":"2020-07-06","close":15700.0},{"date":"2020-07-07","close":15400.0},{"date":"2020-07-08","close":15700.0},{"date":"2020-07-09","close":15500.0},{"date":"2020-07-10","close":14950.0},{"date":"2020-07-13","close":15050.0},{"date":"2020-07-14","close":14850.0},{"date":"2020-07-15","close":14950.0},{"date":"2020-07-16","close":14750.0},{"date":"2020-07-17","close":14850.0},{"date":"2020-07-20","close":14750.0},{"date":"2020-07-21","close":14850.0},{"date":"2020-07-22","close":15100.0},{"date":"2020-07-23","close":15250.0},{"date":"2020-07-24","close":14800.0},{"date":"2020-07-27","close":14400.0},{"date":"2020-07-28","close":14600.0},{"date":"2020-07-29","close":14800.0},{"date":"2020-07-30","close":14750.0},{"date":"2020-07-31","close":14800.0},{"date":"2020-08-03","close":15200.0},{"date":"2020-08-04","close":15250.0},{"date":"2020-08-05","close":15300.0},{"date":"2020-08-06","close":15400.0},{"date":"2020-08-07","close":15300.0},{"date":"2020-08-10","close":14900.0},{"date":"2020-08-11","close":15800.0},{"date":"2020-08-12","close":15600.0},{"date":"2020-08-13","close":15600.0},{"date":"2020-08-14","close":15750.0},{"date":"2020-08-18","close":15650.0},{"date":"2020-08-19","close":15200.0},{"date":"2020-08-20","close":14250.0},{"date":"2020-08-21","close":15000.0},{"date":"2020-08-24","close":14800.0},{"date":"2020-08-25","close":15050.0},{"date":"2020-08-26","close":15100.0},{"date":"2020-08-27","close":15400.0},{"date":"2020-08-28","close":15300.0},{"date":"2020-08-31","close":15400.0},{"date":"2020-09-01","close":15450.0},{"date":"2020-09-02","close":15350.0},{"date":"2020-09-03","close":15350.0},{"date":"2020-09-04","close":15200.0},{"date":"2020-09-07","close":15550.0},{"date":"2020-09-08","close":15400.0},{"date":"2020-09-09","close":15350.0},{"date":"2020-09-10","close":15200.0},{"date":"2020-09-11","close":15550.0},{"date":"2020-09-14","close":16150.0},{"date":"2020-09-15","close":17700.0},{"date":"2020-09-16","close":17500.0},{"date":"2020-09-17","close":16850.0},{"date":"2020-09-18","close":17750.0},{"date":"2020-09-21","close":19750.0},{"date":"2020-09-22","close":16900.0},{"date":"2020-09-23","close":16800.0},{"date":"2020-09-24","close":16150.0},{"date":"2020-09-25","close":16500.0},{"date":"2020-09-28","close":16700.0},{"date":"2020-09-29","close":16850.0},{"date":"2020-10-05","close":16400.0},{"date":"2020-10-06","close":15900.0},{"date":"2020-10-07","close":16300.0},{"date":"2020-10-08","close":16500.0},{"date":"2020-10-12","close":16000.0},{"date":"2020-10-13","close":16500.0},{"date":"2020-10-14","close":17100.0},{"date":"2020-10-15","close":17500.0},{"date":"2020-10-16","close":17700.0},{"date":"2020-10-19","close":17150.0},{"date":"2020-10-20","close":16650.0},{"date":"2020-10-21","close":18400.0},{"date":"2020-10-22","close":17850.0},{"date":"2020-10-23","close":17500.0},{"date":"2020-10-26","close":18600.0},{"date":"2020-10-27","close":18950.0},{"date":"2020-10-28","close":18950.0},{"date":"2020-10-29","close":19900.0},{"date":"2020-10-30","close":25850.0},{"date":"2020-11-02","close":23750.0},{"date":"2020-11-03","close":21250.0},{"date":"2020-11-04","close":21100.0},{"date":"2020-11-05","close":21600.0},{"date":"2020-11-06","close":20750.0},{"date":"2020-11-09","close":21150.0},{"date":"2020-11-10","close":20100.0},{"date":"2020-11-11","close":20300.0},{"date":"2020-11-12","close":20500.0},{"date":"2020-11-13","close":19150.0},{"date":"2020-11-16","close":19400.0},{"date":"2020-11-17","close":18850.0},{"date":"2020-11-18","close":18900.0},{"date":"2020-11-19","close":18600.0},{"date":"2020-11-20","close":18550.0},{"date":"2020-11-23","close":19050.0},{"date":"2020-11-24","close":18800.0},{"date":"2020-11-25","close":18650.0},{"date":"2020-11-26","close":18300.0},{"date":"2020-11-27","close":18050.0},{"date":"2020-11-30","close":17400.0},{"date":"2020-12-01","close":17050.0},{"date":"2020-12-02","close":17000.0},{"date":"2020-12-03","close":17400.0},{"date":"2020-12-04","close":17450.0},{"date":"2020-12-07","close":16750.0},{"date":"2020-12-08","close":16100.0},{"date":"2020-12-09","close":15650.0},{"date":"2020-12-10","close":15200.0},{"date":"2020-12-11","close":15000.0},{"date":"2020-12-14","close":14650.0},{"date":"2020-12-15","close":13850.0},{"date":"2020-12-16","close":14400.0},{"date":"2020-12-17","close":14400.0},{"date":"2020-12-18","close":14250.0},{"date":"2020-12-21","close":14200.0},{"date":"2020-12-22","close":13700.0},{"date":"2020-12-23","close":12950.0},{"date":"2020-12-24","close":12950.0},{"date":"2020-12-28","close":12750.0},{"date":"2020-12-29","close":13300.0},{"date":"2020-12-30","close":13750.0},{"date":"2021-01-04","close":14300.0},{"date":"2021-01-05","close":14200.0},{"date":"2021-01-06","close":13950.0},{"date":"2021-01-07","close":14100.0},{"date":"2021-01-08","close":13750.0},{"date":"2021-01-11","close":13550.0},{"date":"2021-01-12","close":13400.0},{"date":"2021-01-13","close":14000.0},{"date":"2021-01-14","close":13950.0},{"date":"2021-01-15","close":13900.0},{"date":"2021-01-18","close":13600.0},{"date":"2021-01-19","close":13750.0},{"date":"2021-01-20","close":13600.0},{"date":"2021-01-21","close":13700.0},{"date":"2021-01-22","close":13350.0},{"date":"2021-01-25","close":13200.0},{"date":"2021-01-26","close":13150.0},{"date":"2021-01-27","close":13150.0},{"date":"2021-01-28","close":12750.0},{"date":"2021-01-29","close":12000.0},{"date":"2021-02-01","close":12400.0},{"date":"2021-02-02","close":12700.0},{"date":"2021-02-03","close":12800.0},{"date":"2021-02-04","close":12950.0},{"date":"2021-02-05","close":12950.0},{"date":"2021-02-08","close":12950.0},{"date":"2021-02-09","close":12600.0},{"date":"2021-02-10","close":12550.0},{"date":"2021-02-15","close":12800.0},{"date":"2021-02-16","close":12800.0},{"date":"2021-02-17","close":12700.0},{"date":"2021-02-18","close":12650.0},{"date":"2021-02-19","close":13050.0},{"date":"2021-02-22","close":12900.0},{"date":"2021-02-23","close":13150.0},{"date":"2021-02-24","close":12900.0},{"date":"2021-02-25","close":12700.0},{"date":"2021-02-26","close":12500.0},{"date":"2021-03-02","close":12600.0},{"date":"2021-03-03","close":12350.0},{"date":"2021-03-04","close":12400.0},{"date":"2021-03-05","close":12350.0},{"date":"2021-03-08","close":12150.0},{"date":"2021-03-09","close":12350.0},{"date":"2021-03-10","close":12250.0},{"date":"2021-03-11","close":12150.0},{"date":"2021-03-12","close":12350.0},{"date":"2021-03-15","close":12750.0},{"date":"2021-03-16","close":12700.0},{"date":"2021-03-17","close":12650.0},{"date":"2021-03-18","close":12450.0},{"date":"2021-03-19","close":12500.0},{"date":"2021-03-22","close":12350.0},{"date":"2021-03-23","close":12200.0},{"date":"2021-03-24","close":12250.0},{"date":"2021-03-25","close":12250.0},{"date":"2021-03-26","close":12900.0},{"date":"2021-03-29","close":13300.0},{"date":"2021-03-30","close":13100.0},{"date":"2021-03-31","close":12900.0},{"date":"2021-04-01","close":12900.0},{"date":"2021-04-02","close":12800.0},{"date":"2021-04-05","close":13000.0},{"date":"2021-04-06","close":13250.0},{"date":"2021-04-07","close":13600.0},{"date":"2021-04-08","close":14000.0},{"date":"2021-04-09","close":14750.0},{"date":"2021-04-12","close":14400.0},{"date":"2021-04-13","close":14200.0},{"date":"2021-04-14","close":14100.0},{"date":"2021-04-15","close":13700.0},{"date":"2021-04-16","close":14100.0},{"date":"2021-04-19","close":14200.0},{"date":"2021-04-20","close":15600.0},{"date":"2021-04-21","close":15150.0},{"date":"2021-04-22","close":14600.0},{"date":"2021-04-23","close":14400.0},{"date":"2021-04-26","close":14750.0},{"date":"2021-04-27","close":15200.0},{"date":"2021-04-28","close":14700.0},{"date":"2021-04-29","close":15000.0},{"date":"2021-04-30","close":15000.0},{"date":"2021-05-03","close":14750.0},{"date":"2021-05-04","close":14300.0},{"date":"2021-05-06","close":18550.0},{"date":"2021-05-07","close":16900.0},{"date":"2021-05-10","close":17800.0},{"date":"2021-05-11","close":18400.0},{"date":"2021-05-12","close":17300.0},{"date":"2021-05-13","close":16900.0},{"date":"2021-05-14","close":16750.0},{"date":"2021-05-17","close":16950.0},{"date":"2021-05-18","close":16600.0},{"date":"2021-05-20","close":16300.0},{"date":"2021-05-21","close":15850.0},{"date":"2021-05-24","close":15350.0},{"date":"2021-05-25","close":15450.0},{"date":"2021-05-26","close":15300.0},{"date":"2021-05-27","close":15050.0},{"date":"2021-05-28","close":15350.0},{"date":"2021-05-31","close":15350.0},{"date":"2021-06-01","close":15850.0},{"date":"2021-06-02","close":16000.0},{"date":"2021-06-03","close":16050.0},{"date":"2021-06-04","close":15700.0},{"date":"2021-06-07","close":15700.0},{"date":"2021-06-08","close":15500.0},{"date":"2021-06-09","close":15800.0},{"date":"2021-06-10","close":16150.0},{"date":"2021-06-11","close":16200.0},{"date":"2021-06-14","close":16800.0},{"date":"2021-06-15","close":17000.0},{"date":"2021-06-16","close":17500.0},{"date":"2021-06-17","close":17600.0},{"date":"2021-06-18","close":17100.0},{"date":"2021-06-21","close":16650.0},{"date":"2021-06-22","close":17000.0},{"date":"2021-06-23","close":17000.0},{"date":"2021-06-24","close":16950.0},{"date":"2021-06-25","close":17050.0},{"date":"2021-06-28","close":16800.0},{"date":"2021-06-29","close":16750.0},{"date":"2021-06-30","close":16550.0},{"date":"2021-07-01","close":16550.0},{"date":"2021-07-02","close":16250.0},{"date":"2021-07-05","close":16350.0},{"date":"2021-07-06","close":16200.0},{"date":"2021-07-07","close":16200.0},{"date":"2021-07-08","close":15900.0},{"date":"2021-07-09","close":15700.0},{"date":"2021-07-12","close":15700.0},{"date":"2021-07-13","close":15850.0},{"date":"2021-07-14","close":15750.0},{"date":"2021-07-15","close":16100.0},{"date":"2021-07-16","close":15950.0},{"date":"2021-07-19","close":15750.0},{"date":"2021-07-20","close":15650.0},{"date":"2021-07-21","close":17000.0},{"date":"2021-07-22","close":16100.0},{"date":"2021-07-23","close":15850.0},{"date":"2021-07-26","close":15950.0},{"date":"2021-07-27","close":16250.0},{"date":"2021-07-28","close":16350.0},{"date":"2021-07-29","close":16100.0},{"date":"2021-07-30","close":16150.0},{"date":"2021-08-02","close":16150.0},{"date":"2021-08-03","close":16050.0},{"date":"2021-08-04","close":16000.0},{"date":"2021-08-05","close":15950.0},{"date":"2021-08-06","close":15950.0},{"date":"2021-08-09","close":15950.0},{"date":"2021-08-10","close":16100.0},{"date":"2021-08-11","close":15900.0},{"date":"2021-08-12","close":15800.0},{"date":"2021-08-13","close":15700.0},{"date":"2021-08-17","close":15300.0},{"date":"2021-08-18","close":15500.0},{"date":"2021-08-19","close":15200.0},{"date":"2021-08-20","close":14100.0},{"date":"2021-08-23","close":14200.0},{"date":"2021-08-24","close":14900.0},{"date":"2021-08-25","close":14800.0},{"date":"2021-08-26","close":14900.0},{"date":"2021-08-27","close":15050.0},{"date":"2021-08-30","close":15300.0},{"date":"2021-08-31","close":15300.0},{"date":"2021-09-01","close":15300.0},{"date":"2021-09-02","close":15400.0},{"date":"2021-09-03","close":15500.0},{"date":"2021-09-06","close":15400.0},{"date":"2021-09-07","close":15950.0},{"date":"2021-09-08","close":16600.0},{"date":"2021-09-09","close":17200.0},{"date":"2021-09-10","close":17100.0},{"date":"2021-09-13","close":17200.0},{"date":"2021-09-14","close":17200.0},{"date":"2021-09-15","close":16250.0},{"date":"2021-09-16","close":16300.0},{"date":"2021-09-17","close":16450.0},{"date":"2021-09-23","close":16100.0},{"date":"2021-09-24","close":15900.0},{"date":"2021-09-27","close":15800.0},{"date":"2021-09-28","close":15350.0},{"date":"2021-09-29","close":15450.0},{"date":"2021-09-30","close":15650.0},{"date":"2021-10-01","close":15250.0},{"date":"2021-10-05","close":15100.0},{"date":"2021-10-06","close":15000.0},{"date":"2021-10-07","close":15500.0},{"date":"2021-10-08","close":15600.0},{"date":"2021-10-12","close":15300.0},{"date":"2021-10-13","close":15350.0},{"date":"2021-10-14","close":15500.0},{"date":"2021-10-15","close":15400.0},{"date":"2021-10-18","close":15200.0},{"date":"2021-10-19","close":15100.0},{"date":"2021-10-20","close":15300.0},{"date":"2021-10-21","close":15200.0},{"date":"2021-10-22","close":15450.0},{"date":"2021-10-25","close":15550.0},{"date":"2021-10-26","close":15500.0},{"date":"2021-10-27","close":15400.0},{"date":"2021-10-28","close":15300.0},{"date":"2021-10-29","close":15250.0},{"date":"2021-11-01","close":15000.0},{"date":"2021-11-02","close":15000.0},{"date":"2021-11-03","close":15150.0},{"date":"2021-11-04","close":15150.0},{"date":"2021-11-05","close":15200.0},{"date":"2021-11-08","close":15200.0},{"date":"2021-11-09","close":15200.0},{"date":"2021-11-10","close":14950.0},{"date":"2021-11-11","close":15000.0},{"date":"2021-11-12","close":15050.0},{"date":"2021-11-15","close":15000.0},{"date":"2021-11-16","close":15100.0},{"date":"2021-11-17","close":15050.0},{"date":"2021-11-18","close":15000.0},{"date":"2021-11-19","close":14950.0},{"date":"2021-11-22","close":14950.0},{"date":"2021-11-23","close":14850.0},{"date":"2021-11-24","close":14700.0},{"date":"2021-11-25","close":14600.0},{"date":"2021-11-26","close":14450.0},{"date":"2021-11-29","close":13950.0},{"date":"2021-11-30","close":13450.0},{"date":"2021-12-01","close":13850.0},{"date":"2021-12-02","close":14250.0},{"date":"2021-12-03","close":14400.0},{"date":"2021-12-06","close":14100.0},{"date":"2021-12-07","close":14600.0},{"date":"2021-12-08","close":14550.0},{"date":"2021-12-09","close":14850.0},{"date":"2021-12-10","close":15450.0},{"date":"2021-12-13","close":15150.0},{"date":"2021-12-14","close":15250.0},{"date":"2021-12-15","close":15300.0},{"date":"2021-12-16","close":14900.0},{"date":"2021-12-17","close":14950.0},{"date":"2021-12-20","close":15100.0},{"date":"2021-12-21","close":15000.0},{"date":"2021-12-22","close":14700.0},{"date":"2021-12-23","close":14750.0},{"date":"2021-12-24","close":14900.0},{"date":"2021-12-27","close":14750.0},{"date":"2021-12-28","close":14550.0},{"date":"2021-12-29","close":14550.0},{"date":"2021-12-30","close":14600.0},{"date":"2022-01-03","close":14500.0},{"date":"2022-01-04","close":14800.0},{"date":"2022-01-05","close":14750.0},{"date":"2022-01-06","close":14700.0},{"date":"2022-01-07","close":14700.0},{"date":"2022-01-10","close":14600.0},{"date":"2022-01-11","close":14700.0},{"date":"2022-01-12","close":14600.0},{"date":"2022-01-13","close":14600.0},{"date":"2022-01-14","close":14600.0},{"date":"2022-01-17","close":14600.0},{"date":"2022-01-18","close":14450.0},{"date":"2022-01-19","close":14450.0},{"date":"2022-01-20","close":14450.0},{"date":"2022-01-21","close":14800.0},{"date":"2022-01-24","close":14650.0},{"date":"2022-01-25","close":14150.0},{"date":"2022-01-26","close":13850.0},{"date":"2022-01-27","close":14150.0},{"date":"2022-01-28","close":14300.0},{"date":"2022-02-03","close":14300.0},{"date":"2022-02-04","close":14300.0},{"date":"2022-02-07","close":14250.0},{"date":"2022-02-08","close":13950.0},{"date":"2022-02-09","close":13700.0},{"date":"2022-02-10","close":13750.0},{"date":"2022-02-11","close":14150.0},{"date":"2022-02-14","close":14050.0},{"date":"2022-02-15","close":13900.0},{"date":"2022-02-16","close":13850.0},{"date":"2022-02-17","close":13550.0},{"date":"2022-02-18","close":13700.0},{"date":"2022-02-21","close":13700.0},{"date":"2022-02-22","close":13700.0},{"date":"2022-02-23","close":13700.0},{"date":"2022-02-24","close":13900.0},{"date":"2022-02-25","close":14100.0},{"date":"2022-02-28","close":14100.0},{"date":"2022-03-02","close":14250.0},{"date":"2022-03-03","close":14350.0},{"date":"2022-03-04","close":14350.0},{"date":"2022-03-07","close":14400.0},{"date":"2022-03-08","close":14550.0},{"date":"2022-03-10","close":14550.0},{"date":"2022-03-11","close":14550.0},{"date":"2022-03-14","close":14450.0},{"date":"2022-03-15","close":14450.0},{"date":"2022-03-16","close":14450.0},{"date":"2022-03-17","close":14450.0},{"date":"2022-03-18","close":14500.0},{"date":"2022-03-21","close":14500.0},{"date":"2022-03-22","close":14600.0},{"date":"2022-03-23","close":14900.0},{"date":"2022-03-24","close":14600.0},{"date":"2022-03-25","close":14700.0},{"date":"2022-03-28","close":14600.0},{"date":"2022-03-29","close":14700.0},{"date":"2022-03-30","close":14750.0},{"date":"2022-03-31","close":14700.0},{"date":"2022-04-01","close":14700.0},{"date":"2022-04-04","close":14800.0},{"date":"2022-04-05","close":14700.0},{"date":"2022-04-06","close":14850.0},{"date":"2022-04-07","close":14800.0},{"date":"2022-04-08","close":14700.0},{"date":"2022-04-11","close":14850.0},{"date":"2022-04-12","close":14750.0},{"date":"2022-04-13","close":14850.0},{"date":"2022-04-14","close":14900.0},{"date":"2022-04-15","close":14900.0},{"date":"2022-04-18","close":14750.0},{"date":"2022-04-19","close":14850.0},{"date":"2022-04-20","close":14850.0},{"date":"2022-04-21","close":14950.0},{"date":"2022-04-22","close":15100.0},{"date":"2022-04-25","close":15100.0},{"date":"2022-04-26","close":15000.0},{"date":"2022-04-27","close":14900.0},{"date":"2022-04-28","close":14900.0},{"date":"2022-04-29","close":14800.0},{"date":"2022-05-02","close":14900.0},{"date":"2022-05-03","close":15000.0},{"date":"2022-05-04","close":14900.0},{"date":"2022-05-06","close":14700.0},{"date":"2022-05-09","close":14500.0},{"date":"2022-05-10","close":14500.0},{"date":"2022-05-11","close":14600.0},{"date":"2022-05-12","close":14550.0},{"date":"2022-05-13","close":14850.0},{"date":"2022-05-16","close":14650.0},{"date":"2022-05-17","close":14700.0},{"date":"2022-05-18","close":14650.0},{"date":"2022-05-19","close":14500.0},{"date":"2022-05-20","close":14600.0},{"date":"2022-05-23","close":14700.0},{"date":"2022-05-24","close":14200.0},{"date":"2022-05-25","close":13700.0},{"date":"2022-05-26","close":13700.0},{"date":"2022-05-27","close":13900.0},{"date":"2022-05-30","close":14750.0},{"date":"2022-05-31","close":14750.0},{"date":"2022-06-02","close":14750.0},{"date":"2022-06-03","close":14700.0},{"date":"2022-06-07","close":14200.0},{"date":"2022-06-08","close":13500.0},{"date":"2022-06-09","close":13700.0},{"date":"2022-06-10","close":14200.0},{"date":"2022-06-13","close":13550.0},{"date":"2022-06-14","close":13400.0},{"date":"2022-06-15","close":13450.0},{"date":"2022-06-16","close":13300.0},{"date":"2022-06-17","close":13600.0},{"date":"2022-06-20","close":13600.0},{"date":"2022-06-21","close":13150.0},{"date":"2022-06-22","close":13050.0},{"date":"2022-06-23","close":12900.0},{"date":"2022-06-24","close":12950.0},{"date":"2022-06-27","close":13100.0},{"date":"2022-06-28","close":13100.0},{"date":"2022-06-29","close":13100.0},{"date":"2022-06-30","close":12850.0},{"date":"2022-07-01","close":12850.0},{"date":"2022-07-04","close":13000.0},{"date":"2022-07-05","close":13100.0},{"date":"2022-07-06","close":13150.0},{"date":"2022-07-07","close":13200.0},{"date":"2022-07-08","close":13200.0},{"date":"2022-07-11","close":13200.0},{"date":"2022-07-12","close":13200.0},{"date":"2022-07-13","close":13100.0},{"date":"2022-07-14","close":13050.0},{"date":"2022-07-15","close":13100.0},{"date":"2022-07-18","close":13000.0},{"date":"2022-07-19","close":13000.0},{"date":"2022-07-20","close":12950.0},{"date":"2022-07-21","close":12800.0},{"date":"2022-07-22","close":13000.0},{"date":"2022-07-25","close":12950.0},{"date":"2022-07-26","close":13000.0},{"date":"2022-07-27","close":13000.0},{"date":"2022-07-28","close":12900.0},{"date":"2022-07-29","close":13350.0},{"date":"2022-08-01","close":13050.0},{"date":"2022-08-02","close":13000.0},{"date":"2022-08-03","close":13150.0},{"date":"2022-08-04","close":13300.0},{"date":"2022-08-05","close":13000.0},{"date":"2022-08-08","close":13200.0},{"date":"2022-08-09","close":12950.0},{"date":"2022-08-10","close":13150.0},{"date":"2022-08-11","close":13450.0},{"date":"2022-08-12","close":13000.0},{"date":"2022-08-16","close":13200.0},{"date":"2022-08-17","close":13200.0},{"date":"2022-08-18","close":13150.0},{"date":"2022-08-19","close":13150.0},{"date":"2022-08-22","close":13450.0},{"date":"2022-08-23","close":13400.0},{"date":"2022-08-24","close":13300.0},{"date":"2022-08-25","close":13300.0},{"date":"2022-08-26","close":13250.0},{"date":"2022-08-29","close":13250.0},{"date":"2022-08-30","close":13100.0},{"date":"2022-08-31","close":13150.0},{"date":"2022-09-01","close":12800.0},{"date":"2022-09-02","close":12650.0},{"date":"2022-09-05","close":13100.0},{"date":"2022-09-06","close":12950.0},{"date":"2022-09-07","close":12700.0},{"date":"2022-09-08","close":13250.0},{"date":"2022-09-13","close":12850.0},{"date":"2022-09-14","close":12900.0},{"date":"2022-09-15","close":12800.0},{"date":"2022-09-16","close":12400.0},{"date":"2022-09-19","close":12400.0},{"date":"2022-09-20","close":12400.0},{"date":"2022-09-21","close":12350.0},{"date":"2022-09-22","close":12150.0},{"date":"2022-09-23","close":12250.0},{"date":"2022-09-26","close":11800.0},{"date":"2022-09-27","close":11750.0},{"date":"2022-09-28","close":11550.0},{"date":"2022-09-29","close":11600.0},{"date":"2022-09-30","close":11400.0},{"date":"2022-10-04","close":11100.0},{"date":"2022-10-05","close":10950.0},{"date":"2022-10-06","close":10900.0},{"date":"2022-10-07","close":10650.0},{"date":"2022-10-11","close":10450.0},{"date":"2022-10-12","close":10050.0},{"date":"2022-10-13","close":10650.0},{"date":"2022-10-14","close":10350.0},{"date":"2022-10-17","close":10200.0},{"date":"2022-10-18","close":10050.0},{"date":"2022-10-19","close":10050.0},{"date":"2022-10-20","close":9970.0},{"date":"2022-10-21","close":9950.0},{"date":"2022-10-24","close":10150.0},{"date":"2022-10-25","close":10000.0},{"date":"2022-10-26","close":9880.0},{"date":"2022-10-27","close":9980.0},{"date":"2022-10-28","close":9980.0},{"date":"2022-10-31","close":10000.0},{"date":"2022-11-01","close":9950.0},{"date":"2022-11-02","close":9990.0},{"date":"2022-11-03","close":10050.0},{"date":"2022-11-04","close":10150.0},{"date":"2022-11-07","close":10050.0},{"date":"2022-11-08","close":10350.0},{"date":"2022-11-09","close":10100.0},{"date":"2022-11-10","close":10100.0},{"date":"2022-11-11","close":10050.0},{"date":"2022-11-14","close":10150.0},{"date":"2022-11-15","close":10150.0},{"date":"2022-11-16","close":10000.0},{"date":"2022-11-17","close":10550.0},{"date":"2022-11-18","close":10550.0},{"date":"2022-11-21","close":10550.0},{"date":"2022-11-22","close":10550.0},{"date":"2022-11-23","close":10550.0},{"date":"2022-11-24","close":10550.0},{"date":"2022-11-25","close":10550.0},{"date":"2022-11-28","close":10550.0},{"date":"2022-11-29","close":10550.0},{"date":"2022-11-30","close":10550.0},{"date":"2022-12-01","close":10550.0},{"date":"2022-12-02","close":10550.0},{"date":"2022-12-05","close":10550.0},{"date":"2022-12-06","close":10550.0},{"date":"2022-12-07","close":10550.0},{"date":"2022-12-08","close":10550.0},{"date":"2022-12-09","close":10550.0},{"date":"2022-12-12","close":10550.0},{"date":"2022-12-13","close":10550.0},{"date":"2022-12-14","close":10550.0},{"date":"2022-12-15","close":10550.0},{"date":"2022-12-16","close":10550.0},{"date":"2022-12-19","close":10550.0},{"date":"2022-12-20","close":10550.0},{"date":"2022-12-21","close":10550.0},{"date":"2022-12-22","close":10550.0},{"date":"2022-12-23","close":9320.0},{"date":"2022-12-26","close":10450.0},{"date":"2022-12-27","close":10050.0},{"date":"2022-12-28","close":9420.0},{"date":"2022-12-29","close":9780.0},{"date":"2023-01-02","close":9480.0},{"date":"2023-01-03","close":9070.0},{"date":"2023-01-04","close":9190.0},{"date":"2023-01-05","close":9230.0},{"date":"2023-01-06","close":9160.0},{"date":"2023-01-09","close":9230.0},{"date":"2023-01-10","close":9350.0},{"date":"2023-01-11","close":9600.0},{"date":"2023-01-12","close":9390.0},{"date":"2023-01-13","close":9180.0},{"date":"2023-01-16","close":9330.0},{"date":"2023-01-17","close":9280.0},{"date":"2023-01-18","close":9450.0},{"date":"2023-01-19","close":9400.0},{"date":"2023-01-20","close":9480.0},{"date":"2023-01-25","close":9270.0},{"date":"2023-01-26","close":9380.0},{"date":"2023-01-27","close":9310.0},{"date":"2023-01-30","close":9260.0},{"date":"2023-01-31","close":9290.0},{"date":"2023-02-01","close":9260.0},{"date":"2023-02-02","close":9210.0},{"date":"2023-02-03","close":9270.0},{"date":"2023-02-06","close":9310.0},{"date":"2023-02-07","close":9670.0},{"date":"2023-02-08","close":9290.0},{"date":"2023-02-09","close":9360.0},{"date":"2023-02-10","close":9620.0},{"date":"2023-02-13","close":9760.0},{"date":"2023-02-14","close":9770.0},{"date":"2023-02-15","close":9630.0},{"date":"2023-02-16","close":9520.0},{"date":"2023-02-17","close":9500.0},{"date":"2023-02-20","close":9520.0},{"date":"2023-02-21","close":9670.0},{"date":"2023-02-22","close":9200.0},{"date":"2023-02-23","close":9230.0},{"date":"2023-02-24","close":9250.0},{"date":"2023-02-27","close":9150.0},{"date":"2023-02-28","close":9180.0},{"date":"2023-03-02","close":9170.0},{"date":"2023-03-03","close":9240.0},{"date":"2023-03-06","close":9380.0},{"date":"2023-03-07","close":9260.0},{"date":"2023-03-08","close":9200.0},{"date":"2023-03-09","close":9290.0},{"date":"2023-03-10","close":9390.0},{"date":"2023-03-13","close":9240.0},{"date":"2023-03-14","close":9360.0},{"date":"2023-03-15","close":9050.0},{"date":"2023-03-16","close":9120.0},{"date":"2023-03-17","close":9130.0},{"date":"2023-03-20","close":9080.0},{"date":"2023-03-21","close":9010.0},{"date":"2023-03-22","close":8820.0},{"date":"2023-03-23","close":8980.0},{"date":"2023-03-24","close":9000.0},{"date":"2023-03-27","close":8860.0},{"date":"2023-03-28","close":8700.0},{"date":"2023-03-29","close":8660.0},{"date":"2023-03-30","close":8800.0},{"date":"2023-03-31","close":8560.0},{"date":"2023-04-03","close":8570.0},{"date":"2023-04-04","close":8460.0},{"date":"2023-04-05","close":8490.0},{"date":"2023-04-06","close":8660.0},{"date":"2023-04-07","close":8550.0},{"date":"2023-04-10","close":8400.0},{"date":"2023-04-11","close":8400.0},{"date":"2023-04-12","close":8570.0},{"date":"2023-04-13","close":8460.0},{"date":"2023-04-14","close":8500.0},{"date":"2023-04-17","close":9190.0},{"date":"2023-04-18","close":9100.0},{"date":"2023-04-19","close":9040.0},{"date":"2023-04-20","close":9090.0},{"date":"2023-04-21","close":9190.0},{"date":"2023-04-24","close":9390.0},{"date":"2023-04-25","close":9230.0},{"date":"2023-04-26","close":9180.0},{"date":"2023-04-27","close":9170.0},{"date":"2023-04-28","close":8900.0},{"date":"2023-05-02","close":8940.0},{"date":"2023-05-03","close":8890.0},{"date":"2023-05-04","close":8890.0},{"date":"2023-05-08","close":8800.0},{"date":"2023-05-09","close":8840.0},{"date":"2023-05-10","close":8860.0},{"date":"2023-05-11","close":8830.0},{"date":"2023-05-12","close":8900.0},{"date":"2023-05-15","close":8890.0},{"date":"2023-05-16","close":8890.0},{"date":"2023-05-17","close":8810.0},{"date":"2023-05-18","close":8800.0},{"date":"2023-05-19","close":8750.0},{"date":"2023-05-22","close":8950.0},{"date":"2023-05-23","close":8950.0},{"date":"2023-05-24","close":8810.0},{"date":"2023-05-25","close":8790.0},{"date":"2023-05-26","close":8780.0},{"date":"2023-05-30","close":8730.0},{"date":"2023-05-31","close":8640.0},{"date":"2023-06-01","close":8780.0},{"date":"2023-06-02","close":8750.0},{"date":"2023-06-05","close":8800.0},{"date":"2023-06-07","close":8830.0},{"date":"2023-06-08","close":8850.0},{"date":"2023-06-09","close":9090.0},{"date":"2023-06-12","close":9190.0},{"date":"2023-06-13","close":9200.0},{"date":"2023-06-14","close":9250.0},{"date":"2023-06-15","close":9200.0},{"date":"2023-06-16","close":9000.0},{"date":"2023-06-19","close":9000.0},{"date":"2023-06-20","close":9000.0},{"date":"2023-06-21","close":9130.0},{"date":"2023-06-22","close":9130.0},{"date":"2023-06-23","close":9150.0},{"date":"2023-06-26","close":9150.0},{"date":"2023-06-27","close":9200.0},{"date":"2023-06-28","close":9190.0},{"date":"2023-06-29","close":9090.0},{"date":"2023-06-30","close":9150.0},{"date":"2023-07-03","close":9140.0},{"date":"2023-07-04","close":9000.0},{"date":"2023-07-05","close":8950.0},{"date":"2023-07-06","close":8990.0},{"date":"2023-07-07","close":8850.0},{"date":"2023-07-10","close":8990.0},{"date":"2023-07-11","close":8770.0},{"date":"2023-07-12","close":8800.0},{"date":"2023-07-13","close":8800.0},{"date":"2023-07-14","close":8700.0},{"date":"2023-07-17","close":8580.0},{"date":"2023-07-18","close":8580.0},{"date":"2023-07-19","close":8300.0},{"date":"2023-07-20","close":8020.0},{"date":"2023-07-21","close":8000.0},{"date":"2023-07-24","close":7880.0},{"date":"2023-07-25","close":7500.0},{"date":"2023-07-26","close":7280.0},{"date":"2023-07-27","close":7450.0},{"date":"2023-07-28","close":7730.0},{"date":"2023-07-31","close":8100.0},{"date":"2023-08-01","close":8340.0},{"date":"2023-08-02","close":8510.0},{"date":"2023-08-03","close":8690.0},{"date":"2023-08-04","close":8390.0},{"date":"2023-08-07","close":8430.0},{"date":"2023-08-08","close":8390.0},{"date":"2023-08-09","close":8050.0},{"date":"2023-08-10","close":8370.0},{"date":"2023-08-11","close":8360.0},{"date":"2023-08-14","close":8350.0},{"date":"2023-08-16","close":8000.0},{"date":"2023-08-17","close":7700.0},{"date":"2023-08-18","close":7900.0},{"date":"2023-08-21","close":7890.0},{"date":"2023-08-22","close":7880.0},{"date":"2023-08-23","close":7880.0},{"date":"2023-08-24","close":7800.0},{"date":"2023-08-25","close":7900.0},{"date":"2023-08-28","close":8000.0},{"date":"2023-08-29","close":8290.0},{"date":"2023-08-30","close":8300.0},{"date":"2023-08-31","close":8330.0},{"date":"2023-09-01","close":8780.0},{"date":"2023-09-04","close":8780.0},{"date":"2023-09-05","close":8800.0},{"date":"2023-09-06","close":8800.0},{"date":"2023-09-07","close":8750.0},{"date":"2023-09-08","close":8750.0},{"date":"2023-09-11","close":8700.0},{"date":"2023-09-12","close":8230.0},{"date":"2023-09-13","close":8170.0},{"date":"2023-09-14","close":8340.0},{"date":"2023-09-15","close":8350.0},{"date":"2023-09-18","close":8340.0},{"date":"2023-09-19","close":8270.0},{"date":"2023-09-20","close":8210.0},{"date":"2023-09-21","close":8500.0},{"date":"2023-09-22","close":8350.0},{"date":"2023-09-25","close":8200.0},{"date":"2023-09-26","close":8210.0},{"date":"2023-09-27","close":8200.0},{"date":"2023-10-04","close":7990.0},{"date":"2023-10-05","close":7500.0},{"date":"2023-10-06","close":7440.0},{"date":"2023-10-10","close":7210.0},{"date":"2023-10-11","close":7580.0},{"date":"2023-10-12","close":7500.0},{"date":"2023-10-13","close":7640.0},{"date":"2023-10-16","close":7490.0},{"date":"2023-10-17","close":7120.0},{"date":"2023-10-18","close":7160.0},{"date":"2023-10-19","close":7000.0},{"date":"2023-10-20","close":7170.0},{"date":"2023-10-23","close":7150.0},{"date":"2023-10-24","close":7090.0},{"date":"2023-10-25","close":7090.0},{"date":"2023-10-26","close":7080.0},{"date":"2023-10-27","close":7200.0},{"date":"2023-10-30","close":7200.0},{"date":"2023-10-31","close":7760.0},{"date":"2023-11-01","close":7840.0},{"date":"2023-11-02","close":7300.0},{"date":"2023-11-03","close":7270.0},{"date":"2023-11-06","close":7950.0},{"date":"2023-11-07","close":7490.0},{"date":"2023-11-08","close":7300.0},{"date":"2023-11-09","close":7100.0},{"date":"2023-11-10","close":7370.0},{"date":"2023-11-13","close":7380.0},{"date":"2023-11-14","close":6700.0},{"date":"2023-11-15","close":6780.0},{"date":"2023-11-16","close":6820.0},{"date":"2023-11-17","close":6810.0},{"date":"2023-11-20","close":7070.0},{"date":"2023-11-21","close":7030.0},{"date":"2023-11-22","close":7200.0},{"date":"2023-11-23","close":7850.0},{"date":"2023-11-24","close":7900.0},{"date":"2023-11-27","close":7880.0},{"date":"2023-11-28","close":7900.0},{"date":"2023-11-29","close":8000.0},{"date":"2023-11-30","close":8470.0},{"date":"2023-12-01","close":8640.0},{"date":"2023-12-04","close":8660.0},{"date":"2023-12-05","close":8570.0},{"date":"2023-12-06","close":8510.0},{"date":"2023-12-07","close":8750.0},{"date":"2023-12-08","close":8660.0},{"date":"2023-12-11","close":8670.0},{"date":"2023-12-12","close":8290.0},{"date":"2023-12-13","close":8090.0},{"date":"2023-12-14","close":8750.0},{"date":"2023-12-15","close":8500.0},{"date":"2023-12-18","close":8500.0},{"date":"2023-12-19","close":8100.0},{"date":"2023-12-20","close":8450.0},{"date":"2023-12-21","close":8800.0},{"date":"2023-12-22","close":8050.0},{"date":"2023-12-26","close":8190.0},{"date":"2023-12-27","close":8170.0},{"date":"2023-12-28","close":8780.0},{"date":"2024-01-02","close":8780.0},{"date":"2024-01-03","close":9090.0},{"date":"2024-01-04","close":8560.0},{"date":"2024-01-05","close":9020.0},{"date":"2024-01-08","close":8580.0},{"date":"2024-01-09","close":8580.0},{"date":"2024-01-10","close":8650.0},{"date":"2024-01-11","close":8420.0},{"date":"2024-01-12","close":8420.0},{"date":"2024-01-15","close":8420.0},{"date":"2024-01-16","close":8490.0},{"date":"2024-01-17","close":8400.0},{"date":"2024-01-18","close":8490.0},{"date":"2024-01-19","close":8490.0},{"date":"2024-01-22","close":8490.0},{"date":"2024-01-23","close":8110.0},{"date":"2024-01-24","close":8120.0},{"date":"2024-01-25","close":8110.0},{"date":"2024-01-26","close":8100.0},{"date":"2024-01-29","close":8050.0},{"date":"2024-01-30","close":8210.0},{"date":"2024-01-31","close":8180.0},{"date":"2024-02-01","close":8590.0},{"date":"2024-02-02","close":8400.0},{"date":"2024-02-05","close":8450.0},{"date":"2024-02-06","close":8250.0},{"date":"2024-02-07","close":8090.0},{"date":"2024-02-08","close":8190.0},{"date":"2024-02-13","close":8180.0},{"date":"2024-02-14","close":8790.0},{"date":"2024-02-15","close":8250.0},{"date":"2024-02-16","close":8700.0},{"date":"2024-02-19","close":8620.0},{"date":"2024-02-20","close":8610.0},{"date":"2024-02-21","close":8620.0},{"date":"2024-02-22","close":8650.0},{"date":"2024-02-23","close":8500.0},{"date":"2024-02-26","close":8350.0},{"date":"2024-02-27","close":8170.0},{"date":"2024-02-28","close":8250.0},{"date":"2024-02-29","close":8210.0},{"date":"2024-03-04","close":8270.0},{"date":"2024-03-05","close":8280.0},{"date":"2024-03-06","close":8100.0},{"date":"2024-03-07","close":8050.0},{"date":"2024-03-08","close":7970.0},{"date":"2024-03-11","close":7820.0},{"date":"2024-03-12","close":8540.0},{"date":"2024-03-13","close":8480.0},{"date":"2024-03-14","close":8440.0},{"date":"2024-03-15","close":8430.0},{"date":"2024-03-18","close":8080.0},{"date":"2024-03-19","close":8300.0},{"date":"2024-03-20","close":8100.0},{"date":"2024-03-21","close":8060.0},{"date":"2024-03-22","close":8170.0},{"date":"2024-03-25","close":8090.0},{"date":"2024-03-26","close":8190.0},{"date":"2024-03-27","close":8170.0},{"date":"2024-03-28","close":8130.0},{"date":"2024-03-29","close":8550.0},{"date":"2024-04-01","close":8120.0},{"date":"2024-04-02","close":8000.0},{"date":"2024-04-03","close":8050.0},{"date":"2024-04-04","close":8480.0},{"date":"2024-04-05","close":8480.0},{"date":"2024-04-08","close":8190.0},{"date":"2024-04-09","close":8030.0},{"date":"2024-04-11","close":7950.0},{"date":"2024-04-12","close":7950.0},{"date":"2024-04-15","close":8130.0},{"date":"2024-04-16","close":8390.0},{"date":"2024-04-17","close":7980.0},{"date":"2024-04-18","close":7850.0},{"date":"2024-04-19","close":8000.0},{"date":"2024-04-22","close":7980.0},{"date":"2024-04-23","close":8010.0},{"date":"2024-04-24","close":8000.0},{"date":"2024-04-25","close":8500.0},{"date":"2024-04-26","close":8240.0},{"date":"2024-04-29","close":7950.0},{"date":"2024-04-30","close":7940.0},{"date":"2024-05-02","close":8060.0},{"date":"2024-05-03","close":8040.0},{"date":"2024-05-07","close":8000.0},{"date":"2024-05-08","close":7970.0},{"date":"2024-05-09","close":7970.0},{"date":"2024-05-10","close":8040.0},{"date":"2024-05-13","close":8040.0},{"date":"2024-05-14","close":8000.0},{"date":"2024-05-16","close":7880.0},{"date":"2024-05-17","close":7870.0},{"date":"2024-05-20","close":7980.0},{"date":"2024-05-21","close":7970.0},{"date":"2024-05-22","close":7980.0},{"date":"2024-05-23","close":8000.0},{"date":"2024-05-24","close":7990.0},{"date":"2024-05-27","close":7940.0},{"date":"2024-05-28","close":7900.0},{"date":"2024-05-29","close":8250.0},{"date":"2024-05-30","close":8000.0},{"date":"2024-05-31","close":7950.0},{"date":"2024-06-03","close":7880.0},{"date":"2024-06-04","close":7870.0},{"date":"2024-06-05","close":7840.0},{"date":"2024-06-07","close":8000.0},{"date":"2024-06-10","close":7890.0},{"date":"2024-06-11","close":7990.0},{"date":"2024-06-12","close":7870.0},{"date":"2024-06-13","close":7860.0},{"date":"2024-06-14","close":7860.0},{"date":"2024-06-17","close":7860.0},{"date":"2024-06-18","close":7700.0},{"date":"2024-06-19","close":7500.0},{"date":"2024-06-20","close":7500.0},{"date":"2024-06-21","close":7500.0},{"date":"2024-06-24","close":7400.0},{"date":"2024-06-25","close":7470.0},{"date":"2024-06-26","close":7260.0},{"date":"2024-06-27","close":7260.0},{"date":"2024-06-28","close":7260.0},{"date":"2024-07-01","close":7360.0},{"date":"2024-07-02","close":7360.0},{"date":"2024-07-03","close":7950.0},{"date":"2024-07-04","close":8160.0},{"date":"2024-07-05","close":8060.0},{"date":"2024-07-08","close":8170.0},{"date":"2024-07-09","close":7700.0},{"date":"2024-07-10","close":7740.0},{"date":"2024-07-11","close":7740.0},{"date":"2024-07-12","close":7850.0},{"date":"2024-07-15","close":7830.0},{"date":"2024-07-16","close":7830.0},{"date":"2024-07-17","close":7830.0},{"date":"2024-07-18","close":7810.0},{"date":"2024-07-19","close":7980.0},{"date":"2024-07-22","close":7890.0},{"date":"2024-07-23","close":7830.0},{"date":"2024-07-24","close":7790.0},{"date":"2024-07-25","close":7730.0},{"date":"2024-07-26","close":7710.0},{"date":"2024-07-29","close":7640.0},{"date":"2024-07-30","close":7990.0},{"date":"2024-07-31","close":7850.0},{"date":"2024-08-01","close":7780.0},{"date":"2024-08-02","close":7750.0},{"date":"2024-08-05","close":7500.0},{"date":"2024-08-06","close":7140.0},{"date":"2024-08-07","close":7240.0},{"date":"2024-08-08","close":7050.0},{"date":"2024-08-09","close":7070.0},{"date":"2024-08-12","close":7190.0},{"date":"2024-08-13","close":7200.0},{"date":"2024-08-14","close":7260.0},{"date":"2024-08-16","close":7290.0},{"date":"2024-08-19","close":7600.0},{"date":"2024-08-20","close":7600.0},{"date":"2024-08-21","close":7600.0},{"date":"2024-08-22","close":7600.0},{"date":"2024-08-23","close":7600.0},{"date":"2024-08-26","close":7600.0},{"date":"2024-08-27","close":7600.0},{"date":"2024-08-28","close":7600.0},{"date":"2024-08-29","close":7600.0},{"date":"2024-08-30","close":7600.0},{"date":"2024-09-02","close":7600.0},{"date":"2024-09-03","close":7600.0},{"date":"2024-09-04","close":7600.0},{"date":"2024-09-05","close":7600.0},{"date":"2024-09-06","close":7600.0},{"date":"2024-09-09","close":7600.0},{"date":"2024-09-10","close":7600.0},{"date":"2024-09-11","close":7600.0},{"date":"2024-09-12","close":7600.0},{"date":"2024-09-13","close":7600.0},{"date":"2024-09-19","close":3800.0},{"date":"2024-09-20","close":3800.0},{"date":"2024-09-23","close":3800.0},{"date":"2024-09-24","close":3800.0},{"date":"2024-09-25","close":3785.0},{"date":"2024-09-26","close":3765.0},{"date":"2024-09-27","close":3790.0},{"date":"2024-09-30","close":3780.0},{"date":"2024-10-02","close":3780.0},{"date":"2024-10-04","close":3590.0},{"date":"2024-10-07","close":3360.0},{"date":"2024-10-08","close":3600.0},{"date":"2024-10-10","close":3540.0},{"date":"2024-10-11","close":3540.0},{"date":"2024-10-14","close":3540.0},{"date":"2024-10-15","close":3540.0},{"date":"2024-10-16","close":3540.0},{"date":"2024-10-17","close":3520.0},{"date":"2024-10-18","close":3540.0},{"date":"2024-10-21","close":3455.0},{"date":"2024-10-22","close":3450.0},{"date":"2024-10-23","close":3485.0},{"date":"2024-10-24","close":3630.0},{"date":"2024-10-25","close":3600.0},{"date":"2024-10-28","close":3500.0},{"date":"2024-10-29","close":3630.0},{"date":"2024-10-30","close":3630.0},{"date":"2024-10-31","close":3525.0},{"date":"2024-11-01","close":3570.0},{"date":"2024-11-04","close":3540.0},{"date":"2024-11-05","close":3470.0},{"date":"2024-11-06","close":3520.0},{"date":"2024-11-07","close":3440.0},{"date":"2024-11-08","close":3460.0},{"date":"2024-11-11","close":3430.0},{"date":"2024-11-12","close":3300.0},{"date":"2024-11-13","close":3300.0},{"date":"2024-11-14","close":3285.0},{"date":"2024-11-15","close":3150.0},{"date":"2024-11-18","close":3100.0},{"date":"2024-11-19","close":3125.0},{"date":"2024-11-20","close":3045.0},{"date":"2024-11-21","close":3045.0},{"date":"2024-11-22","close":3100.0},{"date":"2024-11-25","close":3095.0},{"date":"2024-11-26","close":3095.0},{"date":"2024-11-27","close":3095.0},{"date":"2024-11-28","close":3095.0},{"date":"2024-11-29","close":3095.0},{"date":"2024-12-02","close":3095.0},{"date":"2024-12-03","close":2765.0},{"date":"2024-12-04","close":2705.0},{"date":"2024-12-05","close":2785.0},{"date":"2024-12-06","close":2825.0},{"date":"2024-12-09","close":2700.0},{"date":"2024-12-10","close":2935.0},{"date":"2024-12-11","close":2755.0},{"date":"2024-12-12","close":2755.0},{"date":"2024-12-13","close":2825.0},{"date":"2024-12-16","close":2930.0},{"date":"2024-12-17","close":2890.0},{"date":"2024-12-18","close":2950.0},{"date":"2024-12-19","close":2835.0},{"date":"2024-12-20","close":2760.0},{"date":"2024-12-23","close":2830.0},{"date":"2024-12-24","close":2840.0},{"date":"2024-12-26","close":2890.0},{"date":"2024-12-27","close":2870.0},{"date":"2024-12-30","close":2840.0},{"date":"2025-01-02","close":2850.0},{"date":"2025-01-03","close":2915.0},{"date":"2025-01-06","close":2900.0},{"date":"2025-01-07","close":2895.0},{"date":"2025-01-08","close":2890.0},{"date":"2025-01-09","close":2895.0},{"date":"2025-01-10","close":2900.0},{"date":"2025-01-13","close":2910.0},{"date":"2025-01-14","close":2910.0},{"date":"2025-01-15","close":2815.0},{"date":"2025-01-16","close":2830.0},{"date":"2025-01-17","close":2845.0},{"date":"2025-01-20","close":2830.0},{"date":"2025-01-21","close":2750.0},{"date":"2025-01-22","close":2785.0},{"date":"2025-01-23","close":2750.0},{"date":"2025-01-24","close":2750.0},{"date":"2025-01-31","close":2775.0},{"date":"2025-02-03","close":2765.0},{"date":"2025-02-04","close":2780.0},{"date":"2025-02-05","close":2750.0},{"date":"2025-02-06","close":2730.0},{"date":"2025-02-07","close":2745.0},{"date":"2025-02-10","close":2710.0},{"date":"2025-02-11","close":2725.0},{"date":"2025-02-12","close":2725.0},{"date":"2025-02-13","close":2710.0},{"date":"2025-02-14","close":2705.0},{"date":"2025-02-17","close":2675.0},{"date":"2025-02-18","close":2650.0},{"date":"2025-02-19","close":2605.0},{"date":"2025-02-20","close":2670.0},{"date":"2025-02-21","close":2660.0},{"date":"2025-02-24","close":2990.0},{"date":"2025-02-25","close":2745.0},{"date":"2025-02-26","close":2720.0},{"date":"2025-02-27","close":2735.0},{"date":"2025-02-28","close":2735.0},{"date":"2025-03-04","close":2755.0},{"date":"2025-03-05","close":2735.0},{"date":"2025-03-06","close":2725.0},{"date":"2025-03-07","close":2705.0},{"date":"2025-03-10","close":2695.0},{"date":"2025-03-11","close":2675.0},{"date":"2025-03-12","close":2680.0},{"date":"2025-03-13","close":2680.0},{"date":"2025-03-14","close":2675.0},{"date":"2025-03-17","close":2635.0},{"date":"2025-03-18","close":2655.0},{"date":"2025-03-19","close":2655.0},{"date":"2025-03-20","close":2675.0},{"date":"2025-03-21","close":2650.0},{"date":"2025-03-24","close":2615.0},{"date":"2025-03-25","close":2610.0},{"date":"2025-03-26","close":2640.0},{"date":"2025-03-27","close":2650.0},{"date":"2025-03-28","close":2630.0},{"date":"2025-03-31","close":2635.0},{"date":"2025-04-01","close":2650.0},{"date":"2025-04-02","close":2690.0},{"date":"2025-04-03","close":2700.0},{"date":"2025-04-04","close":2670.0},{"date":"2025-04-07","close":2640.0},{"date":"2025-04-08","close":2590.0},{"date":"2025-04-09","close":2615.0},{"date":"2025-04-10","close":2765.0},{"date":"2025-04-11","close":2750.0},{"date":"2025-04-14","close":2625.0},{"date":"2025-04-15","close":2610.0},{"date":"2025-04-16","close":2620.0},{"date":"2025-04-17","close":2715.0},{"date":"2025-04-18","close":2710.0},{"date":"2025-04-21","close":2790.0},{"date":"2025-04-22","close":2800.0},{"date":"2025-04-23","close":2790.0},{"date":"2025-04-24","close":3050.0},{"date":"2025-04-25","close":3965.0},{"date":"2025-04-28","close":5150.0},{"date":"2025-04-29","close":6690.0},{"date":"2025-04-30","close":4690.0},{"date":"2025-05-02","close":3800.0},{"date":"2025-05-07","close":3710.0},{"date":"2025-05-08","close":4820.0},{"date":"2025-05-09","close":4060.0},{"date":"2025-05-12","close":4050.0},{"date":"2025-05-13","close":3855.0},{"date":"2025-05-14","close":3610.0},{"date":"2025-05-15","close":3495.0},{"date":"2025-05-16","close":3370.0},{"date":"2025-05-19","close":3150.0},{"date":"2025-05-20","close":3235.0},{"date":"2025-05-21","close":3165.0},{"date":"2025-05-22","close":3195.0},{"date":"2025-05-23","close":3015.0},{"date":"2025-05-26","close":2990.0},{"date":"2025-05-27","close":2890.0},{"date":"2025-05-28","close":2890.0},{"date":"2025-05-29","close":2985.0},{"date":"2025-05-30","close":2925.0},{"date":"2025-06-02","close":2925.0},{"date":"2025-06-04","close":2870.0},{"date":"2025-06-05","close":2950.0},{"date":"2025-06-09","close":2925.0},{"date":"2025-06-10","close":2885.0},{"date":"2025-06-11","close":3040.0},{"date":"2025-06-12","close":3000.0},{"date":"2025-06-13","close":2870.0},{"date":"2025-06-16","close":2840.0},{"date":"2025-06-17","close":2795.0},{"date":"2025-06-18","close":2795.0},{"date":"2025-06-19","close":2775.0},{"date":"2025-06-20","close":2795.0},{"date":"2025-06-23","close":2750.0},{"date":"2025-06-24","close":2790.0},{"date":"2025-06-25","close":2780.0},{"date":"2025-06-26","close":2795.0},{"date":"2025-06-27","close":2760.0},{"date":"2025-06-30","close":2760.0},{"date":"2025-07-01","close":2745.0},{"date":"2025-07-02","close":2735.0},{"date":"2025-07-03","close":2785.0},{"date":"2025-07-04","close":2730.0},{"date":"2025-07-07","close":2720.0},{"date":"2025-07-08","close":2800.0},{"date":"2025-07-09","close":2860.0},{"date":"2025-07-10","close":2865.0},{"date":"2025-07-11","close":2875.0},{"date":"2025-07-14","close":2825.0},{"date":"2025-07-15","close":2830.0},{"date":"2025-07-16","close":2830.0},{"date":"2025-07-17","close":2825.0},{"date":"2025-07-18","close":2875.0},{"date":"2025-07-21","close":2880.0},{"date":"2025-07-22","close":2890.0},{"date":"2025-07-23","close":2955.0},{"date":"2025-07-24","close":2905.0},{"date":"2025-07-25","close":2840.0},{"date":"2025-07-28","close":2825.0},{"date":"2025-07-29","close":2830.0},{"date":"2025-07-30","close":2780.0},{"date":"2025-07-31","close":2850.0},{"date":"2025-08-01","close":2840.0},{"date":"2025-08-04","close":2845.0},{"date":"2025-08-05","close":2870.0},{"date":"2025-08-06","close":2845.0},{"date":"2025-08-07","close":2825.0},{"date":"2025-08-08","close":2800.0},{"date":"2025-08-11","close":2800.0},{"date":"2025-08-12","close":2845.0},{"date":"2025-08-13","close":2870.0},{"date":"2025-08-14","close":2865.0},{"date":"2025-08-18","close":2855.0},{"date":"2025-08-19","close":2855.0},{"date":"2025-08-20","close":2845.0},{"date":"2025-08-21","close":2840.0},{"date":"2025-08-22","close":2820.0},{"date":"2025-08-25","close":2775.0},{"date":"2025-08-26","close":2665.0},{"date":"2025-08-27","close":2560.0},{"date":"2025-08-28","close":2460.0},{"date":"2025-08-29","close":2540.0},{"date":"2025-09-01","close":2565.0},{"date":"2025-09-02","close":2565.0},{"date":"2025-09-03","close":2590.0},{"date":"2025-09-04","close":2655.0},{"date":"2025-09-05","close":2655.0},{"date":"2025-09-08","close":2755.0},{"date":"2025-09-09","close":2775.0},{"date":"2025-09-10","close":3050.0},{"date":"2025-09-11","close":2900.0},{"date":"2025-09-12","close":2880.0},{"date":"2025-09-15","close":2845.0},{"date":"2025-09-16","close":2830.0},{"date":"2025-09-17","close":2960.0},{"date":"2025-09-18","close":2900.0},{"date":"2025-09-19","close":2850.0},{"date":"2025-09-22","close":2945.0},{"date":"2025-09-23","close":3000.0},{"date":"2025-09-24","close":2925.0},{"date":"2025-09-25","close":2870.0},{"date":"2025-09-26","close":2850.0},{"date":"2025-09-29","close":3705.0},{"date":"2025-09-30","close":4815.0},{"date":"2025-10-01","close":3500.0},{"date":"2025-10-02","close":3405.0},{"date":"2025-10-10","close":3340.0},{"date":"2025-10-13","close":3340.0},{"date":"2025-10-14","close":3465.0},{"date":"2025-10-15","close":3465.0},{"date":"2025-10-16","close":3200.0},{"date":"2025-10-17","close":3325.0},{"date":"2025-10-20","close":3170.0},{"date":"2025-10-21","close":3145.0},{"date":"2025-10-22","close":3095.0},{"date":"2025-10-23","close":3060.0},{"date":"2025-10-24","close":3055.0},{"date":"2025-10-27","close":3030.0},{"date":"2025-10-28","close":3015.0},{"date":"2025-10-29","close":3000.0},{"date":"2025-10-30","close":2960.0},{"date":"2025-10-31","close":2920.0},{"date":"2025-11-03","close":2900.0},{"date":"2025-11-04","close":2895.0},{"date":"2025-11-05","close":2850.0},{"date":"2025-11-06","close":2820.0},{"date":"2025-11-07","close":2905.0},{"date":"2025-11-10","close":2870.0},{"date":"2025-11-11","close":2870.0},{"date":"2025-11-12","close":2860.0},{"date":"2025-11-13","close":2885.0},{"date":"2025-11-14","close":2865.0},{"date":"2025-11-17","close":2865.0},{"date":"2025-11-18","close":2855.0},{"date":"2025-11-19","close":2905.0},{"date":"2025-11-20","close":2865.0},{"date":"2025-11-21","close":2860.0},{"date":"2025-11-24","close":2810.0},{"date":"2025-11-25","close":2830.0},{"date":"2025-11-26","close":2900.0},{"date":"2025-11-27","close":2880.0},{"date":"2025-11-28","close":2860.0},{"date":"2025-12-01","close":2860.0},{"date":"2025-12-02","close":2860.0},{"date":"2025-12-03","close":2855.0},{"date":"2025-12-04","close":2850.0},{"date":"2025-12-05","close":2890.0},{"date":"2025-12-08","close":2865.0},{"date":"2025-12-09","close":2825.0},{"date":"2025-12-10","close":2860.0},{"date":"2025-12-11","close":2860.0},{"date":"2025-12-12","close":2855.0},{"date":"2025-12-15","close":2820.0},{"date":"2025-12-16","close":2820.0},{"date":"2025-12-17","close":2840.0},{"date":"2025-12-18","close":2935.0},{"date":"2025-12-19","close":3815.0},{"date":"2025-12-22","close":3335.0},{"date":"2025-12-23","close":3110.0},{"date":"2025-12-24","close":2990.0},{"date":"2025-12-26","close":2975.0},{"date":"2025-12-29","close":2945.0},{"date":"2025-12-30","close":2955.0},{"date":"2026-01-02","close":2945.0},{"date":"2026-01-05","close":2880.0},{"date":"2026-01-06","close":2845.0},{"date":"2026-01-07","close":2840.0},{"date":"2026-01-08","close":2780.0},{"date":"2026-01-09","close":2855.0},{"date":"2026-01-12","close":2810.0},{"date":"2026-01-13","close":2810.0},{"date":"2026-01-14","close":2825.0},{"date":"2026-01-15","close":2845.0},{"date":"2026-01-16","close":2820.0},{"date":"2026-01-19","close":2800.0},{"date":"2026-01-20","close":2825.0},{"date":"2026-01-21","close":2800.0},{"date":"2026-01-22","close":2820.0},{"date":"2026-01-23","close":2820.0},{"date":"2026-01-26","close":2815.0},{"date":"2026-01-27","close":2820.0},{"date":"2026-01-28","close":2805.0},{"date":"2026-01-29","close":2810.0},{"date":"2026-01-30","close":2820.0},{"date":"2026-02-02","close":2815.0},{"date":"2026-02-03","close":2810.0},{"date":"2026-02-04","close":2820.0},{"date":"2026-02-05","close":2820.0},{"date":"2026-02-06","close":2815.0},{"date":"2026-02-09","close":2815.0},{"date":"2026-02-10","close":2815.0},{"date":"2026-02-11","close":2820.0},{"date":"2026-02-12","close":2845.0},{"date":"2026-02-13","close":2860.0},{"date":"2026-02-19","close":2860.0},{"date":"2026-02-20","close":2860.0},{"date":"2026-02-23","close":2865.0},{"date":"2026-02-24","close":2865.0},{"date":"2026-02-25","close":2860.0},{"date":"2026-02-26","close":2835.0},{"date":"2026-02-27","close":2835.0},{"date":"2026-03-03","close":2820.0},{"date":"2026-03-04","close":2650.0},{"date":"2026-03-05","close":2745.0},{"date":"2026-03-06","close":2785.0},{"date":"2026-03-09","close":2775.0},{"date":"2026-03-10","close":2640.0},{"date":"2026-03-11","close":2670.0},{"date":"2026-03-12","close":2665.0},{"date":"2026-03-13","close":2660.0},{"date":"2026-03-16","close":2665.0},{"date":"2026-03-17","close":2665.0},{"date":"2026-03-18","close":2645.0},{"date":"2026-03-19","close":2640.0},{"date":"2026-03-20","close":2670.0},{"date":"2026-03-23","close":2665.0},{"date":"2026-03-24","close":2655.0},{"date":"2026-03-25","close":2635.0},{"date":"2026-03-26","close":2665.0},{"date":"2026-03-27","close":2645.0},{"date":"2026-03-30","close":2635.0},{"date":"2026-03-31","close":2600.0},{"date":"2026-04-01","close":2580.0},{"date":"2026-04-02","close":2580.0},{"date":"2026-04-03","close":2610.0},{"date":"2026-04-06","close":2620.0},{"date":"2026-04-07","close":2630.0},{"date":"2026-04-08","close":2625.0},{"date":"2026-04-09","close":2600.0},{"date":"2026-04-10","close":2620.0},{"date":"2026-04-13","close":2615.0},{"date":"2026-04-14","close":2630.0},{"date":"2026-04-15","close":2635.0},{"date":"2026-04-16","close":2660.0},{"date":"2026-04-17","close":2655.0},{"date":"2026-04-20","close":2640.0},{"date":"2026-04-21","close":2640.0},{"date":"2026-04-22","close":2635.0},{"date":"2026-04-23","close":2630.0},{"date":"2026-04-24","close":2635.0},{"date":"2026-04-27","close":2660.0},{"date":"2026-04-28","close":3455.0},{"date":"2026-04-29","close":2970.0},{"date":"2026-04-30","close":2800.0},{"date":"2026-05-04","close":2800.0},{"date":"2026-05-06","close":2745.0},{"date":"2026-05-07","close":2710.0},{"date":"2026-05-08","close":2755.0},{"date":"2026-05-11","close":2675.0},{"date":"2026-05-12","close":2685.0},{"date":"2026-05-13","close":2790.0},{"date":"2026-05-14","close":2780.0},{"date":"2026-05-15","close":2630.0},{"date":"2026-05-18","close":2645.0},{"date":"2026-05-19","close":2635.0},{"date":"2026-05-20","close":2650.0},{"date":"2026-05-21","close":2635.0},{"date":"2026-05-22","close":2680.0},{"date":"2026-05-26","close":2655.0},{"date":"2026-05-27","close":2610.0},{"date":"2026-05-28","close":2680.0},{"date":"2026-05-29","close":2635.0},{"date":"2026-06-01","close":2580.0},{"date":"2026-06-02","close":2545.0},{"date":"2026-06-04","close":2595.0},{"date":"2026-06-05","close":2585.0},{"date":"2026-06-08","close":2560.0},{"date":"2026-06-09","close":2515.0},{"date":"2026-06-10","close":2385.0},{"date":"2026-06-11","close":2450.0},{"date":"2026-06-12","close":2455.0},{"date":"2026-06-15","close":2485.0},{"date":"2026-06-16","close":2410.0},{"date":"2026-06-17","close":2440.0},{"date":"2026-06-18","close":2425.0},{"date":"2026-06-19","close":2425.0},{"date":"2026-06-22","close":2350.0},{"date":"2026-06-23","close":2200.0},{"date":"2026-06-24","close":2120.0},{"date":"2026-06-25","close":2295.0},{"date":"2026-06-26","close":2000.0},{"date":"2026-06-29","close":2050.0},{"date":"2026-06-30","close":2190.0},{"date":"2026-07-01","close":2175.0},{"date":"2026-07-02","close":2140.0},{"date":"2026-07-03","close":2150.0},{"date":"2026-07-06","close":2060.0},{"date":"2026-07-07","close":2000.0},{"date":"2026-07-08","close":2000.0},{"date":"2026-07-09","close":2000.0},{"date":"2026-07-10","close":2270.0},{"date":"2026-07-13","close":2270.0},{"date":"2026-07-14","close":2270.0},{"date":"2026-07-15","close":2435.0},{"date":"2026-07-16","close":2510.0},{"date":"2026-07-20","close":2485.0},{"date":"2026-07-21","close":2535.0},{"date":"2026-07-22","close":2470.0},{"date":"2026-07-23","close":2375.0},{"date":"2026-07-24","close":2600.0},{"date":"2026-07-27","close":2500.0},{"date":"2026-07-28","close":2465.0},{"date":"2026-07-29","close":2345.0},{"date":"2026-07-30","close":2345.0},{"date":"2026-07-31","close":2340.0},{"date":"2026-08-03","close":2430.0},{"date":"2026-08-04","close":2410.0},{"date":"2026-08-05","close":2410.0},{"date":"2026-08-06","close":2410.0},{"date":"2026-08-07","close":2480.0},{"date":"2026-08-10","close":2400.0},{"date":"2026-08-11","close":2415.0},{"date":"2026-08-12","close":2420.0},{"date":"2026-08-13","close":2415.0},{"date":"2026-08-14","close":2500.0},{"date":"2026-08-18","close":2500.0},{"date":"2026-08-19","close":2530.0},{"date":"2026-08-20","close":2600.0},{"date":"2026-08-21","close":2660.0},{"date":"2026-08-24","close":2645.0},{"date":"2026-08-25","close":2675.0},{"date":"2026-08-26","close":2655.0},{"date":"2026-08-27","close":2650.0},{"date":"2026-08-28","close":2595.0},{"date":"2026-08-31","close":2595.0},{"date":"2026-09-01","close":2580.0},{"date":"2026-09-02","close":2570.0},{"date":"2026-09-03","close":2585.0},{"date":"2026-09-04","close":2490.0},{"date":"2026-09-07","close":2495.0},{"date":"2026-09-08","close":2420.0},{"date":"2026-09-09","close":2485.0},{"date":"2026-09-10","close":2550.0},{"date":"2026-09-11","close":2515.0},{"date":"2026-09-14","close":2505.0},{"date":"2026-09-15","close":2505.0},{"date":"2026-09-16","close":2180.0},{"date":"2026-09-17","close":2120.0},{"date":"2026-09-18","close":2405.0},{"date":"2026-09-21","close":2465.0},{"date":"2026-09-22","close":2210.0},{"date":"2026-09-23","close":2100.0},{"date":"2026-09-28","close":2095.0},{"date":"2026-09-29","close":2035.0},{"date":"2026-09-30","close":1985.0},{"date":"2026-10-01","close":1980.0},{"date":"2026-10-02","close":1994.0},{"date":"2026-10-06","close":2000.0},{"date":"2026-10-07","close":2000.0},{"date":"2026-10-08","close":1992.0},{"date":"2026-10-12","close":1989.0},{"date":"2026-10-13","close":1988.0},{"date":"2026-10-14","close":1969.0},{"date":"2026-10-15","close":1960.0},{"date":"2026-10-16","close":1950.0},{"date":"2026-10-19","close":1950.0},{"date":"2026-10-20","close":1946.0},{"date":"2026-10-21","close":1920.0},{"date":"2026-10-22","close":1860.0},{"date":"2026-10-23","close":1815.0}],"chart_data":[{"date":"2024-10-23","open":3500,"high":3500,"low":3365,"close":3485,"volume":453,"rsi_14":33.33,"sma_20":3988.0,"sma_60":6359.83,"sma_120":7109.0},{"date":"2024-10-24","open":3360,"high":3695,"low":3360,"close":3630,"volume":184,"rsi_14":42.72,"sma_20":3790.5,"sma_60":6289.83,"sma_120":7072.58},{"date":"2024-10-25","open":3420,"high":3630,"low":3420,"close":3600,"volume":181,"rsi_14":50.57,"sma_20":3591.5,"sma_60":6220.0,"sma_120":7031.75},{"date":"2024-10-28","open":3450,"high":3500,"low":3385,"close":3500,"volume":975,"rsi_14":59.46,"sma_20":3577.25,"sma_60":6149.5,"sma_120":6992.25},{"date":"2024-10-29","open":3695,"high":3695,"low":3630,"close":3630,"volume":6,"rsi_14":52.38,"sma_20":3570.5,"sma_60":6081.5,"sma_120":6956.25},{"date":"2024-10-30","open":3630,"high":3630,"low":3630,"close":3630,"volume":2,"rsi_14":57.89,"sma_20":3562.5,"sma_60":6014.67,"sma_120":6920.33},{"date":"2024-10-31","open":3500,"high":3630,"low":3480,"close":3525,"volume":70,"rsi_14":48.89,"sma_20":3549.75,"sma_60":5940.25,"sma_120":6882.54},{"date":"2024-11-01","open":3600,"high":3600,"low":3410,"close":3570,"volume":146,"rsi_14":52.08,"sma_20":3539.25,"sma_60":5868.92,"sma_120":6845.29},{"date":"2024-11-04","open":3440,"high":3550,"low":3430,"close":3540,"volume":277,"rsi_14":50.0,"sma_20":3536.75,"sma_60":5798.25,"sma_120":6808.12},{"date":"2024-11-05","open":3540,"high":3540,"low":3440,"close":3470,"volume":60,"rsi_14":45.73,"sma_20":3542.25,"sma_60":5726.92,"sma_120":6770.62},{"date":"2024-11-06","open":3545,"high":3545,"low":3410,"close":3520,"volume":313,"rsi_14":50.0,"sma_20":3538.25,"sma_60":5660.58,"sma_120":6733.54},{"date":"2024-11-07","open":3440,"high":3440,"low":3385,"close":3440,"volume":210,"rsi_14":44.51,"sma_20":3533.25,"sma_60":5598.92,"sma_120":6695.21},{"date":"2024-11-08","open":3490,"high":3490,"low":3320,"close":3460,"volume":1525,"rsi_14":50.3,"sma_20":3529.25,"sma_60":5535.92,"sma_120":6657.04},{"date":"2024-11-11","open":3455,"high":3455,"low":3320,"close":3430,"volume":787,"rsi_14":48.85,"sma_20":3523.75,"sma_60":5475.58,"sma_120":6618.96},{"date":"2024-11-12","open":3325,"high":3445,"low":3300,"close":3300,"volume":124,"rsi_14":40.41,"sma_20":3511.75,"sma_60":5412.75,"sma_120":6580.79},{"date":"2024-11-13","open":3250,"high":3450,"low":3105,"close":3300,"volume":483,"rsi_14":29.88,"sma_20":3499.75,"sma_60":5347.92,"sma_120":6542.71},{"date":"2024-11-14","open":3125,"high":3300,"low":3125,"close":3285,"volume":289,"rsi_14":30.43,"sma_20":3488.0,"sma_60":5282.67,"sma_120":6503.58},{"date":"2024-11-15","open":3350,"high":3350,"low":3105,"close":3150,"volume":629,"rsi_14":29.17,"sma_20":3468.5,"sma_60":5214.17,"sma_120":6463.42},{"date":"2024-11-18","open":3100,"high":3100,"low":3100,"close":3100,"volume":228,"rsi_14":15.13,"sma_20":3450.75,"sma_60":5144.33,"sma_120":6422.75},{"date":"2024-11-19","open":3150,"high":3150,"low":3050,"close":3125,"volume":71,"rsi_14":17.83,"sma_20":3434.5,"sma_60":5069.75,"sma_120":6382.12},{"date":"2024-11-20","open":3050,"high":3050,"low":3000,"close":3045,"volume":639,"rsi_14":18.42,"sma_20":3412.5,"sma_60":4993.83,"sma_120":6340.92},{"date":"2024-11-21","open":3045,"high":3045,"low":3000,"close":3045,"volume":84,"rsi_14":13.29,"sma_20":3383.25,"sma_60":4917.92,"sma_120":6300.12},{"date":"2024-11-22","open":3000,"high":3100,"low":3000,"close":3100,"volume":1457,"rsi_14":20.27,"sma_20":3358.25,"sma_60":4843.25,"sma_120":6260.12},{"date":"2024-11-25","open":3100,"high":3100,"low":3020,"close":3095,"volume":288,"rsi_14":22.22,"sma_20":3338.0,"sma_60":4768.5,"sma_120":6217.17},{"date":"2024-11-26","open":3095,"high":3095,"low":3095,"close":3095,"volume":1,"rsi_14":16.0,"sma_20":3311.25,"sma_60":4693.75,"sma_120":6176.29},{"date":"2024-11-27","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":18.35,"sma_20":3284.5,"sma_60":4619.0,"sma_120":6135.83},{"date":"2024-11-28","open":3095,"high":3095,"low":3095,"close":3095,"volume":1,"rsi_14":15.24,"sma_20":3263.0,"sma_60":4544.25,"sma_120":6095.96},{"date":"2024-11-29","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":16.16,"sma_20":3239.25,"sma_60":4469.5,"sma_120":6056.17},{"date":"2024-12-02","open":3100,"high":3100,"low":3000,"close":3095,"volume":1763,"rsi_14":21.92,"sma_20":3217.0,"sma_60":4394.75,"sma_120":6016.62},{"date":"2024-12-03","open":3000,"high":3000,"low":2765,"close":2765,"volume":25513,"rsi_14":11.51,"sma_20":3181.75,"sma_60":4314.5,"sma_120":5973.0},{"date":"2024-12-04","open":2685,"high":2810,"low":2685,"close":2705,"volume":23892,"rsi_14":10.81,"sma_20":3141.0,"sma_60":4233.25,"sma_120":5929.79},{"date":"2024-12-05","open":2670,"high":2800,"low":2635,"close":2785,"volume":748,"rsi_14":23.36,"sma_20":3108.25,"sma_60":4153.33,"sma_120":5886.42},{"date":"2024-12-06","open":2660,"high":2840,"low":2660,"close":2825,"volume":741,"rsi_14":29.63,"sma_20":3076.5,"sma_60":4074.08,"sma_120":5844.38},{"date":"2024-12-09","open":2650,"high":2820,"low":2650,"close":2700,"volume":117,"rsi_14":22.58,"sma_20":3040.0,"sma_60":3992.75,"sma_120":5801.38},{"date":"2024-12-10","open":2620,"high":2935,"low":2595,"close":2935,"volume":1482,"rsi_14":44.09,"sma_20":3021.75,"sma_60":3915.33,"sma_120":5760.33},{"date":"2024-12-11","open":2805,"high":2815,"low":2755,"close":2755,"volume":625,"rsi_14":36.94,"sma_20":2994.5,"sma_60":3834.92,"sma_120":5717.79},{"date":"2024-12-12","open":2935,"high":2935,"low":2710,"close":2755,"volume":236,"rsi_14":33.65,"sma_20":2968.0,"sma_60":3754.5,"sma_120":5676.58},{"date":"2024-12-13","open":2670,"high":2825,"low":2670,"close":2825,"volume":1661,"rsi_14":37.95,"sma_20":2951.75,"sma_60":3675.25,"sma_120":5637.62},{"date":"2024-12-16","open":2825,"high":2930,"low":2825,"close":2930,"volume":1038,"rsi_14":43.27,"sma_20":2943.25,"sma_60":3597.75,"sma_120":5599.54},{"date":"2024-12-17","open":2720,"high":2970,"low":2720,"close":2890,"volume":7440,"rsi_14":41.9,"sma_20":2931.5,"sma_60":3519.58,"sma_120":5561.12},{"date":"2024-12-18","open":2990,"high":2990,"low":2810,"close":2950,"volume":1159,"rsi_14":44.53,"sma_20":2926.75,"sma_60":3442.42,"sma_120":5524.04},{"date":"2024-12-19","open":2815,"high":2925,"low":2765,"close":2835,"volume":1451,"rsi_14":40.97,"sma_20":2916.25,"sma_60":3363.33,"sma_120":5485.42},{"date":"2024-12-20","open":2900,"high":2900,"low":2760,"close":2760,"volume":461,"rsi_14":38.94,"sma_20":2899.25,"sma_60":3283.0,"sma_120":5447.92},{"date":"2024-12-23","open":2845,"high":2845,"low":2805,"close":2830,"volume":484,"rsi_14":52.59,"sma_20":2886.0,"sma_60":3267.08,"sma_120":5411.0},{"date":"2024-12-24","open":2780,"high":2840,"low":2780,"close":2840,"volume":16,"rsi_14":55.6,"sma_20":2873.25,"sma_60":3251.67,"sma_120":5374.17},{"date":"2024-12-26","open":2790,"high":2890,"low":2790,"close":2890,"volume":18,"rsi_14":54.47,"sma_20":2863.0,"sma_60":3236.67,"sma_120":5336.92},{"date":"2024-12-27","open":2880,"high":2880,"low":2810,"close":2870,"volume":6,"rsi_14":51.95,"sma_20":2851.75,"sma_60":3221.5,"sma_120":5299.5},{"date":"2024-12-30","open":2840,"high":2840,"low":2810,"close":2840,"volume":158,"rsi_14":56.6,"sma_20":2839.0,"sma_60":3205.83,"sma_120":5256.92},{"date":"2025-01-02","open":2800,"high":2870,"low":2705,"close":2850,"volume":5672,"rsi_14":44.91,"sma_20":2826.75,"sma_60":3193.5,"sma_120":5212.67},{"date":"2025-01-03","open":2850,"high":2915,"low":2790,"close":2915,"volume":132,"rsi_14":61.11,"sma_20":2834.25,"sma_60":3186.08,"sma_120":5169.79},{"date":"2025-01-06","open":2900,"high":2900,"low":2885,"close":2900,"volume":98,"rsi_14":59.86,"sma_20":2844.0,"sma_60":3174.42,"sma_120":5125.88},{"date":"2025-01-07","open":2845,"high":2895,"low":2840,"close":2895,"volume":370,"rsi_14":55.22,"sma_20":2849.5,"sma_60":3163.67,"sma_120":5085.83},{"date":"2025-01-08","open":2895,"high":2895,"low":2810,"close":2890,"volume":623,"rsi_14":46.49,"sma_20":2852.75,"sma_60":3152.83,"sma_120":5045.42},{"date":"2025-01-09","open":2895,"high":2895,"low":2795,"close":2895,"volume":139,"rsi_14":50.47,"sma_20":2862.5,"sma_60":3142.08,"sma_120":5005.04},{"date":"2025-01-10","open":2910,"high":2910,"low":2850,"close":2900,"volume":525,"rsi_14":44.79,"sma_20":2860.75,"sma_60":3131.42,"sma_120":4963.79},{"date":"2025-01-13","open":2915,"high":2915,"low":2855,"close":2910,"volume":18,"rsi_14":60.0,"sma_20":2868.5,"sma_60":3120.92,"sma_120":4922.79},{"date":"2025-01-14","open":2910,"high":2910,"low":2910,"close":2910,"volume":1,"rsi_14":75.0,"sma_20":2876.25,"sma_60":3110.75,"sma_120":4881.79},{"date":"2025-01-15","open":2860,"high":2860,"low":2795,"close":2815,"volume":483,"rsi_14":47.69,"sma_20":2875.75,"sma_60":3098.67,"sma_120":4840.0},{"date":"2025-01-16","open":2795,"high":2830,"low":2775,"close":2830,"volume":526,"rsi_14":48.48,"sma_20":2870.75,"sma_60":3088.25,"sma_120":4798.5},{"date":"2025-01-17","open":2845,"high":2845,"low":2750,"close":2845,"volume":106,"rsi_14":42.37,"sma_20":2868.5,"sma_60":3078.17,"sma_120":4755.71},{"date":"2025-01-20","open":2840,"high":2840,"low":2780,"close":2830,"volume":1669,"rsi_14":43.1,"sma_20":2862.5,"sma_60":3067.25,"sma_120":4713.54},{"date":"2025-01-21","open":2790,"high":2790,"low":2750,"close":2750,"volume":1526,"rsi_14":36.76,"sma_20":2858.25,"sma_60":3052.58,"sma_120":4671.21},{"date":"2025-01-22","open":2795,"high":2795,"low":2715,"close":2785,"volume":295,"rsi_14":41.1,"sma_20":2859.5,"sma_60":3039.0,"sma_120":4629.5},{"date":"2025-01-23","open":2780,"high":2780,"low":2740,"close":2750,"volume":1122,"rsi_14":25.37,"sma_20":2855.5,"sma_60":3026.5,"sma_120":4588.0},{"date":"2025-01-24","open":2730,"high":2750,"low":2730,"close":2750,"volume":1044,"rsi_14":26.56,"sma_20":2851.0,"sma_60":3011.83,"sma_120":4546.67},{"date":"2025-01-31","open":2675,"high":2775,"low":2675,"close":2775,"volume":2404,"rsi_14":32.35,"sma_20":2845.25,"sma_60":2997.58,"sma_120":4506.12},{"date":"2025-02-03","open":2770,"high":2770,"low":2765,"close":2765,"volume":502,"rsi_14":31.88,"sma_20":2840.0,"sma_60":2984.92,"sma_120":4462.58},{"date":"2025-02-04","open":2780,"high":2780,"low":2780,"close":2780,"volume":2,"rsi_14":33.8,"sma_20":2837.0,"sma_60":2971.75,"sma_120":4420.33},{"date":"2025-02-05","open":2765,"high":2765,"low":2700,"close":2750,"volume":3259,"rsi_14":30.26,"sma_20":2832.0,"sma_60":2958.58,"sma_120":4378.42},{"date":"2025-02-06","open":2690,"high":2730,"low":2690,"close":2730,"volume":2825,"rsi_14":26.92,"sma_20":2822.75,"sma_60":2946.25,"sma_120":4336.58},{"date":"2025-02-07","open":2700,"high":2745,"low":2660,"close":2745,"volume":334,"rsi_14":29.63,"sma_20":2815.0,"sma_60":2933.33,"sma_120":4296.96},{"date":"2025-02-10","open":2680,"high":2710,"low":2680,"close":2710,"volume":11,"rsi_14":34.78,"sma_20":2805.75,"sma_60":2921.17,"sma_120":4260.04},{"date":"2025-02-11","open":2680,"high":2725,"low":2680,"close":2725,"volume":423,"rsi_14":34.78,"sma_20":2797.5,"sma_60":2908.92,"sma_120":4222.42},{"date":"2025-02-12","open":2750,"high":2750,"low":2680,"close":2725,"volume":307,"rsi_14":31.82,"sma_20":2789.0,"sma_60":2897.17,"sma_120":4186.38},{"date":"2025-02-13","open":2690,"high":2735,"low":2690,"close":2710,"volume":304,"rsi_14":31.82,"sma_20":2779.5,"sma_60":2887.33,"sma_120":4150.04},{"date":"2025-02-14","open":2680,"high":2705,"low":2650,"close":2705,"volume":1750,"rsi_14":41.18,"sma_20":2769.25,"sma_60":2877.42,"sma_120":4112.67},{"date":"2025-02-17","open":2665,"high":2680,"low":2665,"close":2675,"volume":76,"rsi_14":28.0,"sma_20":2757.5,"sma_60":2867.25,"sma_120":4074.96},{"date":"2025-02-18","open":2675,"high":2675,"low":2650,"close":2650,"volume":1171,"rsi_14":29.17,"sma_20":2749.25,"sma_60":2858.92,"sma_120":4036.54},{"date":"2025-02-19","open":2620,"high":2670,"low":2605,"close":2605,"volume":3810,"rsi_14":24.56,"sma_20":2738.0,"sma_60":2850.67,"sma_120":3997.5},{"date":"2025-02-20","open":2720,"high":2720,"low":2670,"close":2670,"volume":100,"rsi_14":33.85,"sma_20":2729.25,"sma_60":2843.08,"sma_120":3956.42},{"date":"2025-02-21","open":3035,"high":3035,"low":2620,"close":2660,"volume":2373,"rsi_14":33.85,"sma_20":2720.75,"sma_60":2836.67,"sma_120":3915.25},{"date":"2025-02-24","open":2660,"high":2990,"low":2650,"close":2990,"volume":677,"rsi_14":66.41,"sma_20":2732.75,"sma_60":2835.75,"sma_120":3876.83},{"date":"2025-02-25","open":2735,"high":2820,"low":2705,"close":2745,"volume":1377,"rsi_14":49.71,"sma_20":2730.75,"sma_60":2829.83,"sma_120":3836.54},{"date":"2025-02-26","open":2765,"high":2765,"low":2685,"close":2720,"volume":1379,"rsi_14":49.42,"sma_20":2729.25,"sma_60":2823.58,"sma_120":3796.04},{"date":"2025-02-27","open":2720,"high":2735,"low":2645,"close":2735,"volume":1043,"rsi_14":49.42,"sma_20":2728.5,"sma_60":2817.58,"sma_120":3755.67},{"date":"2025-02-28","open":2685,"high":2735,"low":2660,"close":2735,"volume":146,"rsi_14":51.52,"sma_20":2726.5,"sma_60":2811.58,"sma_120":3715.29},{"date":"2025-03-04","open":2985,"high":2985,"low":2665,"close":2755,"volume":508,"rsi_14":51.81,"sma_20":2726.0,"sma_60":2805.92,"sma_120":3675.08},{"date":"2025-03-05","open":2680,"high":2740,"low":2670,"close":2735,"volume":2002,"rsi_14":50.59,"sma_20":2723.75,"sma_60":2799.92,"sma_120":3634.71},{"date":"2025-03-06","open":2680,"high":2730,"low":2680,"close":2725,"volume":24,"rsi_14":50.89,"sma_20":2722.5,"sma_60":2793.75,"sma_120":3594.25},{"date":"2025-03-07","open":2680,"high":2705,"low":2655,"close":2705,"volume":566,"rsi_14":50.0,"sma_20":2721.25,"sma_60":2792.75,"sma_120":3553.62},{"date":"2025-03-10","open":2670,"high":2695,"low":2670,"close":2695,"volume":22,"rsi_14":51.19,"sma_20":2718.75,"sma_60":2792.58,"sma_120":3512.92},{"date":"2025-03-11","open":2650,"high":2675,"low":2650,"close":2675,"volume":430,"rsi_14":51.5,"sma_20":2717.0,"sma_60":2790.75,"sma_120":3472.04},{"date":"2025-03-12","open":2655,"high":2680,"low":2640,"close":2680,"volume":26,"rsi_14":54.72,"sma_20":2714.75,"sma_60":2788.33,"sma_120":3431.21},{"date":"2025-03-13","open":2700,"high":2700,"low":2650,"close":2680,"volume":590,"rsi_14":50.68,"sma_20":2712.5,"sma_60":2788.0,"sma_120":3390.38},{"date":"2025-03-14","open":2670,"high":2675,"low":2645,"close":2675,"volume":40,"rsi_14":51.03,"sma_20":2710.75,"sma_60":2783.67,"sma_120":3349.5},{"date":"2025-03-17","open":2650,"high":2650,"low":2620,"close":2635,"volume":1064,"rsi_14":9.2,"sma_20":2707.25,"sma_60":2781.67,"sma_120":3308.29},{"date":"2025-03-18","open":2610,"high":2655,"low":2610,"close":2655,"volume":167,"rsi_14":28.57,"sma_20":2706.25,"sma_60":2780.0,"sma_120":3267.25},{"date":"2025-03-19","open":2620,"high":2670,"low":2620,"close":2655,"volume":95,"rsi_14":32.43,"sma_20":2706.5,"sma_60":2777.17,"sma_120":3226.21},{"date":"2025-03-20","open":2680,"high":2680,"low":2655,"close":2675,"volume":33,"rsi_14":34.21,"sma_20":2710.0,"sma_60":2772.92,"sma_120":3185.33},{"date":"2025-03-21","open":2640,"high":2680,"low":2605,"close":2650,"volume":443,"rsi_14":30.23,"sma_20":2709.0,"sma_60":2768.92,"sma_120":3144.25},{"date":"2025-03-24","open":2640,"high":2670,"low":2610,"close":2615,"volume":513,"rsi_14":19.57,"sma_20":2706.75,"sma_60":2763.33,"sma_120":3102.88},{"date":"2025-03-25","open":2610,"high":2650,"low":2610,"close":2610,"volume":586,"rsi_14":20.93,"sma_20":2687.75,"sma_60":2759.58,"sma_120":3061.46},{"date":"2025-03-26","open":2600,"high":2645,"low":2600,"close":2640,"volume":54,"rsi_14":31.91,"sma_20":2682.5,"sma_60":2757.58,"sma_120":3020.29},{"date":"2025-03-27","open":2600,"high":2675,"low":2600,"close":2650,"volume":253,"rsi_14":37.78,"sma_20":2679.0,"sma_60":2754.58,"sma_120":3010.83},{"date":"2025-03-28","open":2610,"high":2645,"low":2600,"close":2630,"volume":259,"rsi_14":36.17,"sma_20":2673.75,"sma_60":2751.08,"sma_120":3001.38},{"date":"2025-03-31","open":2645,"high":2650,"low":2600,"close":2635,"volume":129,"rsi_14":40.91,"sma_20":2668.75,"sma_60":2746.83,"sma_120":2991.75},{"date":"2025-04-01","open":2650,"high":2650,"low":2595,"close":2650,"volume":597,"rsi_14":43.48,"sma_20":2663.5,"sma_60":2743.17,"sma_120":2982.33},{"date":"2025-04-02","open":2700,"high":2700,"low":2595,"close":2690,"volume":1384,"rsi_14":51.85,"sma_20":2661.25,"sma_60":2740.67,"sma_120":2973.25},{"date":"2025-04-03","open":2685,"high":2700,"low":2675,"close":2700,"volume":25,"rsi_14":54.55,"sma_20":2660.0,"sma_60":2738.17,"sma_120":2965.83},{"date":"2025-04-04","open":2705,"high":2705,"low":2600,"close":2670,"volume":1047,"rsi_14":56.6,"sma_20":2658.25,"sma_60":2734.08,"sma_120":2960.08},{"date":"2025-04-07","open":2620,"high":2645,"low":2600,"close":2640,"volume":29,"rsi_14":47.27,"sma_20":2655.5,"sma_60":2729.75,"sma_120":2952.08},{"date":"2025-04-08","open":2610,"high":2610,"low":2580,"close":2590,"volume":654,"rsi_14":40.0,"sma_20":2651.25,"sma_60":2724.67,"sma_120":2944.17},{"date":"2025-04-09","open":2580,"high":2655,"low":2575,"close":2615,"volume":193,"rsi_14":40.91,"sma_20":2648.0,"sma_60":2720.08,"sma_120":2936.46},{"date":"2025-04-10","open":2795,"high":2795,"low":2590,"close":2765,"volume":662,"rsi_14":62.64,"sma_20":2652.25,"sma_60":2717.92,"sma_120":2930.0},{"date":"2025-04-11","open":2765,"high":2765,"low":2635,"close":2750,"volume":241,"rsi_14":65.52,"sma_20":2656.0,"sma_60":2715.42,"sma_120":2923.42},{"date":"2025-04-14","open":2635,"high":2750,"low":2620,"close":2625,"volume":6364,"rsi_14":51.35,"sma_20":2655.5,"sma_60":2710.67,"sma_120":2915.79},{"date":"2025-04-15","open":2595,"high":2640,"low":2590,"close":2610,"volume":4673,"rsi_14":47.22,"sma_20":2653.25,"sma_60":2705.67,"sma_120":2908.21},{"date":"2025-04-16","open":2610,"high":2690,"low":2610,"close":2620,"volume":2239,"rsi_14":47.22,"sma_20":2651.5,"sma_60":2702.42,"sma_120":2900.54},{"date":"2025-04-17","open":2700,"high":2810,"low":2630,"close":2715,"volume":3614,"rsi_14":56.91,"sma_20":2653.5,"sma_60":2700.5,"sma_120":2894.38},{"date":"2025-04-18","open":2795,"high":2795,"low":2700,"close":2710,"volume":2736,"rsi_14":56.1,"sma_20":2656.5,"sma_60":2698.25,"sma_120":2888.21},{"date":"2025-04-21","open":2690,"high":2790,"low":2675,"close":2790,"volume":684,"rsi_14":60.29,"sma_20":2665.25,"sma_60":2697.58,"sma_120":2882.42},{"date":"2025-04-22","open":2700,"high":2800,"low":2700,"close":2800,"volume":122,"rsi_14":58.46,"sma_20":2674.75,"sma_60":2698.42,"sma_120":2875.5},{"date":"2025-04-23","open":2685,"high":2790,"low":2685,"close":2790,"volume":119,"rsi_14":56.92,"sma_20":2682.25,"sma_60":2698.5,"sma_120":2868.75},{"date":"2025-04-24","open":2790,"high":3050,"low":2715,"close":3050,"volume":2826,"rsi_14":71.59,"sma_20":2702.25,"sma_60":2703.5,"sma_120":2865.0},{"date":"2025-04-25","open":2850,"high":3965,"low":2850,"close":3965,"volume":176595,"rsi_14":87.54,"sma_20":2769.0,"sma_60":2723.75,"sma_120":2867.79},{"date":"2025-04-28","open":5140,"high":5150,"low":5140,"close":5150,"volume":85697,"rsi_14":94.14,"sma_20":2894.75,"sma_60":2763.33,"sma_120":2880.46},{"date":"2025-04-29","open":6690,"high":6690,"low":6690,"close":6690,"volume":85393,"rsi_14":96.15,"sma_20":3096.75,"sma_60":2828.75,"sma_120":2906.83},{"date":"2025-04-30","open":4690,"high":5170,"low":4690,"close":4690,"volume":356305,"rsi_14":65.36,"sma_20":3196.75,"sma_60":2860.58,"sma_120":2916.17},{"date":"2025-05-02","open":3600,"high":4000,"low":3600,"close":3800,"volume":177281,"rsi_14":57.35,"sma_20":3251.75,"sma_60":2878.08,"sma_120":2918.33},{"date":"2025-05-07","open":3705,"high":3770,"low":3375,"close":3710,"volume":140272,"rsi_14":57.64,"sma_20":3303.75,"sma_60":2894.42,"sma_120":2920.33},{"date":"2025-05-08","open":4455,"high":4820,"low":4455,"close":4820,"volume":45063,"rsi_14":63.48,"sma_20":3412.75,"sma_60":2929.0,"sma_120":2931.17},{"date":"2025-05-09","open":6260,"high":6260,"low":4060,"close":4060,"volume":371208,"rsi_14":58.04,"sma_20":3486.25,"sma_60":2951.5,"sma_120":2936.33},{"date":"2025-05-12","open":3780,"high":4050,"low":3520,"close":4050,"volume":112346,"rsi_14":57.53,"sma_20":3558.0,"sma_60":2973.58,"sma_120":2941.25},{"date":"2025-05-13","open":4305,"high":4305,"low":3855,"close":3855,"volume":82025,"rsi_14":56.32,"sma_20":3612.5,"sma_60":2992.42,"sma_120":2944.79},{"date":"2025-05-14","open":3750,"high":3750,"low":3550,"close":3610,"volume":44318,"rsi_14":54.45,"sma_20":3655.5,"sma_60":3007.42,"sma_120":2947.38},{"date":"2025-05-15","open":3510,"high":3610,"low":3400,"close":3495,"volume":33944,"rsi_14":53.73,"sma_20":3699.0,"sma_60":3020.58,"sma_120":2949.0},{"date":"2025-05-16","open":3400,"high":3400,"low":3265,"close":3370,"volume":23758,"rsi_14":53.07,"sma_20":3737.0,"sma_60":3032.17,"sma_120":2949.71},{"date":"2025-05-19","open":3280,"high":3280,"low":3070,"close":3150,"volume":41062,"rsi_14":50.53,"sma_20":3763.5,"sma_60":3040.5,"sma_120":2949.71},{"date":"2025-05-20","open":3080,"high":3800,"low":3080,"close":3235,"volume":176315,"rsi_14":45.74,"sma_20":3789.5,"sma_60":3051.0,"sma_120":2950.83},{"date":"2025-05-21","open":3135,"high":3220,"low":3135,"close":3165,"volume":29718,"rsi_14":36.69,"sma_20":3812.25,"sma_60":3059.25,"sma_120":2951.17},{"date":"2025-05-22","open":3150,"high":3235,"low":3050,"close":3195,"volume":33427,"rsi_14":20.61,"sma_20":3832.5,"sma_60":3068.17,"sma_120":2952.42},{"date":"2025-05-23","open":3090,"high":3105,"low":2970,"close":3015,"volume":32303,"rsi_14":29.7,"sma_20":3843.25,"sma_60":3068.58,"sma_120":2952.17},{"date":"2025-05-26","open":2950,"high":3015,"low":2850,"close":2990,"volume":12161,"rsi_14":37.58,"sma_20":3853.25,"sma_60":3072.67,"sma_120":2951.25},{"date":"2025-05-27","open":2985,"high":2985,"low":2860,"close":2890,"volume":11406,"rsi_14":37.46,"sma_20":3845.25,"sma_60":3075.5,"sma_120":2949.54},{"date":"2025-05-28","open":2885,"high":2965,"low":2840,"close":2890,"volume":12481,"rsi_14":5.32,"sma_20":3791.5,"sma_60":3078.08,"sma_120":2947.83},{"date":"2025-05-29","open":2910,"high":3020,"low":2910,"close":2985,"volume":8393,"rsi_14":14.05,"sma_20":3683.25,"sma_60":3082.25,"sma_120":2946.92},{"date":"2025-05-30","open":2965,"high":2965,"low":2865,"close":2925,"volume":10203,"rsi_14":13.59,"sma_20":3495.0,"sma_60":3085.08,"sma_120":2945.5},{"date":"2025-06-02","open":2880,"high":2995,"low":2880,"close":2925,"volume":11169,"rsi_14":15.56,"sma_20":3406.75,"sma_60":3088.25,"sma_120":2944.08},{"date":"2025-06-04","open":2925,"high":2925,"low":2840,"close":2870,"volume":7645,"rsi_14":18.1,"sma_20":3360.25,"sma_60":3090.67,"sma_120":2942.21},{"date":"2025-06-05","open":2875,"high":2950,"low":2840,"close":2950,"volume":7111,"rsi_14":25.78,"sma_20":3322.25,"sma_60":3094.75,"sma_120":2943.75},{"date":"2025-06-09","open":2945,"high":2945,"low":2860,"close":2925,"volume":10564,"rsi_14":28.29,"sma_20":3227.5,"sma_60":3098.58,"sma_120":2945.58},{"date":"2025-06-10","open":2925,"high":2930,"low":2845,"close":2885,"volume":6994,"rsi_14":34.32,"sma_20":3168.75,"sma_60":3102.08,"sma_120":2946.42},{"date":"2025-06-11","open":2840,"high":3040,"low":2840,"close":3040,"volume":8789,"rsi_14":39.34,"sma_20":3118.25,"sma_60":3108.08,"sma_120":2948.21},{"date":"2025-06-12","open":3035,"high":3035,"low":2980,"close":3000,"volume":11286,"rsi_14":40.68,"sma_20":3075.5,"sma_60":3113.42,"sma_120":2950.71},{"date":"2025-06-13","open":3010,"high":3010,"low":2555,"close":2870,"volume":22004,"rsi_14":33.5,"sma_20":3038.5,"sma_60":3116.67,"sma_120":2950.17},{"date":"2025-06-16","open":2840,"high":2840,"low":2775,"close":2840,"volume":10293,"rsi_14":39.52,"sma_20":3005.75,"sma_60":3120.08,"sma_120":2950.88},{"date":"2025-06-17","open":2840,"high":2870,"low":2785,"close":2795,"volume":4877,"rsi_14":38.6,"sma_20":2977.0,"sma_60":3122.42,"sma_120":2951.21},{"date":"2025-06-18","open":2795,"high":2795,"low":2760,"close":2795,"volume":7371,"rsi_14":43.71,"sma_20":2959.25,"sma_60":3124.75,"sma_120":2950.96},{"date":"2025-06-19","open":2790,"high":2790,"low":2730,"close":2775,"volume":12583,"rsi_14":42.58,"sma_20":2936.25,"sma_60":3126.42,"sma_120":2949.67},{"date":"2025-06-20","open":2745,"high":2795,"low":2725,"close":2795,"volume":13352,"rsi_14":36.43,"sma_20":2917.75,"sma_60":3128.83,"sma_120":2948.88},{"date":"2025-06-23","open":2795,"high":2795,"low":2725,"close":2750,"volume":6741,"rsi_14":37.23,"sma_20":2895.5,"sma_60":3131.08,"sma_120":2947.21},{"date":"2025-06-24","open":2750,"high":2795,"low":2740,"close":2790,"volume":8123,"rsi_14":40.69,"sma_20":2884.25,"sma_60":3134.08,"sma_120":2946.83},{"date":"2025-06-25","open":2760,"high":2780,"low":2755,"close":2780,"volume":2694,"rsi_14":43.38,"sma_20":2873.75,"sma_60":3136.42,"sma_120":2947.0},{"date":"2025-06-26","open":2760,"high":2800,"low":2700,"close":2795,"volume":4296,"rsi_14":37.4,"sma_20":2869.0,"sma_60":3138.83,"sma_120":2946.71},{"date":"2025-06-27","open":2735,"high":2760,"low":2735,"close":2760,"volume":3338,"rsi_14":36.8,"sma_20":2862.5,"sma_60":3141.0,"sma_120":2946.04},{"date":"2025-06-30","open":2735,"high":2760,"low":2725,"close":2760,"volume":4300,"rsi_14":39.32,"sma_20":2851.25,"sma_60":3143.08,"sma_120":2944.96},{"date":"2025-07-01","open":2760,"high":2760,"low":2735,"close":2745,"volume":845,"rsi_14":16.85,"sma_20":2842.25,"sma_60":3144.67,"sma_120":2943.92},{"date":"2025-07-02","open":2740,"high":2760,"low":2700,"close":2735,"volume":2814,"rsi_14":18.07,"sma_20":2832.75,"sma_60":3145.42,"sma_120":2943.04},{"date":"2025-07-03","open":2685,"high":2790,"low":2685,"close":2785,"volume":3342,"rsi_14":37.31,"sma_20":2828.5,"sma_60":3146.83,"sma_120":2942.5},{"date":"2025-07-04","open":2780,"high":2780,"low":2705,"close":2730,"volume":1382,"rsi_14":34.72,"sma_20":2817.5,"sma_60":3147.83,"sma_120":2940.96},{"date":"2025-07-07","open":2725,"high":2770,"low":2720,"close":2720,"volume":1705,"rsi_14":38.46,"sma_20":2807.25,"sma_60":3149.17,"sma_120":2939.46},{"date":"2025-07-08","open":2850,"high":2850,"low":2695,"close":2800,"volume":6539,"rsi_14":50.62,"sma_20":2803.0,"sma_60":3152.67,"sma_120":2938.67},{"date":"2025-07-09","open":2800,"high":2860,"low":2740,"close":2860,"volume":3714,"rsi_14":59.55,"sma_20":2794.0,"sma_60":3156.75,"sma_120":2938.42},{"date":"2025-07-10","open":2860,"high":2895,"low":2800,"close":2865,"volume":3835,"rsi_14":58.14,"sma_20":2787.25,"sma_60":3158.42,"sma_120":2938.17},{"date":"2025-07-11","open":2860,"high":2895,"low":2800,"close":2875,"volume":1663,"rsi_14":65.82,"sma_20":2787.5,"sma_60":3160.5,"sma_120":2937.96},{"date":"2025-07-14","open":2905,"high":2905,"low":2825,"close":2825,"volume":4673,"rsi_14":54.32,"sma_20":2786.75,"sma_60":3163.83,"sma_120":2937.25},{"date":"2025-07-15","open":2830,"high":2830,"low":2800,"close":2830,"volume":2529,"rsi_14":56.25,"sma_20":2788.5,"sma_60":3167.5,"sma_120":2936.58},{"date":"2025-07-16","open":2835,"high":2835,"low":2805,"close":2830,"volume":1575,"rsi_14":54.55,"sma_20":2790.25,"sma_60":3171.0,"sma_120":2936.71},{"date":"2025-07-17","open":2865,"high":2865,"low":2800,"close":2825,"volume":2101,"rsi_14":59.15,"sma_20":2792.75,"sma_60":3172.83,"sma_120":2936.67},{"date":"2025-07-18","open":2855,"high":2875,"low":2855,"close":2875,"volume":297,"rsi_14":64.2,"sma_20":2796.75,"sma_60":3175.58,"sma_120":2936.92},{"date":"2025-07-21","open":2900,"high":2900,"low":2805,"close":2880,"volume":333,"rsi_14":67.09,"sma_20":2803.25,"sma_60":3177.08,"sma_120":2937.33},{"date":"2025-07-22","open":2905,"high":2905,"low":2890,"close":2890,"volume":295,"rsi_14":69.62,"sma_20":2808.25,"sma_60":3178.58,"sma_120":2938.5},{"date":"2025-07-23","open":2900,"high":3100,"low":2900,"close":2955,"volume":18158,"rsi_14":70.73,"sma_20":2817.0,"sma_60":3181.33,"sma_120":2939.92},{"date":"2025-07-24","open":2905,"high":2940,"low":2900,"close":2905,"volume":2691,"rsi_14":71.6,"sma_20":2822.5,"sma_60":3178.92,"sma_120":2941.21},{"date":"2025-07-25","open":2905,"high":2905,"low":2820,"close":2840,"volume":2731,"rsi_14":63.04,"sma_20":2826.5,"sma_60":3160.17,"sma_120":2941.96},{"date":"2025-07-28","open":2830,"high":2830,"low":2800,"close":2825,"volume":1043,"rsi_14":53.16,"sma_20":2829.75,"sma_60":3121.42,"sma_120":2942.38},{"date":"2025-07-29","open":2825,"high":2830,"low":2790,"close":2830,"volume":483,"rsi_14":45.59,"sma_20":2834.0,"sma_60":3057.08,"sma_120":2942.92},{"date":"2025-07-30","open":2790,"high":2790,"low":2765,"close":2780,"volume":8782,"rsi_14":38.96,"sma_20":2836.25,"sma_60":3025.25,"sma_120":2942.92},{"date":"2025-07-31","open":2810,"high":2850,"low":2810,"close":2850,"volume":1751,"rsi_14":47.19,"sma_20":2839.5,"sma_60":3009.42,"sma_120":2943.75},{"date":"2025-08-01","open":2845,"high":2845,"low":2790,"close":2840,"volume":367,"rsi_14":51.85,"sma_20":2845.0,"sma_60":2994.92,"sma_120":2944.67},{"date":"2025-08-04","open":2800,"high":2845,"low":2795,"close":2845,"volume":408,"rsi_14":51.85,"sma_20":2851.25,"sma_60":2962.0,"sma_120":2945.5},{"date":"2025-08-05","open":2845,"high":2870,"low":2845,"close":2870,"volume":292,"rsi_14":54.65,"sma_20":2854.75,"sma_60":2942.17,"sma_120":2946.83},{"date":"2025-08-06","open":2865,"high":2870,"low":2820,"close":2845,"volume":373,"rsi_14":52.22,"sma_20":2854.0,"sma_60":2922.08,"sma_120":2947.83},{"date":"2025-08-07","open":2850,"high":2850,"low":2790,"close":2825,"volume":1668,"rsi_14":44.05,"sma_20":2852.0,"sma_60":2904.92,"sma_120":2948.67},{"date":"2025-08-08","open":2830,"high":2830,"low":2750,"close":2800,"volume":1005,"rsi_14":40.91,"sma_20":2848.25,"sma_60":2891.42,"sma_120":2949.42},{"date":"2025-08-11","open":2760,"high":2800,"low":2760,"close":2800,"volume":1843,"rsi_14":39.53,"sma_20":2847.0,"sma_60":2879.83,"sma_120":2950.21},{"date":"2025-08-12","open":2750,"high":2845,"low":2750,"close":2845,"volume":1395,"rsi_14":36.59,"sma_20":2847.75,"sma_60":2871.08,"sma_120":2951.62},{"date":"2025-08-13","open":2800,"high":2870,"low":2800,"close":2870,"volume":650,"rsi_14":45.45,"sma_20":2849.75,"sma_60":2866.42,"sma_120":2953.46},{"date":"2025-08-14","open":2835,"high":2870,"low":2835,"close":2865,"volume":455,"rsi_14":53.85,"sma_20":2851.75,"sma_60":2860.25,"sma_120":2955.62},{"date":"2025-08-18","open":2825,"high":2860,"low":2820,"close":2855,"volume":111,"rsi_14":54.69,"sma_20":2850.75,"sma_60":2855.08,"sma_120":2957.17},{"date":"2025-08-19","open":2815,"high":2855,"low":2815,"close":2855,"volume":60,"rsi_14":53.97,"sma_20":2849.5,"sma_60":2849.42,"sma_120":2958.79},{"date":"2025-08-20","open":2815,"high":2845,"low":2785,"close":2845,"volume":445,"rsi_14":61.82,"sma_20":2847.25,"sma_60":2846.58,"sma_120":2957.58},{"date":"2025-08-21","open":2845,"high":2845,"low":2805,"close":2840,"volume":1521,"rsi_14":47.62,"sma_20":2841.5,"sma_60":2844.08,"sma_120":2958.38},{"date":"2025-08-22","open":2815,"high":2835,"low":2755,"close":2820,"volume":1503,"rsi_14":45.45,"sma_20":2837.25,"sma_60":2842.92,"sma_120":2959.21},{"date":"2025-08-25","open":2830,"high":2830,"low":2740,"close":2775,"volume":1560,"rsi_14":36.54,"sma_20":2834.0,"sma_60":2841.0,"sma_120":2959.54},{"date":"2025-08-26","open":2775,"high":2775,"low":2650,"close":2665,"volume":2931,"rsi_14":20.29,"sma_20":2826.0,"sma_60":2835.67,"sma_120":2958.96},{"date":"2025-08-27","open":2635,"high":2635,"low":2510,"close":2560,"volume":14463,"rsi_14":16.47,"sma_20":2812.5,"sma_60":2829.58,"sma_120":2957.33},{"date":"2025-08-28","open":2505,"high":2515,"low":2450,"close":2460,"volume":25571,"rsi_14":13.86,"sma_20":2796.5,"sma_60":2821.83,"sma_120":2955.04},{"date":"2025-08-29","open":2460,"high":2560,"low":2460,"close":2540,"volume":1599,"rsi_14":26.79,"sma_20":2781.0,"sma_60":2816.33,"sma_120":2953.5},{"date":"2025-09-01","open":2545,"high":2565,"low":2480,"close":2565,"volume":7119,"rsi_14":29.91,"sma_20":2767.25,"sma_60":2809.92,"sma_120":2952.33},{"date":"2025-09-02","open":2530,"high":2565,"low":2530,"close":2565,"volume":2600,"rsi_14":24.07,"sma_20":2753.25,"sma_60":2803.92,"sma_120":2951.25},{"date":"2025-09-03","open":2565,"high":2600,"low":2565,"close":2590,"volume":3703,"rsi_14":24.07,"sma_20":2739.25,"sma_60":2799.0,"sma_120":2950.54},{"date":"2025-09-04","open":2570,"high":2655,"low":2570,"close":2655,"volume":9619,"rsi_14":32.5,"sma_20":2729.75,"sma_60":2792.58,"sma_120":2950.33},{"date":"2025-09-05","open":2620,"high":2655,"low":2615,"close":2655,"volume":197,"rsi_14":33.05,"sma_20":2721.25,"sma_60":2786.83,"sma_120":2950.12},{"date":"2025-09-08","open":2620,"high":2755,"low":2620,"close":2755,"volume":3080,"rsi_14":42.75,"sma_20":2719.0,"sma_60":2784.92,"sma_120":2950.79},{"date":"2025-09-09","open":2755,"high":2790,"low":2755,"close":2775,"volume":1298,"rsi_14":45.0,"sma_20":2717.75,"sma_60":2783.83,"sma_120":2951.96},{"date":"2025-09-10","open":2775,"high":3185,"low":2730,"close":3050,"volume":58637,"rsi_14":60.82,"sma_20":2728.0,"sma_60":2788.08,"sma_120":2955.25},{"date":"2025-09-11","open":2950,"high":3160,"low":2875,"close":2900,"volume":60115,"rsi_14":53.64,"sma_20":2729.5,"sma_60":2789.83,"sma_120":2957.29},{"date":"2025-09-12","open":2830,"high":2880,"low":2815,"close":2880,"volume":10551,"rsi_14":54.88,"sma_20":2730.25,"sma_60":2791.58,"sma_120":2959.0},{"date":"2025-09-15","open":2835,"high":2845,"low":2810,"close":2845,"volume":8516,"rsi_14":59.0,"sma_20":2729.75,"sma_60":2792.42,"sma_120":2960.62},{"date":"2025-09-16","open":2860,"high":2860,"low":2795,"close":2830,"volume":2993,"rsi_14":64.84,"sma_20":2728.5,"sma_60":2793.75,"sma_120":2962.42},{"date":"2025-09-17","open":2785,"high":3010,"low":2780,"close":2960,"volume":48814,"rsi_14":76.6,"sma_20":2734.25,"sma_60":2796.58,"sma_120":2965.33},{"date":"2025-09-18","open":2935,"high":2935,"low":2870,"close":2900,"volume":14183,"rsi_14":69.57,"sma_20":2737.25,"sma_60":2798.58,"sma_120":2967.5},{"date":"2025-09-19","open":2900,"high":2900,"low":2850,"close":2850,"volume":16913,"rsi_14":65.08,"sma_20":2738.75,"sma_60":2799.5,"sma_120":2969.17},{"date":"2025-09-22","open":2890,"high":3000,"low":2850,"close":2945,"volume":11009,"rsi_14":68.27,"sma_20":2747.25,"sma_60":2802.58,"sma_120":2971.79},{"date":"2025-09-23","open":2865,"high":3000,"low":2850,"close":3000,"volume":13433,"rsi_14":69.16,"sma_20":2764.0,"sma_60":2806.58,"sma_120":2974.83},{"date":"2025-09-24","open":2915,"high":3000,"low":2880,"close":2925,"volume":2167,"rsi_14":62.5,"sma_20":2782.25,"sma_60":2809.58,"sma_120":2977.12},{"date":"2025-09-25","open":2880,"high":2920,"low":2860,"close":2870,"volume":3791,"rsi_14":59.47,"sma_20":2802.75,"sma_60":2811.83,"sma_120":2978.62},{"date":"2025-09-26","open":2900,"high":2900,"low":2845,"close":2850,"volume":8443,"rsi_14":54.5,"sma_20":2818.25,"sma_60":2812.92,"sma_120":2979.88},{"date":"2025-09-29","open":2885,"high":3705,"low":2885,"close":3705,"volume":55343,"rsi_14":74.6,"sma_20":2875.25,"sma_60":2829.17,"sma_120":2988.5},{"date":"2025-09-30","open":3990,"high":4815,"low":3990,"close":4815,"volume":233820,"rsi_14":82.39,"sma_20":2987.75,"sma_60":2864.08,"sma_120":3006.62},{"date":"2025-10-01","open":4300,"high":4300,"low":3500,"close":3500,"volume":305749,"rsi_14":57.71,"sma_20":3033.25,"sma_60":2875.75,"sma_120":3014.21},{"date":"2025-10-02","open":3425,"high":3568,"low":3364,"close":3405,"volume":92559,"rsi_14":55.85,"sma_20":3068.0,"sma_60":2883.92,"sma_120":3020.33},{"date":"2025-10-10","open":3280,"high":3340,"low":3175,"close":3340,"volume":51792,"rsi_14":56.2,"sma_20":3102.25,"sma_60":2891.83,"sma_120":3025.12},{"date":"2025-10-13","open":3335,"high":3510,"low":3335,"close":3340,"volume":33370,"rsi_14":56.41,"sma_20":3131.5,"sma_60":2899.58,"sma_120":3030.04},{"date":"2025-10-14","open":3275,"high":3465,"low":3190,"close":3465,"volume":49631,"rsi_14":56.35,"sma_20":3166.0,"sma_60":2910.25,"sma_120":3037.04},{"date":"2025-10-15","open":3395,"high":3800,"low":3395,"close":3465,"volume":120821,"rsi_14":57.22,"sma_20":3186.75,"sma_60":2920.83,"sma_120":3044.17},{"date":"2025-10-16","open":3400,"high":3450,"low":3200,"close":3200,"volume":34009,"rsi_14":54.24,"sma_20":3201.75,"sma_60":2927.0,"sma_120":3049.0},{"date":"2025-10-17","open":3160,"high":3325,"low":3160,"close":3325,"volume":16640,"rsi_14":54.57,"sma_20":3224.0,"sma_60":2935.33,"sma_120":3054.08},{"date":"2025-10-20","open":3265,"high":3325,"low":3150,"close":3170,"volume":27265,"rsi_14":52.0,"sma_20":3240.25,"sma_60":2940.25,"sma_120":3057.92},{"date":"2025-10-21","open":3140,"high":3185,"low":3100,"close":3145,"volume":18310,"rsi_14":52.61,"sma_20":3256.0,"sma_60":2944.67,"sma_120":3060.88},{"date":"2025-10-22","open":3140,"high":3160,"low":3085,"close":3095,"volume":32262,"rsi_14":52.68,"sma_20":3262.75,"sma_60":2948.08,"sma_120":3063.33},{"date":"2025-10-23","open":3040,"high":3100,"low":3020,"close":3060,"volume":17855,"rsi_14":52.49,"sma_20":3270.75,"sma_60":2949.83,"sma_120":3065.58},{"date":"2025-10-24","open":3055,"high":3055,"low":2995,"close":3055,"volume":13667,"rsi_14":40.36,"sma_20":3281.0,"sma_60":2952.33,"sma_120":3065.62},{"date":"2025-10-27","open":3010,"high":3040,"low":2990,"close":3030,"volume":11921,"rsi_14":10.94,"sma_20":3285.25,"sma_60":2955.5,"sma_120":3057.83},{"date":"2025-10-28","open":3010,"high":3020,"low":2985,"close":3015,"volume":9120,"rsi_14":25.38,"sma_20":3286.0,"sma_60":2958.67,"sma_120":3040.04},{"date":"2025-10-29","open":2990,"high":3030,"low":2965,"close":3000,"volume":7906,"rsi_14":29.41,"sma_20":3289.75,"sma_60":2961.5,"sma_120":3009.29},{"date":"2025-10-30","open":3015,"high":3015,"low":2930,"close":2960,"volume":26491,"rsi_14":28.41,"sma_20":3294.25,"sma_60":2964.5,"sma_120":2994.88},{"date":"2025-10-31","open":2985,"high":2985,"low":2920,"close":2920,"volume":6266,"rsi_14":27.17,"sma_20":3297.75,"sma_60":2965.67,"sma_120":2987.54},{"date":"2025-11-03","open":2920,"high":2920,"low":2855,"close":2900,"volume":6787,"rsi_14":15.34,"sma_20":3257.5,"sma_60":2966.67,"sma_120":2980.79},{"date":"2025-11-04","open":2840,"high":2900,"low":2840,"close":2895,"volume":2460,"rsi_14":15.24,"sma_20":3161.5,"sma_60":2967.5,"sma_120":2964.75},{"date":"2025-11-05","open":2895,"high":2895,"low":2800,"close":2850,"volume":7823,"rsi_14":20.83,"sma_20":3129.0,"sma_60":2967.17,"sma_120":2954.67},{"date":"2025-11-06","open":2865,"high":2885,"low":2820,"close":2820,"volume":7812,"rsi_14":0.0,"sma_20":3102.5,"sma_60":2966.75,"sma_120":2944.42},{"date":"2025-11-07","open":2820,"high":2905,"low":2820,"close":2905,"volume":2246,"rsi_14":19.54,"sma_20":3080.75,"sma_60":2968.08,"sma_120":2936.5},{"date":"2025-11-10","open":2870,"high":2870,"low":2845,"close":2870,"volume":1764,"rsi_14":19.1,"sma_20":3057.25,"sma_60":2969.25,"sma_120":2930.33},{"date":"2025-11-11","open":2870,"high":2870,"low":2800,"close":2870,"volume":5344,"rsi_14":21.52,"sma_20":3027.5,"sma_60":2970.42,"sma_120":2925.12},{"date":"2025-11-12","open":2855,"high":2860,"low":2820,"close":2860,"volume":2760,"rsi_14":22.97,"sma_20":2997.25,"sma_60":2970.67,"sma_120":2920.88},{"date":"2025-11-13","open":2850,"high":2900,"low":2820,"close":2885,"volume":2389,"rsi_14":28.21,"sma_20":2981.5,"sma_60":2970.92,"sma_120":2918.67},{"date":"2025-11-14","open":2875,"high":2885,"low":2840,"close":2865,"volume":3440,"rsi_14":28.57,"sma_20":2958.5,"sma_60":2970.92,"sma_120":2915.58},{"date":"2025-11-17","open":2810,"high":2880,"low":2800,"close":2865,"volume":5942,"rsi_14":29.73,"sma_20":2943.25,"sma_60":2971.08,"sma_120":2913.08},{"date":"2025-11-18","open":2830,"high":2860,"low":2805,"close":2855,"volume":3835,"rsi_14":30.14,"sma_20":2928.75,"sma_60":2971.08,"sma_120":2910.25},{"date":"2025-11-19","open":2845,"high":2905,"low":2810,"close":2905,"volume":1025,"rsi_14":42.67,"sma_20":2919.25,"sma_60":2972.08,"sma_120":2909.33},{"date":"2025-11-20","open":2885,"high":2900,"low":2855,"close":2865,"volume":2275,"rsi_14":42.67,"sma_20":2909.5,"sma_60":2972.5,"sma_120":2908.29},{"date":"2025-11-21","open":2865,"high":2865,"low":2815,"close":2860,"volume":1928,"rsi_14":44.44,"sma_20":2899.75,"sma_60":2973.17,"sma_120":2908.04},{"date":"2025-11-24","open":2805,"high":2845,"low":2785,"close":2810,"volume":4522,"rsi_14":39.51,"sma_20":2888.75,"sma_60":2973.75,"sma_120":2907.38},{"date":"2025-11-25","open":2810,"high":2840,"low":2780,"close":2830,"volume":2621,"rsi_14":47.37,"sma_20":2879.5,"sma_60":2976.5,"sma_120":2906.08},{"date":"2025-11-26","open":2830,"high":2900,"low":2815,"close":2900,"volume":4204,"rsi_14":59.52,"sma_20":2874.5,"sma_60":2982.17,"sma_120":2905.88},{"date":"2025-11-27","open":2900,"high":2900,"low":2840,"close":2880,"volume":143,"rsi_14":46.48,"sma_20":2870.5,"sma_60":2989.17,"sma_120":2905.5},{"date":"2025-11-28","open":2870,"high":2870,"low":2805,"close":2860,"volume":2084,"rsi_14":48.53,"sma_20":2867.5,"sma_60":2994.5,"sma_120":2905.42},{"date":"2025-12-01","open":2860,"high":2860,"low":2805,"close":2860,"volume":867,"rsi_14":48.53,"sma_20":2865.5,"sma_60":2999.42,"sma_120":2904.67},{"date":"2025-12-02","open":2845,"high":2860,"low":2825,"close":2860,"volume":310,"rsi_14":50.0,"sma_20":2863.75,"sma_60":3004.33,"sma_120":2904.12},{"date":"2025-12-03","open":2860,"high":2860,"low":2805,"close":2855,"volume":411,"rsi_14":45.16,"sma_20":2864.0,"sma_60":3008.75,"sma_120":2903.88},{"date":"2025-12-04","open":2830,"high":2860,"low":2820,"close":2850,"volume":2596,"rsi_14":47.46,"sma_20":2865.5,"sma_60":3012.0,"sma_120":2902.29},{"date":"2025-12-05","open":2860,"high":2890,"low":2845,"close":2890,"volume":5963,"rsi_14":53.73,"sma_20":2864.75,"sma_60":3015.92,"sma_120":2901.38},{"date":"2025-12-08","open":2880,"high":2880,"low":2825,"close":2865,"volume":7636,"rsi_14":51.43,"sma_20":2864.5,"sma_60":3017.75,"sma_120":2901.33},{"date":"2025-12-09","open":2865,"high":2865,"low":2780,"close":2825,"volume":4408,"rsi_14":38.24,"sma_20":2862.25,"sma_60":3018.58,"sma_120":2901.21},{"date":"2025-12-10","open":2820,"high":2860,"low":2795,"close":2860,"volume":1195,"rsi_14":49.25,"sma_20":2862.25,"sma_60":3015.42,"sma_120":2901.75},{"date":"2025-12-11","open":2850,"high":2870,"low":2805,"close":2860,"volume":2873,"rsi_14":50.0,"sma_20":2861.0,"sma_60":3014.75,"sma_120":2902.29},{"date":"2025-12-12","open":2850,"high":2855,"low":2780,"close":2855,"volume":2012,"rsi_14":57.89,"sma_20":2860.5,"sma_60":3014.33,"sma_120":2902.96},{"date":"2025-12-15","open":2855,"high":2855,"low":2805,"close":2820,"volume":1965,"rsi_14":48.33,"sma_20":2858.25,"sma_60":3013.92,"sma_120":2903.17},{"date":"2025-12-16","open":2785,"high":2820,"low":2780,"close":2820,"volume":4413,"rsi_14":32.61,"sma_20":2856.5,"sma_60":3013.75,"sma_120":2903.75},{"date":"2025-12-17","open":2810,"high":2840,"low":2790,"close":2840,"volume":2151,"rsi_14":41.3,"sma_20":2853.25,"sma_60":3011.75,"sma_120":2904.17},{"date":"2025-12-18","open":2840,"high":2935,"low":2830,"close":2935,"volume":11854,"rsi_14":62.3,"sma_20":2856.75,"sma_60":3012.33,"sma_120":2905.46},{"date":"2025-12-19","open":2900,"high":3815,"low":2900,"close":3815,"volume":119508,"rsi_14":90.3,"sma_20":2904.5,"sma_60":3028.42,"sma_120":2913.96},{"date":"2025-12-22","open":4100,"high":4100,"low":3200,"close":3335,"volume":199903,"rsi_14":64.26,"sma_20":2930.75,"sma_60":3034.92,"sma_120":2918.75},{"date":"2025-12-23","open":3365,"high":3365,"low":3015,"close":3110,"volume":80750,"rsi_14":56.76,"sma_20":2944.75,"sma_60":3036.75,"sma_120":2921.67},{"date":"2025-12-24","open":3075,"high":3235,"low":2930,"close":2990,"volume":71924,"rsi_14":53.5,"sma_20":2949.25,"sma_60":3037.83,"sma_120":2923.71},{"date":"2025-12-26","open":2955,"high":3000,"low":2930,"close":2975,"volume":38551,"rsi_14":52.15,"sma_20":2954.0,"sma_60":3039.58,"sma_120":2925.71},{"date":"2025-12-29","open":2975,"high":2975,"low":2920,"close":2945,"volume":33893,"rsi_14":52.02,"sma_20":2958.25,"sma_60":3041.17,"sma_120":2927.04},{"date":"2025-12-30","open":2945,"high":2960,"low":2885,"close":2955,"volume":41090,"rsi_14":53.33,"sma_20":2963.0,"sma_60":3028.67,"sma_120":2928.92},{"date":"2026-01-02","open":2930,"high":2975,"low":2920,"close":2945,"volume":16037,"rsi_14":52.21,"sma_20":2967.25,"sma_60":2997.5,"sma_120":2930.79},{"date":"2026-01-05","open":2930,"high":2930,"low":2855,"close":2880,"volume":24089,"rsi_14":50.5,"sma_20":2968.5,"sma_60":2987.17,"sma_120":2931.46},{"date":"2026-01-06","open":2865,"high":2885,"low":2810,"close":2845,"volume":7383,"rsi_14":49.75,"sma_20":2968.25,"sma_60":2978.75,"sma_120":2931.33},{"date":"2026-01-07","open":2805,"high":2845,"low":2800,"close":2840,"volume":3709,"rsi_14":50.5,"sma_20":2965.75,"sma_60":2970.42,"sma_120":2931.12},{"date":"2026-01-08","open":2850,"high":2850,"low":2780,"close":2780,"volume":7045,"rsi_14":49.02,"sma_20":2961.5,"sma_60":2961.08,"sma_120":2930.33},{"date":"2026-01-09","open":2830,"high":2855,"low":2780,"close":2855,"volume":2965,"rsi_14":50.36,"sma_20":2963.0,"sma_60":2950.92,"sma_120":2930.58},{"date":"2026-01-12","open":2850,"high":2855,"low":2810,"close":2810,"volume":4788,"rsi_14":46.96,"sma_20":2960.5,"sma_60":2940.0,"sma_120":2930.42},{"date":"2026-01-13","open":2835,"high":2835,"low":2795,"close":2810,"volume":3964,"rsi_14":7.23,"sma_20":2958.0,"sma_60":2933.5,"sma_120":2930.25},{"date":"2026-01-14","open":2830,"high":2830,"low":2775,"close":2825,"volume":2380,"rsi_14":14.08,"sma_20":2956.5,"sma_60":2925.17,"sma_120":2930.25},{"date":"2026-01-15","open":2830,"high":2845,"low":2800,"close":2845,"volume":3779,"rsi_14":23.76,"sma_20":2957.75,"sma_60":2919.75,"sma_120":2930.0},{"date":"2026-01-16","open":2840,"high":2840,"low":2790,"close":2820,"volume":3131,"rsi_14":29.27,"sma_20":2957.75,"sma_60":2914.33,"sma_120":2929.5},{"date":"2026-01-19","open":2820,"high":2820,"low":2765,"close":2800,"volume":432,"rsi_14":31.17,"sma_20":2950.0,"sma_60":2905.42,"sma_120":2928.75},{"date":"2026-01-20","open":2800,"high":2825,"low":2785,"close":2825,"volume":4600,"rsi_14":33.75,"sma_20":2900.5,"sma_60":2901.58,"sma_120":2927.67},{"date":"2026-01-21","open":2825,"high":2825,"low":2795,"close":2800,"volume":1930,"rsi_14":32.53,"sma_20":2873.75,"sma_60":2897.75,"sma_120":2926.79},{"date":"2026-01-22","open":2800,"high":2820,"low":2795,"close":2820,"volume":354,"rsi_14":35.63,"sma_20":2873.75,"sma_60":2897.75,"sma_120":2926.62},{"date":"2026-01-23","open":2825,"high":2825,"low":2785,"close":2820,"volume":5796,"rsi_14":41.89,"sma_20":2859.25,"sma_60":2894.5,"sma_120":2926.58},{"date":"2026-01-26","open":2825,"high":2825,"low":2805,"close":2815,"volume":1520,"rsi_14":45.59,"sma_20":2850.5,"sma_60":2891.42,"sma_120":2926.46},{"date":"2026-01-27","open":2790,"high":2820,"low":2790,"close":2820,"volume":4717,"rsi_14":47.06,"sma_20":2842.75,"sma_60":2889.08,"sma_120":2926.79},{"date":"2026-01-28","open":2800,"high":2835,"low":2780,"close":2805,"volume":2269,"rsi_14":54.24,"sma_20":2835.75,"sma_60":2887.17,"sma_120":2926.42},{"date":"2026-01-29","open":2805,"high":2820,"low":2750,"close":2810,"volume":3235,"rsi_14":40.0,"sma_20":2828.5,"sma_60":2885.67,"sma_120":2926.17},{"date":"2026-01-30","open":2800,"high":2820,"low":2780,"close":2820,"volume":1544,"rsi_14":52.63,"sma_20":2822.25,"sma_60":2884.42,"sma_120":2925.96},{"date":"2026-02-02","open":2805,"high":2815,"low":2770,"close":2815,"volume":4165,"rsi_14":51.28,"sma_20":2819.0,"sma_60":2883.83,"sma_120":2925.5},{"date":"2026-02-03","open":2815,"high":2815,"low":2790,"close":2810,"volume":4740,"rsi_14":45.95,"sma_20":2817.25,"sma_60":2883.67,"sma_120":2925.21},{"date":"2026-02-04","open":2810,"high":2820,"low":2795,"close":2820,"volume":3866,"rsi_14":41.89,"sma_20":2859.25,"sma_60":2897.75,"sma_120":2926.62},{"date":"2026-02-05","open":2810,"high":2820,"low":2785,"close":2820,"volume":615,"rsi_14":46.27,"sma_20":2850.75,"sma_60":2894.5,"sma_120":2926.58},{"date":"2026-02-06","open":2820,"high":2820,"low":2790,"close":2815,"volume":5744,"rsi_14":46.27,"sma_20":2842.75,"sma_60":2891.42,"sma_120":2926.46},{"date":"2026-02-09","open":2820,"high":2830,"low":2805,"close":2815,"volume":3952,"rsi_14":56.36,"sma_20":2836.25,"sma_60":2889.0,"sma_120":2926.75},{"date":"2026-02-10","open":2795,"high":2815,"low":2795,"close":2815,"volume":1232,"rsi_14":40.0,"sma_20":2829.25,"sma_60":2887.25,"sma_120":2926.46},{"date":"2026-02-11","open":2785,"high":2840,"low":2785,"close":2820,"volume":4504,"rsi_14":53.12,"sma_20":2823.0,"sma_60":2885.92,"sma_120":2926.29},{"date":"2026-02-12","open":2845,"high":2845,"low":2820,"close":2845,"volume":957,"rsi_14":59.46,"sma_20":2821.25,"sma_60":2885.08,"sma_120":2926.29},{"date":"2026-02-13","open":2845,"high":2860,"low":2810,"close":2860,"volume":2426,"rsi_14":59.46,"sma_20":2822.0,"sma_60":2885.25,"sma_120":2926.21},{"date":"2026-02-19","open":2825,"high":2860,"low":2825,"close":2860,"volume":1937,"rsi_14":54.55,"sma_20":2823.0,"sma_60":2885.92,"sma_120":2926.33},{"date":"2026-02-20","open":2860,"high":2870,"low":2830,"close":2860,"volume":3001,"rsi_14":64.29,"sma_20":2827.0,"sma_60":2885.17,"sma_120":2926.62},{"date":"2026-02-23","open":2870,"high":2870,"low":2830,"close":2865,"volume":1692,"rsi_14":65.52,"sma_20":2827.5,"sma_60":2885.08,"sma_120":2927.17},{"date":"2026-02-24","open":2875,"high":2875,"low":2840,"close":2865,"volume":1381,"rsi_14":76.0,"sma_20":2830.25,"sma_60":2885.0,"sma_120":2927.71},{"date":"2026-02-25","open":2865,"high":2865,"low":2830,"close":2860,"volume":1142,"rsi_14":66.67,"sma_20":2832.75,"sma_60":2885.0,"sma_120":2927.83},{"date":"2026-02-26","open":2830,"high":2835,"low":2810,"close":2835,"volume":1601,"rsi_14":66.67,"sma_20":2833.25,"sma_60":2883.42,"sma_120":2927.17},{"date":"2026-02-27","open":2835,"high":2835,"low":2780,"close":2835,"volume":90,"rsi_14":58.82,"sma_20":2832.75,"sma_60":2883.67,"sma_120":2927.29},{"date":"2026-03-03","open":2795,"high":2830,"low":2780,"close":2820,"volume":2229,"rsi_14":50.0,"sma_20":2832.75,"sma_60":2882.92,"sma_120":2927.0},{"date":"2026-03-04","open":2810,"high":2810,"low":2650,"close":2650,"volume":18036,"rsi_14":18.87,"sma_20":2824.25,"sma_60":2879.5,"sma_120":2925.29},{"date":"2026-03-05","open":2690,"high":2790,"low":2650,"close":2745,"volume":989,"rsi_14":40.28,"sma_20":2821.5,"sma_60":2876.83,"sma_120":2924.46},{"date":"2026-03-06","open":2745,"high":2785,"low":2605,"close":2785,"volume":6791,"rsi_14":46.25,"sma_20":2819.5,"sma_60":2875.5,"sma_120":2924.0},{"date":"2026-03-09","open":2700,"high":2780,"low":2580,"close":2775,"volume":1631,"rsi_14":44.44,"sma_20":2818.25,"sma_60":2874.08,"sma_120":2923.62},{"date":"2026-03-10","open":2635,"high":2665,"low":2635,"close":2640,"volume":11026,"rsi_14":30.1,"sma_20":2809.25,"sma_60":2871.25,"sma_120":2922.5},{"date":"2026-03-11","open":2675,"high":2675,"low":2650,"close":2670,"volume":4373,"rsi_14":32.08,"sma_20":2801.75,"sma_60":2868.58,"sma_120":2922.54},{"date":"2026-03-12","open":2670,"high":2670,"low":2645,"close":2665,"volume":499,"rsi_14":31.78,"sma_20":2794.25,"sma_60":2864.67,"sma_120":2923.42},{"date":"2026-03-13","open":2665,"high":2665,"low":2625,"close":2660,"volume":226,"rsi_14":31.48,"sma_20":2786.5,"sma_60":2861.0,"sma_120":2925.08},{"date":"2026-03-16","open":2660,"high":2670,"low":2620,"close":2665,"volume":392,"rsi_14":31.48,"sma_20":2779.0,"sma_60":2857.08,"sma_120":2928.25},{"date":"2026-03-17","open":2680,"high":2680,"low":2620,"close":2665,"volume":580,"rsi_14":31.48,"sma_20":2771.25,"sma_60":2854.5,"sma_120":2926.96},{"date":"2026-03-18","open":2670,"high":2670,"low":2620,"close":2645,"volume":447,"rsi_14":30.63,"sma_20":2761.25,"sma_60":2850.92,"sma_120":2927.62},{"date":"2026-03-19","open":2615,"high":2640,"low":2550,"close":2640,"volume":1743,"rsi_14":31.78,"sma_20":2750.25,"sma_60":2847.33,"sma_120":2928.04},{"date":"2026-03-20","open":2640,"high":2670,"low":2640,"close":2670,"volume":585,"rsi_14":35.4,"sma_20":2740.75,"sma_60":2844.33,"sma_120":2928.17},{"date":"2026-03-23","open":2670,"high":2670,"low":2625,"close":2665,"volume":57,"rsi_14":36.04,"sma_20":2731.0,"sma_60":2840.58,"sma_120":2928.25},{"date":"2026-03-24","open":2665,"high":2665,"low":2565,"close":2655,"volume":133,"rsi_14":50.63,"sma_20":2720.5,"sma_60":2837.08,"sma_120":2927.42},{"date":"2026-03-25","open":2640,"high":2670,"low":2635,"close":2635,"volume":829,"rsi_14":32.81,"sma_20":2709.0,"sma_60":2833.92,"sma_120":2926.25},{"date":"2026-03-26","open":2665,"high":2665,"low":2665,"close":2665,"volume":6,"rsi_14":30.65,"sma_20":2699.25,"sma_60":2830.67,"sma_120":2923.04},{"date":"2026-03-27","open":2665,"high":2665,"low":2610,"close":2645,"volume":921,"rsi_14":29.69,"sma_20":2689.75,"sma_60":2827.08,"sma_120":2920.92},{"date":"2026-03-30","open":2650,"high":2650,"low":2500,"close":2635,"volume":1501,"rsi_14":48.72,"sma_20":2679.75,"sma_60":2823.42,"sma_120":2918.88},{"date":"2026-03-31","open":2630,"high":2630,"low":2585,"close":2600,"volume":189,"rsi_14":32.5,"sma_20":2668.75,"sma_60":2819.75,"sma_120":2916.83},{"date":"2026-04-01","open":2610,"high":2610,"low":2565,"close":2580,"volume":964,"rsi_14":30.23,"sma_20":2665.25,"sma_60":2815.75,"sma_120":2914.75},{"date":"2026-04-02","open":2600,"high":2600,"low":2565,"close":2580,"volume":96,"rsi_14":30.95,"sma_20":2657.0,"sma_60":2811.42,"sma_120":2911.58},{"date":"2026-04-03","open":2615,"high":2615,"low":2575,"close":2610,"volume":76,"rsi_14":38.3,"sma_20":2648.25,"sma_60":2806.0,"sma_120":2909.17},{"date":"2026-04-06","open":2620,"high":2620,"low":2620,"close":2620,"volume":6,"rsi_14":40.82,"sma_20":2640.5,"sma_60":2786.08,"sma_120":2907.25},{"date":"2026-04-07","open":2630,"high":2640,"low":2610,"close":2630,"volume":69,"rsi_14":46.81,"sma_20":2640.0,"sma_60":2774.33,"sma_120":2904.62},{"date":"2026-04-08","open":2665,"high":2665,"low":2600,"close":2625,"volume":868,"rsi_14":46.81,"sma_20":2637.75,"sma_60":2766.25,"sma_120":2901.5},{"date":"2026-04-09","open":2635,"high":2635,"low":2595,"close":2600,"volume":744,"rsi_14":34.78,"sma_20":2634.5,"sma_60":2759.75,"sma_120":2898.79},{"date":"2026-04-10","open":2630,"high":2630,"low":2600,"close":2620,"volume":296,"rsi_14":40.82,"sma_20":2632.5,"sma_60":2753.83,"sma_120":2896.71},{"date":"2026-04-13","open":2640,"high":2640,"low":2595,"close":2615,"volume":268,"rsi_14":41.67,"sma_20":2630.0,"sma_60":2748.33,"sma_120":2894.75},{"date":"2026-04-14","open":2630,"high":2635,"low":2630,"close":2630,"volume":2035,"rsi_14":48.94,"sma_20":2628.25,"sma_60":2742.92,"sma_120":2885.79},{"date":"2026-04-15","open":2650,"high":2680,"low":2610,"close":2635,"volume":2624,"rsi_14":42.86,"sma_20":2627.75,"sma_60":2737.75,"sma_120":2867.62},{"date":"2026-04-16","open":2635,"high":2660,"low":2610,"close":2660,"volume":2151,"rsi_14":53.49,"sma_20":2628.75,"sma_60":2734.08,"sma_120":2860.62},{"date":"2026-04-17","open":2660,"high":2660,"low":2615,"close":2655,"volume":44,"rsi_14":54.76,"sma_20":2628.0,"sma_60":2730.92,"sma_120":2854.83},{"date":"2026-04-20","open":2610,"high":2640,"low":2610,"close":2640,"volume":1482,"rsi_14":60.53,"sma_20":2626.75,"sma_60":2727.58,"sma_120":2849.0},{"date":"2026-04-21","open":2640,"high":2640,"low":2620,"close":2640,"volume":463,"rsi_14":67.65,"sma_20":2626.0,"sma_60":2725.25,"sma_120":2843.17},{"date":"2026-04-22","open":2595,"high":2635,"low":2585,"close":2635,"volume":7545,"rsi_14":65.71,"sma_20":2626.0,"sma_60":2721.58,"sma_120":2836.25},{"date":"2026-04-23","open":2635,"high":2635,"low":2600,"close":2630,"volume":2654,"rsi_14":56.67,"sma_20":2624.25,"sma_60":2718.58,"sma_120":2829.29},{"date":"2026-04-24","open":2630,"high":2635,"low":2575,"close":2635,"volume":5547,"rsi_14":55.17,"sma_20":2623.75,"sma_60":2715.67,"sma_120":2824.58},{"date":"2026-04-27","open":2640,"high":2660,"low":2640,"close":2660,"volume":1012,"rsi_14":59.38,"sma_20":2625.0,"sma_60":2712.92,"sma_120":2819.04},{"date":"2026-04-28","open":2660,"high":3455,"low":2660,"close":3455,"volume":73907,"rsi_14":93.68,"sma_20":2667.75,"sma_60":2723.08,"sma_120":2821.42},{"date":"2026-04-29","open":3620,"high":3620,"low":2930,"close":2970,"volume":123385,"rsi_14":63.12,"sma_20":2687.25,"sma_60":2725.58,"sma_120":2817.67},{"date":"2026-04-30","open":2860,"high":2860,"low":2800,"close":2800,"volume":17960,"rsi_14":55.52,"sma_20":2701.0,"sma_60":2646.83,"sma_120":2685.42},{"date":"2026-05-04","open":2800,"high":2865,"low":2765,"close":2800,"volume":5500,"rsi_14":55.95,"sma_20":2707.75,"sma_60":2725.33,"sma_120":2809.88},{"date":"2026-05-06","open":2885,"high":2885,"low":2660,"close":2745,"volume":17890,"rsi_14":53.61,"sma_20":2714.0,"sma_60":2724.25,"sma_120":2807.75},{"date":"2026-05-07","open":2745,"high":2745,"low":2670,"close":2710,"volume":5369,"rsi_14":52.31,"sma_20":2718.0,"sma_60":2722.42,"sma_120":2805.67},{"date":"2026-05-08","open":2680,"high":2785,"low":2660,"close":2755,"volume":3772,"rsi_14":52.89,"sma_20":2724.5,"sma_60":2721.33,"sma_120":2804.29},{"date":"2026-05-11","open":2785,"high":2785,"low":2670,"close":2675,"volume":5775,"rsi_14":50.58,"sma_20":2728.25,"sma_60":2719.0,"sma_120":2802.42},{"date":"2026-05-12","open":2675,"high":2685,"low":2610,"close":2685,"volume":7016,"rsi_14":51.31,"sma_20":2731.5,"sma_60":2716.83,"sma_120":2800.67},{"date":"2026-05-13","open":2700,"high":2790,"low":2650,"close":2790,"volume":3467,"rsi_14":54.12,"sma_20":2740.25,"sma_60":2716.42,"sma_120":2800.17},{"date":"2026-05-14","open":2880,"high":2880,"low":2710,"close":2780,"volume":5690,"rsi_14":53.97,"sma_20":2747.75,"sma_60":2715.75,"sma_120":2799.83},{"date":"2026-05-15","open":2780,"high":2780,"low":2630,"close":2630,"volume":5443,"rsi_14":50.0,"sma_20":2747.5,"sma_60":2712.17,"sma_120":2797.54},{"date":"2026-05-18","open":2620,"high":2645,"low":2620,"close":2645,"volume":11540,"rsi_14":50.25,"sma_20":2746.75,"sma_60":2708.58,"sma_120":2795.67},{"date":"2026-05-19","open":2640,"high":2640,"low":2600,"close":2635,"volume":1993,"rsi_14":49.36,"sma_20":2745.75,"sma_60":2704.83,"sma_120":2793.71},{"date":"2026-05-20","open":2595,"high":2650,"low":2595,"close":2650,"volume":4327,"rsi_14":16.03,"sma_20":2746.25,"sma_60":2701.33,"sma_120":2791.96},{"date":"2026-05-21","open":2605,"high":2660,"low":2605,"close":2635,"volume":796,"rsi_14":26.57,"sma_20":2746.0,"sma_60":2697.5,"sma_120":2789.88},{"date":"2026-05-22","open":2650,"high":2680,"low":2600,"close":2680,"volume":1001,"rsi_14":39.83,"sma_20":2748.25,"sma_60":2694.42,"sma_120":2788.33},{"date":"2026-05-26","open":2680,"high":2680,"low":2600,"close":2655,"volume":191,"rsi_14":38.21,"sma_20":2749.5,"sma_60":2691.0,"sma_120":2786.58},{"date":"2026-05-27","open":2600,"high":2885,"low":2600,"close":2610,"volume":1416,"rsi_14":38.84,"sma_20":2748.25,"sma_60":2687.25,"sma_120":2784.54},{"date":"2026-05-28","open":2615,"high":2680,"low":2615,"close":2680,"volume":1680,"rsi_14":47.66,"sma_20":2749.25,"sma_60":2684.67,"sma_120":2782.67},{"date":"2026-05-29","open":2800,"high":2800,"low":2600,"close":2635,"volume":266,"rsi_14":40.62,"sma_20":2708.25,"sma_60":2681.58,"sma_120":2780.75},{"date":"2026-06-01","open":2590,"high":2615,"low":2540,"close":2580,"volume":2791,"rsi_14":42.28,"sma_20":2688.75,"sma_60":2680.42,"sma_120":2778.42},{"date":"2026-06-02","open":2615,"high":2615,"low":2500,"close":2545,"volume":273,"rsi_14":39.06,"sma_20":2676.0,"sma_60":2677.08,"sma_120":2776.21},{"date":"2026-06-04","open":2500,"high":2595,"low":2500,"close":2595,"volume":463,"rsi_14":33.33,"sma_20":2665.75,"sma_60":2673.92,"sma_120":2774.25},{"date":"2026-06-05","open":2590,"high":2590,"low":2530,"close":2585,"volume":65,"rsi_14":33.33,"sma_20":2657.75,"sma_60":2670.75,"sma_120":2771.62},{"date":"2026-06-08","open":2575,"high":2575,"low":2500,"close":2560,"volume":798,"rsi_14":42.39,"sma_20":2650.25,"sma_60":2669.42,"sma_120":2768.96},{"date":"2026-06-09","open":2560,"high":2560,"low":2495,"close":2515,"volume":827,"rsi_14":36.73,"sma_20":2638.25,"sma_60":2666.83,"sma_120":2766.08},{"date":"2026-06-10","open":2545,"high":2545,"low":2330,"close":2385,"volume":2892,"rsi_14":29.51,"sma_20":2623.75,"sma_60":2662.17,"sma_120":2762.12},{"date":"2026-06-11","open":2375,"high":2450,"low":2360,"close":2450,"volume":4492,"rsi_14":34.85,"sma_20":2612.0,"sma_60":2658.67,"sma_120":2758.71},{"date":"2026-06-12","open":2470,"high":2470,"low":2405,"close":2455,"volume":1683,"rsi_14":36.15,"sma_20":2595.25,"sma_60":2655.17,"sma_120":2755.38},{"date":"2026-06-15","open":2500,"high":2500,"low":2400,"close":2485,"volume":615,"rsi_14":34.65,"sma_20":2580.5,"sma_60":2652.17,"sma_120":2752.33},{"date":"2026-06-16","open":2485,"high":2485,"low":2410,"close":2410,"volume":4314,"rsi_14":32.12,"sma_20":2569.5,"sma_60":2648.25,"sma_120":2748.33},{"date":"2026-06-17","open":2500,"high":2500,"low":2410,"close":2440,"volume":515,"rsi_14":32.1,"sma_20":2489.0,"sma_60":2620.33,"sma_120":2723.29},{"date":"2026-06-18","open":2440,"high":2440,"low":2370,"close":2425,"volume":109,"rsi_14":29.27,"sma_20":2548.75,"sma_60":2640.83,"sma_120":2741.46},{"date":"2026-06-19","open":2600,"high":2600,"low":2425,"close":2425,"volume":29,"rsi_14":31.58,"sma_20":2537.5,"sma_60":2636.83,"sma_120":2737.83},{"date":"2026-06-22","open":2425,"high":2425,"low":2320,"close":2350,"volume":1499,"rsi_14":30.51,"sma_20":2523.25,"sma_60":2631.75,"sma_120":2733.58},{"date":"2026-06-23","open":2340,"high":2340,"low":2025,"close":2200,"volume":5675,"rsi_14":25.53,"sma_20":2499.25,"sma_60":2624.5,"sma_120":2728.12},{"date":"2026-06-24","open":2300,"high":2300,"low":2030,"close":2120,"volume":2022,"rsi_14":17.69,"sma_20":2472.5,"sma_60":2615.42,"sma_120":2722.29},{"date":"2026-06-25","open":2150,"high":2295,"low":2125,"close":2295,"volume":765,"rsi_14":33.89,"sma_20":2456.75,"sma_60":2609.58,"sma_120":2717.92},{"date":"2026-06-26","open":2300,"high":2300,"low":2000,"close":2000,"volume":1938,"rsi_14":26.07,"sma_20":2422.75,"sma_60":2599.0,"sma_120":2710.92},{"date":"2026-06-29","open":2000,"high":2050,"low":1957,"close":2050,"volume":519,"rsi_14":30.21,"sma_20":2393.5,"sma_60":2589.83,"sma_120":2703.54},{"date":"2026-06-30","open":2240,"high":2240,"low":2170,"close":2190,"volume":382,"rsi_14":41.77,"sma_20":2374.0,"sma_60":2583.33,"sma_120":2690.0},{"date":"2026-07-01","open":1985,"high":2190,"low":1985,"close":2175,"volume":687,"rsi_14":37.89,"sma_20":2355.5,"sma_60":2576.58,"sma_120":2680.33},{"date":"2026-07-02","open":2175,"high":2175,"low":2000,"close":2140,"volume":1478,"rsi_14":36.48,"sma_20":2332.75,"sma_60":2568.75,"sma_120":2672.25},{"date":"2026-07-03","open":2175,"high":2175,"low":1999,"close":2150,"volume":9447,"rsi_14":35.37,"sma_20":2311.0,"sma_60":2560.92,"sma_120":2665.25},{"date":"2026-07-06","open":2150,"high":2150,"low":2000,"close":2060,"volume":7938,"rsi_14":34.91,"sma_20":2286.0,"sma_60":2551.42,"sma_120":2657.62},{"date":"2026-07-07","open":2195,"high":2195,"low":1996,"close":2000,"volume":1040,"rsi_14":31.51,"sma_20":2260.25,"sma_60":2541.0,"sma_120":2649.75},{"date":"2026-07-08","open":1998,"high":2000,"low":1998,"close":2000,"volume":1087,"rsi_14":31.91,"sma_20":2241.0,"sma_60":2531.0,"sma_120":2641.79},{"date":"2026-07-09","open":2140,"high":2140,"low":1998,"close":2000,"volume":4255,"rsi_14":31.91,"sma_20":2218.5,"sma_60":2520.67,"sma_120":2633.92},{"date":"2026-07-10","open":2100,"high":2270,"low":2095,"close":2270,"volume":611,"rsi_14":47.08,"sma_20":2209.25,"sma_60":2514.92,"sma_120":2628.83},{"date":"2026-07-13","open":2240,"high":2270,"low":2100,"close":2270,"volume":1566,"rsi_14":52.87,"sma_20":2198.5,"sma_60":2508.92,"sma_120":2624.04},{"date":"2026-07-14","open":2270,"high":2270,"low":2270,"close":2270,"volume":14,"rsi_14":56.58,"sma_20":2191.5,"sma_60":2502.83,"sma_120":2619.29},{"date":"2026-07-15","open":2295,"high":2435,"low":2290,"close":2435,"volume":317,"rsi_14":56.19,"sma_20":2191.25,"sma_60":2499.08,"sma_120":2616.42},{"date":"2026-07-16","open":2400,"high":2540,"low":2400,"close":2510,"volume":121,"rsi_14":78.02,"sma_20":2195.5,"sma_60":2496.67,"sma_120":2613.54},{"date":"2026-07-20","open":2495,"high":2495,"low":2400,"close":2485,"volume":17,"rsi_14":74.58,"sma_20":2198.5,"sma_60":2494.08,"sma_120":2610.83},{"date":"2026-07-21","open":2370,"high":2540,"low":2370,"close":2535,"volume":464,"rsi_14":71.7,"sma_20":2207.75,"sma_60":2492.33,"sma_120":2608.54},{"date":"2026-07-22","open":2535,"high":2535,"low":2300,"close":2470,"volume":937,"rsi_14":67.46,"sma_20":2221.25,"sma_60":2489.58,"sma_120":2605.58},{"date":"2026-07-23","open":2460,"high":2460,"low":2200,"close":2375,"volume":1825,"rsi_14":62.98,"sma_20":2234.0,"sma_60":2485.33,"sma_120":2601.67},{"date":"2026-07-24","open":2305,"high":2600,"low":2160,"close":2600,"volume":6230,"rsi_14":70.09,"sma_20":2249.25,"sma_60":2484.75,"sma_120":2599.83},{"date":"2026-07-27","open":2500,"high":2510,"low":2385,"close":2500,"volume":1544,"rsi_14":69.47,"sma_20":2274.25,"sma_60":2482.08,"sma_120":2597.33},{"date":"2026-07-28","open":2500,"high":2900,"low":2300,"close":2465,"volume":12400,"rsi_14":71.04,"sma_20":2295.0,"sma_60":2465.58,"sma_120":2594.33},{"date":"2026-07-29","open":2335,"high":2345,"low":2115,"close":2345,"volume":5609,"rsi_14":64.08,"sma_20":2302.75,"sma_60":2455.17,"sma_120":2590.54},{"date":"2026-07-30","open":2325,"high":2345,"low":2185,"close":2345,"volume":8701,"rsi_14":64.08,"sma_20":2311.25,"sma_60":2447.58,"sma_120":2586.58},{"date":"2026-07-31","open":2400,"high":2480,"low":2340,"close":2340,"volume":1357,"rsi_14":53.65,"sma_20":2321.25,"sma_60":2439.92,"sma_120":2582.62},{"date":"2026-08-03","open":2365,"high":2455,"low":2350,"close":2430,"volume":3746,"rsi_14":57.62,"sma_20":2335.25,"sma_60":2434.67,"sma_120":2579.46},{"date":"2026-08-04","open":2450,"high":2450,"low":2305,"close":2410,"volume":2066,"rsi_14":56.54,"sma_20":2352.75,"sma_60":2429.67,"sma_120":2576.04},{"date":"2026-08-05","open":2410,"high":2410,"low":2310,"close":2410,"volume":868,"rsi_14":48.62,"sma_20":2373.25,"sma_60":2423.92,"sma_120":2572.62},{"date":"2026-08-06","open":2385,"high":2410,"low":2365,"close":2410,"volume":229,"rsi_14":43.98,"sma_20":2393.75,"sma_60":2419.5,"sma_120":2569.25},{"date":"2026-08-07","open":2390,"high":2480,"low":2350,"close":2480,"volume":1905,"rsi_14":49.71,"sma_20":2417.75,"sma_60":2416.08,"sma_120":2566.46},{"date":"2026-08-10","open":2470,"high":2470,"low":2395,"close":2400,"volume":8028,"rsi_14":42.54,"sma_20":2424.25,"sma_60":2409.58,"sma_120":2563.0},{"date":"2026-08-11","open":2440,"high":2440,"low":2395,"close":2415,"volume":321,"rsi_14":46.78,"sma_20":2431.5,"sma_60":2403.5,"sma_120":2559.62},{"date":"2026-08-12","open":2420,"high":2420,"low":2410,"close":2420,"volume":405,"rsi_14":52.94,"sma_20":2439.0,"sma_60":2400.0,"sma_120":2556.08},{"date":"2026-08-13","open":2420,"high":2420,"low":2400,"close":2415,"volume":494,"rsi_14":33.03,"sma_20":2438.0,"sma_60":2396.17,"sma_120":2552.38},{"date":"2026-08-14","open":2420,"high":2500,"low":2350,"close":2500,"volume":1746,"rsi_14":50.0,"sma_20":2437.5,"sma_60":2393.92,"sma_120":2549.38},{"date":"2026-08-18","open":2560,"high":2560,"low":2220,"close":2500,"volume":1835,"rsi_14":53.54,"sma_20":2438.25,"sma_60":2391.42,"sma_120":2546.38},{"date":"2026-08-19","open":2540,"high":2540,"low":2495,"close":2530,"volume":1500,"rsi_14":72.84,"sma_20":2438.0,"sma_60":2389.67,"sma_120":2543.58},{"date":"2026-08-20","open":2530,"high":2600,"low":2500,"close":2600,"volume":322,"rsi_14":76.84,"sma_20":2444.5,"sma_60":2388.33,"sma_120":2541.38},{"date":"2026-08-21","open":2830,"high":2830,"low":2660,"close":2660,"volume":788,"rsi_14":80.19,"sma_20":2458.75,"sma_60":2388.42,"sma_120":2539.71},{"date":"2026-08-24","open":2700,"high":2700,"low":2580,"close":2645,"volume":337,"rsi_14":73.63,"sma_20":2461.0,"sma_60":2389.0,"sma_120":2538.12},{"date":"2026-08-25","open":2700,"high":2700,"low":2410,"close":2675,"volume":3260,"rsi_14":78.49,"sma_20":2469.75,"sma_60":2388.92,"sma_120":2536.79},{"date":"2026-08-26","open":2750,"high":2750,"low":2505,"close":2655,"volume":8610,"rsi_14":75.26,"sma_20":2479.25,"sma_60":2389.25,"sma_120":2535.42},{"date":"2026-08-27","open":2505,"high":2650,"low":2470,"close":2650,"volume":4025,"rsi_14":74.49,"sma_20":2494.5,"sma_60":2390.42,"sma_120":2535.42},{"date":"2026-08-28","open":2620,"high":2620,"low":2595,"close":2595,"volume":187,"rsi_14":62.11,"sma_20":2507.0,"sma_60":2391.25,"sma_120":2534.17},{"date":"2026-08-31","open":2590,"high":2600,"low":2585,"close":2595,"volume":104,"rsi_14":74.68,"sma_20":2519.75,"sma_60":2391.25,"sma_120":2532.58},{"date":"2026-09-01","open":2630,"high":2630,"low":2500,"close":2580,"volume":177,"rsi_14":70.89,"sma_20":2527.25,"sma_60":2391.17,"sma_120":2530.96},{"date":"2026-09-02","open":2575,"high":2575,"low":2425,"close":2570,"volume":348,"rsi_14":68.75,"sma_20":2535.25,"sma_60":2391.33,"sma_120":2530.38},{"date":"2026-09-03","open":2635,"high":2635,"low":2585,"close":2585,"volume":59,"rsi_14":70.73,"sma_20":2544.0,"sma_60":2392.5,"sma_120":2529.67},{"date":"2026-09-04","open":2635,"high":2635,"low":2380,"close":2490,"volume":2774,"rsi_14":48.81,"sma_20":2548.0,"sma_60":2394.25,"sma_120":2528.21},{"date":"2026-09-07","open":2555,"high":2555,"low":2370,"close":2495,"volume":1594,"rsi_14":49.41,"sma_20":2548.75,"sma_60":2395.0,"sma_120":2526.83},{"date":"2026-09-08","open":2540,"high":2545,"low":2365,"close":2420,"volume":1319,"rsi_14":38.3,"sma_20":2549.75,"sma_60":2394.42,"sma_120":2524.79},{"date":"2026-09-09","open":2500,"high":2500,"low":2415,"close":2485,"volume":231,"rsi_14":37.63,"sma_20":2553.25,"sma_60":2394.42,"sma_120":2523.29},{"date":"2026-09-10","open":2565,"high":2565,"low":2550,"close":2550,"volume":5,"rsi_14":38.3,"sma_20":2559.75,"sma_60":2396.75,"sma_120":2522.5},{"date":"2026-09-11","open":2490,"high":2525,"low":2490,"close":2515,"volume":61,"rsi_14":36.73,"sma_20":2564.75,"sma_60":2398.0,"sma_120":2521.46},{"date":"2026-09-14","open":2510,"high":2510,"low":2495,"close":2505,"volume":6,"rsi_14":31.91,"sma_20":2565.0,"sma_60":2399.33,"sma_120":2520.08},{"date":"2026-09-15","open":2510,"high":2510,"low":2495,"close":2505,"volume":5,"rsi_14":33.33,"sma_20":2565.25,"sma_60":2400.67,"sma_120":2518.75},{"date":"2026-09-16","open":2405,"high":2505,"low":1980,"close":2180,"volume":8570,"rsi_14":19.48,"sma_20":2547.75,"sma_60":2397.83,"sma_120":2514.79},{"date":"2026-09-17","open":2180,"high":2180,"low":1977,"close":2120,"volume":5302,"rsi_14":19.35,"sma_20":2523.75,"sma_60":2396.5,"sma_120":2510.5},{"date":"2026-09-18","open":2125,"high":2405,"low":2030,"close":2405,"volume":3499,"rsi_14":41.04,"sma_20":2511.0,"sma_60":2401.25,"sma_120":2508.33},{"date":"2026-09-21","open":2405,"high":2465,"low":2180,"close":2465,"volume":618,"rsi_14":44.8,"sma_20":2502.0,"sma_60":2404.08,"sma_120":2506.83},{"date":"2026-09-22","open":2255,"high":2255,"low":2175,"close":2210,"volume":6882,"rsi_14":36.67,"sma_20":2478.75,"sma_60":2407.58,"sma_120":2503.29},{"date":"2026-09-23","open":2180,"high":2180,"low":2050,"close":2100,"volume":3949,"rsi_14":33.22,"sma_20":2451.0,"sma_60":2408.42,"sma_120":2499.12},{"date":"2026-09-28","open":2100,"high":2100,"low":1995,"close":2095,"volume":2731,"rsi_14":35.42,"sma_20":2423.25,"sma_60":2406.83,"sma_120":2495.08},{"date":"2026-09-29","open":2045,"high":2045,"low":1961,"close":2035,"volume":2381,"rsi_14":33.69,"sma_20":2395.25,"sma_60":2404.5,"sma_120":2490.54},{"date":"2026-09-30","open":1994,"high":1994,"low":1931,"close":1985,"volume":1836,"rsi_14":34.3,"sma_20":2364.75,"sma_60":2401.92,"sma_120":2485.33},{"date":"2026-10-01","open":1985,"high":1985,"low":1935,"close":1980,"volume":251,"rsi_14":30.94,"sma_20":2334.75,"sma_60":2399.08,"sma_120":2480.0},{"date":"2026-10-02","open":1979,"high":1994,"low":1930,"close":1994,"volume":1841,"rsi_14":28.18,"sma_20":2305.95,"sma_60":2397.98,"sma_120":2474.7},{"date":"2026-10-06","open":1994,"high":2025,"low":1958,"close":2000,"volume":455,"rsi_14":29.32,"sma_20":2276.7,"sma_60":2397.98,"sma_120":2469.49},{"date":"2026-10-07","open":2005,"high":2005,"low":1958,"close":2000,"volume":2056,"rsi_14":29.55,"sma_20":2252.2,"sma_60":2397.98,"sma_120":2464.49},{"date":"2026-10-08","open":2000,"high":2000,"low":1957,"close":1992,"volume":1651,"rsi_14":29.36,"sma_20":2227.05,"sma_60":2397.85,"sma_120":2459.26},{"date":"2026-10-12","open":1990,"high":2005,"low":1955,"close":1989,"volume":2152,"rsi_14":39.63,"sma_20":2205.5,"sma_60":2393.17,"sma_120":2454.04},{"date":"2026-10-13","open":1865,"high":1988,"low":1850,"close":1988,"volume":4758,"rsi_14":42.34,"sma_20":2180.65,"sma_60":2388.47,"sma_120":2448.69},{"date":"2026-10-14","open":1988,"high":1988,"low":1903,"close":1969,"volume":971,"rsi_14":13.42,"sma_20":2151.6,"sma_60":2383.45,"sma_120":2443.14},{"date":"2026-10-15","open":1969,"high":1969,"low":1960,"close":1960,"volume":21,"rsi_14":3.67,"sma_20":2123.85,"sma_60":2375.53,"sma_120":2437.31},{"date":"2026-10-16","open":1959,"high":1959,"low":1898,"close":1950,"volume":1684,"rsi_14":6.67,"sma_20":2096.1,"sma_60":2366.2,"sma_120":2431.43},{"date":"2026-10-19","open":1950,"high":1950,"low":1900,"close":1950,"volume":1830,"rsi_14":10.53,"sma_20":2068.35,"sma_60":2357.28,"sma_120":2425.68},{"date":"2026-10-20","open":1948,"high":1948,"low":1905,"close":1946,"volume":312,"rsi_14":10.58,"sma_20":2056.65,"sma_60":2347.47,"sma_120":2419.9},{"date":"2026-10-21","open":1946,"high":1946,"low":1891,"close":1920,"volume":292,"rsi_14":12.9,"sma_20":2046.65,"sma_60":2338.3,"sma_120":2413.94},{"date":"2026-10-22","open":1900,"high":1900,"low":1803,"close":1860,"volume":2585,"rsi_14":12.12,"sma_20":2019.4,"sma_60":2329.72,"sma_120":2407.53},{"date":"2026-10-23","open":1857,"high":1857,"low":1781,"close":1781,"volume":1165,"rsi_14":8.37,"sma_20":1985.2,"sma_60":2316.07,"sma_120":2400.41}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.27,"pbr":3.01,"ttm_eps":null,"close":7260.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.65,"ttm_eps":null,"close":3780.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.56,"ttm_eps":null,"close":2840.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.47,"ttm_eps":null,"close":2635.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.53,"ttm_eps":null,"close":2760.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.69,"ttm_eps":null,"close":4815.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.73,"ttm_eps":null,"close":2955.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.55,"ttm_eps":null,"close":2600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.34,"ttm_eps":null,"close":2190.0}],"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":"대호특수강우","phase":"above-fold","symbol_resolved":true}