{"status":"ok","report":{"price_analysis":{"current":1796.0,"change_1d":-0.2,"change_7d":-0.9,"change_30d":-4.4,"high_30d":1999.0,"low_30d":1740.0,"position_in_range":22.0,"support":1765.9,"resistance":1973.1},"summary":"한솔홈데코(025750)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 289.71억. 현재가 1,796원, 전일 대비 -0.2%, 30일 -4.4%. ROE 0.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.14만, 기관 순매수 46.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.0%입니다. 시가총액 289.71억. 매출 2764.28억, 영업이익 54.14억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.29,"roe":0.01,"eps":-1370.47,"revenue":276428000856.0,"operating_income":5413660759.0,"net_income":-22082359684.0,"market_cap":28970796468,"profit_margin":-7.99,"roa":0.0,"operating_margin":1.96,"gross_margin":17.6,"debt_ratio":1.3128501295178923,"total_assets":231570964310.0,"total_equity":100123635922.0,"total_debt":131447328388.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.9로 약세 구간입니다. MACD(-24.86)가 시그널선(-19.13)을 하회합니다(데드크로스). 현재가가 SMA20(1852)과 SMA60(1873) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1766~1939 (현재 위치 18%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.903225806451616,"macd":-24.858882170561856,"macd_signal":-19.128954904939725,"sma_20":1852.5,"sma_60":1873.0333333333333,"bb_upper":1939.4908041116992,"bb_lower":1765.5091958883008,"atr_14":75.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.14만, 기관 순매수 46.00. 30일 누적: 외국인 -3.57만, 기관 160.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-11409.0,"institutional_flow":46.0,"data":[{"date":"2026-10-23","foreign_net":-1321.0,"institution_net":1.0,"retail_net":1320.0},{"date":"2026-10-22","foreign_net":-1456.0,"institution_net":1.0,"retail_net":1455.0},{"date":"2026-10-21","foreign_net":-175.0,"institution_net":-57.0,"retail_net":232.0},{"date":"2026-10-20","foreign_net":-7273.0,"institution_net":44.0,"retail_net":7229.0},{"date":"2026-10-19","foreign_net":-1184.0,"institution_net":57.0,"retail_net":1127.0},{"date":"2026-10-16","foreign_net":-961.0,"institution_net":14.0,"retail_net":947.0},{"date":"2026-10-15","foreign_net":112.0,"institution_net":235.0,"retail_net":-347.0},{"date":"2026-10-14","foreign_net":-270.0,"institution_net":-362.0,"retail_net":632.0},{"date":"2026-10-13","foreign_net":-234.0,"institution_net":454.0,"retail_net":-220.0},{"date":"2026-10-12","foreign_net":821.0,"institution_net":29.0,"retail_net":-850.0},{"date":"2026-10-08","foreign_net":-566.0,"institution_net":-6.0,"retail_net":572.0},{"date":"2026-10-07","foreign_net":1616.0,"institution_net":-46.0,"retail_net":-1570.0},{"date":"2026-10-06","foreign_net":-816.0,"institution_net":-6.0,"retail_net":822.0},{"date":"2026-10-02","foreign_net":-233.0,"institution_net":-11.0,"retail_net":244.0},{"date":"2026-10-01","foreign_net":-121.0,"institution_net":0.0,"retail_net":121.0},{"date":"2026-09-30","foreign_net":-231.0,"institution_net":-5.0,"retail_net":236.0},{"date":"2026-09-29","foreign_net":1510.0,"institution_net":8.0,"retail_net":-1518.0},{"date":"2026-09-28","foreign_net":-1255.0,"institution_net":-37.0,"retail_net":1292.0},{"date":"2026-09-23","foreign_net":461.0,"institution_net":-21.0,"retail_net":-440.0},{"date":"2026-09-22","foreign_net":682.0,"institution_net":-62.0,"retail_net":-620.0},{"date":"2026-09-21","foreign_net":505.0,"institution_net":-6.0,"retail_net":-499.0},{"date":"2026-09-18","foreign_net":235.0,"institution_net":-11.0,"retail_net":-224.0},{"date":"2026-09-17","foreign_net":258.0,"institution_net":3.0,"retail_net":-261.0},{"date":"2026-09-16","foreign_net":-1388.0,"institution_net":4.0,"retail_net":1384.0},{"date":"2026-09-15","foreign_net":-2976.0,"institution_net":13.0,"retail_net":2963.0},{"date":"2026-09-14","foreign_net":-36.0,"institution_net":36.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":-378.0,"institution_net":0.0,"retail_net":378.0},{"date":"2026-09-10","foreign_net":-626.0,"institution_net":-23.0,"retail_net":649.0},{"date":"2026-09-09","foreign_net":640.0,"institution_net":-35.0,"retail_net":-605.0},{"date":"2026-09-08","foreign_net":-21060.0,"institution_net":-51.0,"retail_net":21111.0}],"periods":{"d1":{"foreign_net":-1321.0,"institution_net":1.0,"retail_net":1320.0},"d3":{"foreign_net":-2952.0,"institution_net":-55.0,"retail_net":3007.0},"d7":{"foreign_net":-12258.0,"institution_net":295.0,"retail_net":11963.0},"d14":{"foreign_net":-11940.0,"institution_net":347.0,"retail_net":11593.0},"d30":{"foreign_net":-35720.0,"institution_net":160.0,"retail_net":35560.0}}},"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 -1,370, PBR 0.29x) — 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 -1,370원"}]},"growth":{"grade":"C","percentile":60,"summary":"매출 +1.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.8,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.4,"unit":"%","percentile":68,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.0%","metrics":[{"name":"ROE","value":0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.9,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.4,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 0.9x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.91,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.24,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":5.3,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,370, PBR 0.29x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +1.8%"},"profitability":{"grade":"C","reason":"ROE 0.0%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.31,"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":17.6,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.96,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.99,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.29,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.66,"pbr_5y_low":0.13,"pbr_5y_avg":0.23,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":0.14,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.13},{"quarter":"2024-Q3","per":null,"pbr":0.13},{"quarter":"2024-Q4","per":null,"pbr":0.13},{"quarter":"2025-Q1","per":null,"pbr":0.16},{"quarter":"2025-Q2","per":null,"pbr":0.14},{"quarter":"2025-Q3","per":null,"pbr":0.13},{"quarter":"2025-Q4","per":null,"pbr":0.16},{"quarter":"2026-Q1","per":null,"pbr":0.66},{"quarter":"2026-Q2","per":null,"pbr":0.44},{"quarter":"현재","per":null,"pbr":0.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":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":"2026-10-23T23:33:13.017803+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"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":8.994299814496902e-05,"dividend_yield":null,"eps":0.56,"revenue":70414643003.0,"operating_income":3150732851.0,"net_income":9005420.0,"market_cap":null,"profit_margin":0.0001278912966954377,"operating_margin":0.04474542107478644,"roa":3.888838148095545e-05,"gross_margin":0.1759810575688363,"total_equity":100123635922.0,"total_assets":231570964310.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.43,"roe":0.03526387492470684,"dividend_yield":null,"eps":219.49,"revenue":69144055563.0,"operating_income":2707956074.0,"net_income":3536673400.0,"market_cap":43200000000.0,"profit_margin":0.05114934857672025,"operating_margin":0.0391639751523205,"roa":0.015356366596204466,"gross_margin":0.1607826358676733,"total_equity":100291683984.0,"total_assets":230306653455.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.23445767907905313,"dividend_yield":null,"eps":-1449.53,"revenue":64898442254.0,"operating_income":107675233.0,"net_income":-23356267425.0,"market_cap":null,"profit_margin":-0.35988949216358795,"operating_margin":0.0016591343221857295,"roa":-0.10247524056520434,"gross_margin":0.15048318067138303,"total_equity":99618265935.0,"total_assets":227921079240.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.018385538546885554,"dividend_yield":null,"eps":-140.99,"revenue":71970860036.0,"operating_income":-552703399.0,"net_income":-2271771079.0,"market_cap":null,"profit_margin":-0.03156515119957792,"operating_margin":-0.00767954417556684,"roa":-0.008735922479302128,"gross_margin":0.12398071303492406,"total_equity":123562933618.0,"total_assets":260049363348.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02108619605916619,"dividend_yield":null,"eps":163.83,"revenue":68617370941.0,"operating_income":1595165698.0,"net_income":2639728884.0,"market_cap":null,"profit_margin":0.038470271416690474,"operating_margin":0.02324725759854,"roa":0.00929167029175707,"gross_margin":0.15803022577655712,"total_equity":125187533901.0,"total_assets":284096271296.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0051494750696543115,"dividend_yield":null,"eps":39.61,"revenue":74329885989.0,"operating_income":1182478046.0,"net_income":638317149.0,"market_cap":null,"profit_margin":0.00858762448652839,"operating_margin":0.015908514190039167,"roa":0.0022150780713247544,"gross_margin":0.1534823955829598,"total_equity":123957712265.0,"total_assets":288169142778.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.13703465462929812,"dividend_yield":null,"eps":-1053.32,"revenue":73441543738.0,"operating_income":3043196814.0,"net_income":-16972224801.0,"market_cap":null,"profit_margin":-0.2310984211000219,"operating_margin":0.04143699409228777,"roa":-0.058448497270887585,"gross_margin":0.15951815616504136,"total_equity":123853523380.0,"total_assets":290379147343.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.001736522773761808,"dividend_yield":null,"eps":-14.96,"revenue":79681817634.0,"operating_income":1932265081.0,"net_income":-241022331.0,"market_cap":null,"profit_margin":-0.003024809651143757,"operating_margin":0.024249761593986383,"roa":-0.0007754273602140071,"gross_margin":0.17052724993565,"total_equity":138795951681.0,"total_assets":310825157025.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.010573673163417,"dividend_yield":null,"eps":91.16,"revenue":93014295877.0,"operating_income":4680438975.0,"net_income":1468907250.0,"market_cap":null,"profit_margin":0.015792274038632186,"operating_margin":0.05031956572771681,"roa":0.004590561010861895,"gross_margin":0.18889513893900892,"total_equity":138921189193.0,"total_assets":319984256069.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.008500111761873553,"dividend_yield":null,"eps":-73.31,"revenue":81121403144.0,"operating_income":1764398599.0,"net_income":-1181227138.0,"market_cap":null,"profit_margin":-0.014561226658064376,"operating_margin":0.021750099611418033,"roa":-0.003702927817302638,"gross_margin":0.1509216361342676,"total_equity":138966071399.0,"total_assets":318998153969.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05394402796777726,"dividend_yield":null,"eps":-467.92,"revenue":82715687387.0,"operating_income":1554660831.0,"net_income":-7539610765.0,"market_cap":null,"profit_margin":-0.09115091711351675,"operating_margin":0.01879523558483222,"roa":-0.024158032229502063,"gross_margin":0.15353892647449613,"total_equity":139767293045.0,"total_assets":312095401371.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.009073575889990528,"dividend_yield":null,"eps":-83.37,"revenue":79993346021.0,"operating_income":200163049.0,"net_income":-1343327489.0,"market_cap":null,"profit_margin":-0.016792990365065454,"operating_margin":0.002502246236173854,"roa":-0.004187015523289276,"gross_margin":0.1376410326067563,"total_equity":148048300393.0,"total_assets":320831743166.0}],"current_price":1796.0,"change_pct":-0.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1800.0},{"date":"2016-10-25","close":1785.0},{"date":"2016-10-26","close":1755.0},{"date":"2016-10-27","close":1800.0},{"date":"2016-10-28","close":1785.0},{"date":"2016-10-31","close":1750.0},{"date":"2016-11-01","close":1750.0},{"date":"2016-11-02","close":1700.0},{"date":"2016-11-03","close":1745.0},{"date":"2016-11-04","close":1690.0},{"date":"2016-11-07","close":1710.0},{"date":"2016-11-08","close":1720.0},{"date":"2016-11-09","close":1610.0},{"date":"2016-11-10","close":1660.0},{"date":"2016-11-11","close":1675.0},{"date":"2016-11-14","close":1690.0},{"date":"2016-11-15","close":1655.0},{"date":"2016-11-16","close":1730.0},{"date":"2016-11-17","close":1710.0},{"date":"2016-11-18","close":1675.0},{"date":"2016-11-21","close":1650.0},{"date":"2016-11-22","close":1665.0},{"date":"2016-11-23","close":1625.0},{"date":"2016-11-24","close":1610.0},{"date":"2016-11-25","close":1610.0},{"date":"2016-11-28","close":1590.0},{"date":"2016-11-29","close":1565.0},{"date":"2016-11-30","close":1545.0},{"date":"2016-12-01","close":1540.0},{"date":"2016-12-02","close":1520.0},{"date":"2016-12-05","close":1535.0},{"date":"2016-12-06","close":1550.0},{"date":"2016-12-07","close":1540.0},{"date":"2016-12-08","close":1565.0},{"date":"2016-12-09","close":1580.0},{"date":"2016-12-12","close":1585.0},{"date":"2016-12-13","close":1595.0},{"date":"2016-12-14","close":1600.0},{"date":"2016-12-15","close":1625.0},{"date":"2016-12-16","close":1620.0},{"date":"2016-12-19","close":1615.0},{"date":"2016-12-20","close":1625.0},{"date":"2016-12-21","close":1600.0},{"date":"2016-12-22","close":1600.0},{"date":"2016-12-23","close":1600.0},{"date":"2016-12-26","close":1610.0},{"date":"2016-12-27","close":1635.0},{"date":"2016-12-28","close":1630.0},{"date":"2016-12-29","close":1620.0},{"date":"2017-01-02","close":1625.0},{"date":"2017-01-03","close":1675.0},{"date":"2017-01-04","close":1675.0},{"date":"2017-01-05","close":1700.0},{"date":"2017-01-06","close":1680.0},{"date":"2017-01-09","close":1660.0},{"date":"2017-01-10","close":1680.0},{"date":"2017-01-11","close":1675.0},{"date":"2017-01-12","close":1675.0},{"date":"2017-01-13","close":1675.0},{"date":"2017-01-16","close":1685.0},{"date":"2017-01-17","close":1665.0},{"date":"2017-01-18","close":1655.0},{"date":"2017-01-19","close":1645.0},{"date":"2017-01-20","close":1635.0},{"date":"2017-01-23","close":1675.0},{"date":"2017-01-24","close":1615.0},{"date":"2017-01-25","close":1580.0},{"date":"2017-01-26","close":1605.0},{"date":"2017-01-31","close":1610.0},{"date":"2017-02-01","close":1620.0},{"date":"2017-02-02","close":1590.0},{"date":"2017-02-03","close":1585.0},{"date":"2017-02-06","close":1595.0},{"date":"2017-02-07","close":1600.0},{"date":"2017-02-08","close":1605.0},{"date":"2017-02-09","close":1600.0},{"date":"2017-02-10","close":1625.0},{"date":"2017-02-13","close":1640.0},{"date":"2017-02-14","close":1655.0},{"date":"2017-02-15","close":1660.0},{"date":"2017-02-16","close":1650.0},{"date":"2017-02-17","close":1650.0},{"date":"2017-02-20","close":1655.0},{"date":"2017-02-21","close":1660.0},{"date":"2017-02-22","close":1660.0},{"date":"2017-02-23","close":1670.0},{"date":"2017-02-24","close":1645.0},{"date":"2017-02-27","close":1645.0},{"date":"2017-02-28","close":1640.0},{"date":"2017-03-02","close":1640.0},{"date":"2017-03-03","close":1610.0},{"date":"2017-03-06","close":1660.0},{"date":"2017-03-07","close":1640.0},{"date":"2017-03-08","close":1625.0},{"date":"2017-03-09","close":1635.0},{"date":"2017-03-10","close":1635.0},{"date":"2017-03-13","close":1650.0},{"date":"2017-03-14","close":1660.0},{"date":"2017-03-15","close":1650.0},{"date":"2017-03-16","close":1655.0},{"date":"2017-03-17","close":1650.0},{"date":"2017-03-20","close":1655.0},{"date":"2017-03-21","close":1665.0},{"date":"2017-03-22","close":1620.0},{"date":"2017-03-23","close":1625.0},{"date":"2017-03-24","close":1635.0},{"date":"2017-03-27","close":1610.0},{"date":"2017-03-28","close":1615.0},{"date":"2017-03-29","close":1615.0},{"date":"2017-03-30","close":1620.0},{"date":"2017-03-31","close":1635.0},{"date":"2017-04-03","close":1640.0},{"date":"2017-04-04","close":1635.0},{"date":"2017-04-05","close":1640.0},{"date":"2017-04-06","close":1635.0},{"date":"2017-04-07","close":1645.0},{"date":"2017-04-10","close":1640.0},{"date":"2017-04-11","close":1635.0},{"date":"2017-04-12","close":1615.0},{"date":"2017-04-13","close":1615.0},{"date":"2017-04-14","close":1640.0},{"date":"2017-04-17","close":1670.0},{"date":"2017-04-18","close":1665.0},{"date":"2017-04-19","close":1695.0},{"date":"2017-04-20","close":1680.0},{"date":"2017-04-21","close":1680.0},{"date":"2017-04-24","close":1670.0},{"date":"2017-04-25","close":1675.0},{"date":"2017-04-26","close":1700.0},{"date":"2017-04-27","close":1680.0},{"date":"2017-04-28","close":1660.0},{"date":"2017-05-02","close":1650.0},{"date":"2017-05-04","close":1685.0},{"date":"2017-05-08","close":1700.0},{"date":"2017-05-10","close":1690.0},{"date":"2017-05-11","close":1685.0},{"date":"2017-05-12","close":1685.0},{"date":"2017-05-15","close":1690.0},{"date":"2017-05-16","close":1645.0},{"date":"2017-05-17","close":1630.0},{"date":"2017-05-18","close":1625.0},{"date":"2017-05-19","close":1630.0},{"date":"2017-05-22","close":1640.0},{"date":"2017-05-23","close":1645.0},{"date":"2017-05-24","close":1635.0},{"date":"2017-05-25","close":1645.0},{"date":"2017-05-26","close":1650.0},{"date":"2017-05-29","close":1625.0},{"date":"2017-05-30","close":1640.0},{"date":"2017-05-31","close":1640.0},{"date":"2017-06-01","close":1630.0},{"date":"2017-06-02","close":1625.0},{"date":"2017-06-05","close":1630.0},{"date":"2017-06-07","close":1635.0},{"date":"2017-06-08","close":1610.0},{"date":"2017-06-09","close":1605.0},{"date":"2017-06-12","close":1600.0},{"date":"2017-06-13","close":1605.0},{"date":"2017-06-14","close":1625.0},{"date":"2017-06-15","close":1630.0},{"date":"2017-06-16","close":1620.0},{"date":"2017-06-19","close":1610.0},{"date":"2017-06-20","close":1650.0},{"date":"2017-06-21","close":1630.0},{"date":"2017-06-22","close":1660.0},{"date":"2017-06-23","close":1650.0},{"date":"2017-06-26","close":1620.0},{"date":"2017-06-27","close":1635.0},{"date":"2017-06-28","close":1625.0},{"date":"2017-06-29","close":1630.0},{"date":"2017-06-30","close":1625.0},{"date":"2017-07-03","close":1610.0},{"date":"2017-07-04","close":1605.0},{"date":"2017-07-05","close":1600.0},{"date":"2017-07-06","close":1605.0},{"date":"2017-07-07","close":1595.0},{"date":"2017-07-10","close":1575.0},{"date":"2017-07-11","close":1580.0},{"date":"2017-07-12","close":1570.0},{"date":"2017-07-13","close":1575.0},{"date":"2017-07-14","close":1590.0},{"date":"2017-07-17","close":1595.0},{"date":"2017-07-18","close":1595.0},{"date":"2017-07-19","close":1615.0},{"date":"2017-07-20","close":1605.0},{"date":"2017-07-21","close":1600.0},{"date":"2017-07-24","close":1590.0},{"date":"2017-07-25","close":1575.0},{"date":"2017-07-26","close":1550.0},{"date":"2017-07-27","close":1545.0},{"date":"2017-07-28","close":1520.0},{"date":"2017-07-31","close":1490.0},{"date":"2017-08-01","close":1525.0},{"date":"2017-08-02","close":1520.0},{"date":"2017-08-03","close":1490.0},{"date":"2017-08-04","close":1500.0},{"date":"2017-08-07","close":1520.0},{"date":"2017-08-08","close":1520.0},{"date":"2017-08-09","close":1490.0},{"date":"2017-08-10","close":1470.0},{"date":"2017-08-11","close":1425.0},{"date":"2017-08-14","close":1440.0},{"date":"2017-08-16","close":1470.0},{"date":"2017-08-17","close":1475.0},{"date":"2017-08-18","close":1470.0},{"date":"2017-08-21","close":1485.0},{"date":"2017-08-22","close":1480.0},{"date":"2017-08-23","close":1480.0},{"date":"2017-08-24","close":1480.0},{"date":"2017-08-25","close":1495.0},{"date":"2017-08-28","close":1520.0},{"date":"2017-08-29","close":1525.0},{"date":"2017-08-30","close":1525.0},{"date":"2017-08-31","close":1515.0},{"date":"2017-09-01","close":1510.0},{"date":"2017-09-04","close":1490.0},{"date":"2017-09-05","close":1480.0},{"date":"2017-09-06","close":1475.0},{"date":"2017-09-07","close":1485.0},{"date":"2017-09-08","close":1455.0},{"date":"2017-09-11","close":1440.0},{"date":"2017-09-12","close":1440.0},{"date":"2017-09-13","close":1440.0},{"date":"2017-09-14","close":1470.0},{"date":"2017-09-15","close":1465.0},{"date":"2017-09-18","close":1480.0},{"date":"2017-09-19","close":1495.0},{"date":"2017-09-20","close":1485.0},{"date":"2017-09-21","close":1455.0},{"date":"2017-09-22","close":1440.0},{"date":"2017-09-25","close":1370.0},{"date":"2017-09-26","close":1375.0},{"date":"2017-09-27","close":1395.0},{"date":"2017-09-28","close":1415.0},{"date":"2017-09-29","close":1415.0},{"date":"2017-10-10","close":1410.0},{"date":"2017-10-11","close":1415.0},{"date":"2017-10-12","close":1420.0},{"date":"2017-10-13","close":1425.0},{"date":"2017-10-16","close":1400.0},{"date":"2017-10-17","close":1405.0},{"date":"2017-10-18","close":1390.0},{"date":"2017-10-19","close":1405.0},{"date":"2017-10-20","close":1450.0},{"date":"2017-10-23","close":1450.0},{"date":"2017-10-24","close":1495.0},{"date":"2017-10-25","close":1485.0},{"date":"2017-10-26","close":1470.0},{"date":"2017-10-27","close":1475.0},{"date":"2017-10-30","close":1465.0},{"date":"2017-10-31","close":1470.0},{"date":"2017-11-01","close":1460.0},{"date":"2017-11-02","close":1465.0},{"date":"2017-11-03","close":1465.0},{"date":"2017-11-06","close":1475.0},{"date":"2017-11-07","close":1490.0},{"date":"2017-11-08","close":1495.0},{"date":"2017-11-09","close":1495.0},{"date":"2017-11-10","close":1485.0},{"date":"2017-11-13","close":1495.0},{"date":"2017-11-14","close":1495.0},{"date":"2017-11-15","close":1460.0},{"date":"2017-11-16","close":1445.0},{"date":"2017-11-17","close":1465.0},{"date":"2017-11-20","close":1465.0},{"date":"2017-11-21","close":1450.0},{"date":"2017-11-22","close":1450.0},{"date":"2017-11-23","close":1445.0},{"date":"2017-11-24","close":1495.0},{"date":"2017-11-27","close":1520.0},{"date":"2017-11-28","close":1515.0},{"date":"2017-11-29","close":1520.0},{"date":"2017-11-30","close":1530.0},{"date":"2017-12-01","close":1530.0},{"date":"2017-12-04","close":1515.0},{"date":"2017-12-05","close":1525.0},{"date":"2017-12-06","close":1520.0},{"date":"2017-12-07","close":1480.0},{"date":"2017-12-08","close":1445.0},{"date":"2017-12-11","close":1460.0},{"date":"2017-12-12","close":1445.0},{"date":"2017-12-13","close":1450.0},{"date":"2017-12-14","close":1450.0},{"date":"2017-12-15","close":1455.0},{"date":"2017-12-18","close":1445.0},{"date":"2017-12-19","close":1420.0},{"date":"2017-12-20","close":1405.0},{"date":"2017-12-21","close":1370.0},{"date":"2017-12-22","close":1390.0},{"date":"2017-12-26","close":1390.0},{"date":"2017-12-27","close":1395.0},{"date":"2017-12-28","close":1420.0},{"date":"2018-01-02","close":1425.0},{"date":"2018-01-03","close":1465.0},{"date":"2018-01-04","close":1460.0},{"date":"2018-01-05","close":1455.0},{"date":"2018-01-08","close":1420.0},{"date":"2018-01-09","close":1435.0},{"date":"2018-01-10","close":1430.0},{"date":"2018-01-11","close":1430.0},{"date":"2018-01-12","close":1450.0},{"date":"2018-01-15","close":1430.0},{"date":"2018-01-16","close":1405.0},{"date":"2018-01-17","close":1415.0},{"date":"2018-01-18","close":1430.0},{"date":"2018-01-19","close":1445.0},{"date":"2018-01-22","close":1445.0},{"date":"2018-01-23","close":1460.0},{"date":"2018-01-24","close":1485.0},{"date":"2018-01-25","close":1515.0},{"date":"2018-01-26","close":1525.0},{"date":"2018-01-29","close":1550.0},{"date":"2018-01-30","close":1545.0},{"date":"2018-01-31","close":1555.0},{"date":"2018-02-01","close":1560.0},{"date":"2018-02-02","close":1525.0},{"date":"2018-02-05","close":1510.0},{"date":"2018-02-06","close":1500.0},{"date":"2018-02-07","close":1585.0},{"date":"2018-02-08","close":1565.0},{"date":"2018-02-09","close":1525.0},{"date":"2018-02-12","close":1495.0},{"date":"2018-02-13","close":1485.0},{"date":"2018-02-14","close":1445.0},{"date":"2018-02-19","close":1465.0},{"date":"2018-02-20","close":1465.0},{"date":"2018-02-21","close":1475.0},{"date":"2018-02-22","close":1460.0},{"date":"2018-02-23","close":1455.0},{"date":"2018-02-26","close":1455.0},{"date":"2018-02-27","close":1460.0},{"date":"2018-02-28","close":1630.0},{"date":"2018-03-02","close":1605.0},{"date":"2018-03-05","close":1610.0},{"date":"2018-03-06","close":1595.0},{"date":"2018-03-07","close":1570.0},{"date":"2018-03-08","close":1605.0},{"date":"2018-03-09","close":1585.0},{"date":"2018-03-12","close":1610.0},{"date":"2018-03-13","close":1575.0},{"date":"2018-03-14","close":1550.0},{"date":"2018-03-15","close":1550.0},{"date":"2018-03-16","close":1545.0},{"date":"2018-03-19","close":1550.0},{"date":"2018-03-20","close":1555.0},{"date":"2018-03-21","close":1545.0},{"date":"2018-03-22","close":1560.0},{"date":"2018-03-23","close":1475.0},{"date":"2018-03-26","close":1485.0},{"date":"2018-03-27","close":1510.0},{"date":"2018-03-28","close":1500.0},{"date":"2018-03-29","close":1495.0},{"date":"2018-03-30","close":1540.0},{"date":"2018-04-02","close":1520.0},{"date":"2018-04-03","close":1505.0},{"date":"2018-04-04","close":1465.0},{"date":"2018-04-05","close":1495.0},{"date":"2018-04-06","close":1485.0},{"date":"2018-04-09","close":1480.0},{"date":"2018-04-10","close":1500.0},{"date":"2018-04-11","close":1490.0},{"date":"2018-04-12","close":1515.0},{"date":"2018-04-13","close":1530.0},{"date":"2018-04-16","close":1530.0},{"date":"2018-04-17","close":1540.0},{"date":"2018-04-18","close":1580.0},{"date":"2018-04-19","close":1640.0},{"date":"2018-04-20","close":1675.0},{"date":"2018-04-23","close":1645.0},{"date":"2018-04-24","close":1645.0},{"date":"2018-04-25","close":1645.0},{"date":"2018-04-26","close":1635.0},{"date":"2018-04-27","close":1630.0},{"date":"2018-04-30","close":1705.0},{"date":"2018-05-02","close":1745.0},{"date":"2018-05-03","close":1710.0},{"date":"2018-05-04","close":2220.0},{"date":"2018-05-08","close":2190.0},{"date":"2018-05-09","close":2225.0},{"date":"2018-05-10","close":2240.0},{"date":"2018-05-11","close":2210.0},{"date":"2018-05-14","close":2300.0},{"date":"2018-05-15","close":2260.0},{"date":"2018-05-16","close":2050.0},{"date":"2018-05-17","close":2090.0},{"date":"2018-05-18","close":2135.0},{"date":"2018-05-21","close":2110.0},{"date":"2018-05-23","close":2105.0},{"date":"2018-05-24","close":2080.0},{"date":"2018-05-25","close":1860.0},{"date":"2018-05-28","close":2255.0},{"date":"2018-05-29","close":2635.0},{"date":"2018-05-30","close":2405.0},{"date":"2018-05-31","close":2505.0},{"date":"2018-06-01","close":2320.0},{"date":"2018-06-04","close":2190.0},{"date":"2018-06-05","close":2160.0},{"date":"2018-06-07","close":2125.0},{"date":"2018-06-08","close":2105.0},{"date":"2018-06-11","close":2150.0},{"date":"2018-06-12","close":2060.0},{"date":"2018-06-14","close":2025.0},{"date":"2018-06-15","close":2095.0},{"date":"2018-06-18","close":2150.0},{"date":"2018-06-19","close":2130.0},{"date":"2018-06-20","close":2120.0},{"date":"2018-06-21","close":2060.0},{"date":"2018-06-22","close":1965.0},{"date":"2018-06-25","close":2055.0},{"date":"2018-06-26","close":2060.0},{"date":"2018-06-27","close":1940.0},{"date":"2018-06-28","close":1880.0},{"date":"2018-06-29","close":2025.0},{"date":"2018-07-02","close":1950.0},{"date":"2018-07-03","close":2065.0},{"date":"2018-07-04","close":2000.0},{"date":"2018-07-05","close":1710.0},{"date":"2018-07-06","close":1675.0},{"date":"2018-07-09","close":1580.0},{"date":"2018-07-10","close":1590.0},{"date":"2018-07-11","close":1635.0},{"date":"2018-07-12","close":1625.0},{"date":"2018-07-13","close":1640.0},{"date":"2018-07-16","close":1640.0},{"date":"2018-07-17","close":1640.0},{"date":"2018-07-18","close":1560.0},{"date":"2018-07-19","close":1560.0},{"date":"2018-07-20","close":1545.0},{"date":"2018-07-23","close":1470.0},{"date":"2018-07-24","close":1575.0},{"date":"2018-07-25","close":1535.0},{"date":"2018-07-26","close":1615.0},{"date":"2018-07-27","close":1640.0},{"date":"2018-07-30","close":1650.0},{"date":"2018-07-31","close":1595.0},{"date":"2018-08-01","close":1640.0},{"date":"2018-08-02","close":1670.0},{"date":"2018-08-03","close":1685.0},{"date":"2018-08-06","close":1685.0},{"date":"2018-08-07","close":1655.0},{"date":"2018-08-08","close":1675.0},{"date":"2018-08-09","close":1685.0},{"date":"2018-08-10","close":1695.0},{"date":"2018-08-13","close":1605.0},{"date":"2018-08-14","close":1670.0},{"date":"2018-08-16","close":1730.0},{"date":"2018-08-17","close":1720.0},{"date":"2018-08-20","close":1715.0},{"date":"2018-08-21","close":1715.0},{"date":"2018-08-22","close":1715.0},{"date":"2018-08-23","close":1735.0},{"date":"2018-08-24","close":1740.0},{"date":"2018-08-27","close":1645.0},{"date":"2018-08-28","close":1635.0},{"date":"2018-08-29","close":1625.0},{"date":"2018-08-30","close":1645.0},{"date":"2018-08-31","close":1615.0},{"date":"2018-09-03","close":1635.0},{"date":"2018-09-04","close":1715.0},{"date":"2018-09-05","close":1690.0},{"date":"2018-09-06","close":1910.0},{"date":"2018-09-07","close":1855.0},{"date":"2018-09-10","close":1990.0},{"date":"2018-09-11","close":1915.0},{"date":"2018-09-12","close":1930.0},{"date":"2018-09-13","close":1905.0},{"date":"2018-09-14","close":1935.0},{"date":"2018-09-17","close":1975.0},{"date":"2018-09-18","close":1885.0},{"date":"2018-09-19","close":1790.0},{"date":"2018-09-20","close":1760.0},{"date":"2018-09-21","close":1800.0},{"date":"2018-09-27","close":1760.0},{"date":"2018-09-28","close":1705.0},{"date":"2018-10-01","close":1710.0},{"date":"2018-10-02","close":1720.0},{"date":"2018-10-04","close":1745.0},{"date":"2018-10-05","close":1710.0},{"date":"2018-10-08","close":1745.0},{"date":"2018-10-10","close":1550.0},{"date":"2018-10-11","close":1470.0},{"date":"2018-10-12","close":1505.0},{"date":"2018-10-15","close":1535.0},{"date":"2018-10-16","close":1545.0},{"date":"2018-10-17","close":1580.0},{"date":"2018-10-18","close":1565.0},{"date":"2018-10-19","close":1580.0},{"date":"2018-10-22","close":1540.0},{"date":"2018-10-23","close":1470.0},{"date":"2018-10-24","close":1430.0},{"date":"2018-10-25","close":1400.0},{"date":"2018-10-26","close":1330.0},{"date":"2018-10-29","close":1200.0},{"date":"2018-10-30","close":1260.0},{"date":"2018-10-31","close":1265.0},{"date":"2018-11-01","close":1315.0},{"date":"2018-11-02","close":1365.0},{"date":"2018-11-05","close":1355.0},{"date":"2018-11-06","close":1350.0},{"date":"2018-11-07","close":1315.0},{"date":"2018-11-08","close":1400.0},{"date":"2018-11-09","close":1370.0},{"date":"2018-11-12","close":1355.0},{"date":"2018-11-13","close":1320.0},{"date":"2018-11-14","close":1320.0},{"date":"2018-11-15","close":1345.0},{"date":"2018-11-16","close":1360.0},{"date":"2018-11-19","close":1380.0},{"date":"2018-11-20","close":1375.0},{"date":"2018-11-21","close":1385.0},{"date":"2018-11-22","close":1360.0},{"date":"2018-11-23","close":1380.0},{"date":"2018-11-26","close":1385.0},{"date":"2018-11-27","close":1415.0},{"date":"2018-11-28","close":1405.0},{"date":"2018-11-29","close":1415.0},{"date":"2018-11-30","close":1385.0},{"date":"2018-12-03","close":1450.0},{"date":"2018-12-04","close":1490.0},{"date":"2018-12-05","close":1470.0},{"date":"2018-12-06","close":1395.0},{"date":"2018-12-07","close":1490.0},{"date":"2018-12-10","close":1420.0},{"date":"2018-12-11","close":1380.0},{"date":"2018-12-12","close":1380.0},{"date":"2018-12-13","close":1400.0},{"date":"2018-12-14","close":1380.0},{"date":"2018-12-17","close":1335.0},{"date":"2018-12-18","close":1330.0},{"date":"2018-12-19","close":1340.0},{"date":"2018-12-20","close":1375.0},{"date":"2018-12-21","close":1380.0},{"date":"2018-12-24","close":1360.0},{"date":"2018-12-26","close":1310.0},{"date":"2018-12-27","close":1350.0},{"date":"2018-12-28","close":1370.0},{"date":"2019-01-02","close":1330.0},{"date":"2019-01-03","close":1350.0},{"date":"2019-01-04","close":1340.0},{"date":"2019-01-07","close":1385.0},{"date":"2019-01-08","close":1425.0},{"date":"2019-01-09","close":1425.0},{"date":"2019-01-10","close":1415.0},{"date":"2019-01-11","close":1455.0},{"date":"2019-01-14","close":1515.0},{"date":"2019-01-15","close":1550.0},{"date":"2019-01-16","close":1610.0},{"date":"2019-01-17","close":1550.0},{"date":"2019-01-18","close":1575.0},{"date":"2019-01-21","close":1565.0},{"date":"2019-01-22","close":1560.0},{"date":"2019-01-23","close":1565.0},{"date":"2019-01-24","close":1605.0},{"date":"2019-01-25","close":1595.0},{"date":"2019-01-28","close":1600.0},{"date":"2019-01-29","close":1560.0},{"date":"2019-01-30","close":1595.0},{"date":"2019-01-31","close":1590.0},{"date":"2019-02-01","close":1650.0},{"date":"2019-02-07","close":1655.0},{"date":"2019-02-08","close":1665.0},{"date":"2019-02-11","close":1610.0},{"date":"2019-02-12","close":1630.0},{"date":"2019-02-13","close":1630.0},{"date":"2019-02-14","close":1605.0},{"date":"2019-02-15","close":1600.0},{"date":"2019-02-18","close":1590.0},{"date":"2019-02-19","close":1600.0},{"date":"2019-02-20","close":1555.0},{"date":"2019-02-21","close":1555.0},{"date":"2019-02-22","close":1625.0},{"date":"2019-02-25","close":1590.0},{"date":"2019-02-26","close":1590.0},{"date":"2019-02-27","close":1590.0},{"date":"2019-02-28","close":1450.0},{"date":"2019-03-04","close":1455.0},{"date":"2019-03-05","close":1450.0},{"date":"2019-03-06","close":1455.0},{"date":"2019-03-07","close":1420.0},{"date":"2019-03-08","close":1395.0},{"date":"2019-03-11","close":1410.0},{"date":"2019-03-12","close":1425.0},{"date":"2019-03-13","close":1405.0},{"date":"2019-03-14","close":1440.0},{"date":"2019-03-15","close":1400.0},{"date":"2019-03-18","close":1415.0},{"date":"2019-03-19","close":1440.0},{"date":"2019-03-20","close":1420.0},{"date":"2019-03-21","close":1405.0},{"date":"2019-03-22","close":1410.0},{"date":"2019-03-25","close":1390.0},{"date":"2019-03-26","close":1440.0},{"date":"2019-03-27","close":1410.0},{"date":"2019-03-28","close":1410.0},{"date":"2019-03-29","close":1440.0},{"date":"2019-04-01","close":1440.0},{"date":"2019-04-02","close":1465.0},{"date":"2019-04-03","close":1465.0},{"date":"2019-04-04","close":1465.0},{"date":"2019-04-05","close":1480.0},{"date":"2019-04-08","close":1465.0},{"date":"2019-04-09","close":1450.0},{"date":"2019-04-10","close":1480.0},{"date":"2019-04-11","close":1495.0},{"date":"2019-04-12","close":1480.0},{"date":"2019-04-15","close":1485.0},{"date":"2019-04-16","close":1515.0},{"date":"2019-04-17","close":1500.0},{"date":"2019-04-18","close":1480.0},{"date":"2019-04-19","close":1495.0},{"date":"2019-04-22","close":1490.0},{"date":"2019-04-23","close":1490.0},{"date":"2019-04-24","close":1470.0},{"date":"2019-04-25","close":1470.0},{"date":"2019-04-26","close":1470.0},{"date":"2019-04-29","close":1465.0},{"date":"2019-04-30","close":1470.0},{"date":"2019-05-02","close":1485.0},{"date":"2019-05-03","close":1520.0},{"date":"2019-05-07","close":1500.0},{"date":"2019-05-08","close":1505.0},{"date":"2019-05-09","close":1455.0},{"date":"2019-05-10","close":1440.0},{"date":"2019-05-13","close":1410.0},{"date":"2019-05-14","close":1420.0},{"date":"2019-05-15","close":1460.0},{"date":"2019-05-16","close":1435.0},{"date":"2019-05-17","close":1435.0},{"date":"2019-05-20","close":1410.0},{"date":"2019-05-21","close":1395.0},{"date":"2019-05-22","close":1390.0},{"date":"2019-05-23","close":1370.0},{"date":"2019-05-24","close":1310.0},{"date":"2019-05-27","close":1300.0},{"date":"2019-05-28","close":1335.0},{"date":"2019-05-29","close":1310.0},{"date":"2019-05-30","close":1300.0},{"date":"2019-05-31","close":1315.0},{"date":"2019-06-03","close":1305.0},{"date":"2019-06-04","close":1325.0},{"date":"2019-06-05","close":1335.0},{"date":"2019-06-07","close":1360.0},{"date":"2019-06-10","close":1375.0},{"date":"2019-06-11","close":1405.0},{"date":"2019-06-12","close":1405.0},{"date":"2019-06-13","close":1415.0},{"date":"2019-06-14","close":1405.0},{"date":"2019-06-17","close":1425.0},{"date":"2019-06-18","close":1400.0},{"date":"2019-06-19","close":1420.0},{"date":"2019-06-20","close":1415.0},{"date":"2019-06-21","close":1425.0},{"date":"2019-06-24","close":1440.0},{"date":"2019-06-25","close":1420.0},{"date":"2019-06-26","close":1410.0},{"date":"2019-06-27","close":1415.0},{"date":"2019-06-28","close":1405.0},{"date":"2019-07-01","close":1425.0},{"date":"2019-07-02","close":1425.0},{"date":"2019-07-03","close":1405.0},{"date":"2019-07-04","close":1390.0},{"date":"2019-07-05","close":1410.0},{"date":"2019-07-08","close":1350.0},{"date":"2019-07-09","close":1340.0},{"date":"2019-07-10","close":1345.0},{"date":"2019-07-11","close":1360.0},{"date":"2019-07-12","close":1360.0},{"date":"2019-07-15","close":1345.0},{"date":"2019-07-16","close":1320.0},{"date":"2019-07-17","close":1295.0},{"date":"2019-07-18","close":1280.0},{"date":"2019-07-19","close":1315.0},{"date":"2019-07-22","close":1315.0},{"date":"2019-07-23","close":1300.0},{"date":"2019-07-24","close":1295.0},{"date":"2019-07-25","close":1260.0},{"date":"2019-07-26","close":1215.0},{"date":"2019-07-29","close":1165.0},{"date":"2019-07-30","close":1190.0},{"date":"2019-07-31","close":1195.0},{"date":"2019-08-01","close":1170.0},{"date":"2019-08-02","close":1165.0},{"date":"2019-08-05","close":1085.0},{"date":"2019-08-06","close":1050.0},{"date":"2019-08-07","close":1075.0},{"date":"2019-08-08","close":1120.0},{"date":"2019-08-09","close":1160.0},{"date":"2019-08-12","close":1185.0},{"date":"2019-08-13","close":1195.0},{"date":"2019-08-14","close":1210.0},{"date":"2019-08-16","close":1205.0},{"date":"2019-08-19","close":1220.0},{"date":"2019-08-20","close":1230.0},{"date":"2019-08-21","close":1230.0},{"date":"2019-08-22","close":1200.0},{"date":"2019-08-23","close":1195.0},{"date":"2019-08-26","close":1160.0},{"date":"2019-08-27","close":1165.0},{"date":"2019-08-28","close":1190.0},{"date":"2019-08-29","close":1180.0},{"date":"2019-08-30","close":1220.0},{"date":"2019-09-02","close":1220.0},{"date":"2019-09-03","close":1215.0},{"date":"2019-09-04","close":1220.0},{"date":"2019-09-05","close":1225.0},{"date":"2019-09-06","close":1215.0},{"date":"2019-09-09","close":1195.0},{"date":"2019-09-10","close":1215.0},{"date":"2019-09-11","close":1235.0},{"date":"2019-09-16","close":1285.0},{"date":"2019-09-17","close":1270.0},{"date":"2019-09-18","close":1270.0},{"date":"2019-09-19","close":1340.0},{"date":"2019-09-20","close":1335.0},{"date":"2019-09-23","close":1330.0},{"date":"2019-09-24","close":1310.0},{"date":"2019-09-25","close":1280.0},{"date":"2019-09-26","close":1290.0},{"date":"2019-09-27","close":1290.0},{"date":"2019-09-30","close":1280.0},{"date":"2019-10-01","close":1265.0},{"date":"2019-10-02","close":1250.0},{"date":"2019-10-04","close":1240.0},{"date":"2019-10-07","close":1200.0},{"date":"2019-10-08","close":1200.0},{"date":"2019-10-10","close":1190.0},{"date":"2019-10-11","close":1180.0},{"date":"2019-10-14","close":1225.0},{"date":"2019-10-15","close":1220.0},{"date":"2019-10-16","close":1240.0},{"date":"2019-10-17","close":1230.0},{"date":"2019-10-18","close":1225.0},{"date":"2019-10-21","close":1200.0},{"date":"2019-10-22","close":1200.0},{"date":"2019-10-23","close":1180.0},{"date":"2019-10-24","close":1180.0},{"date":"2019-10-25","close":1165.0},{"date":"2019-10-28","close":1185.0},{"date":"2019-10-29","close":1175.0},{"date":"2019-10-30","close":1170.0},{"date":"2019-10-31","close":1185.0},{"date":"2019-11-01","close":1190.0},{"date":"2019-11-04","close":1205.0},{"date":"2019-11-05","close":1200.0},{"date":"2019-11-06","close":1205.0},{"date":"2019-11-07","close":1200.0},{"date":"2019-11-08","close":1200.0},{"date":"2019-11-11","close":1200.0},{"date":"2019-11-12","close":1205.0},{"date":"2019-11-13","close":1200.0},{"date":"2019-11-14","close":1195.0},{"date":"2019-11-15","close":1200.0},{"date":"2019-11-18","close":1205.0},{"date":"2019-11-19","close":1185.0},{"date":"2019-11-20","close":1165.0},{"date":"2019-11-21","close":1115.0},{"date":"2019-11-22","close":1140.0},{"date":"2019-11-25","close":1135.0},{"date":"2019-11-26","close":1145.0},{"date":"2019-11-27","close":1140.0},{"date":"2019-11-28","close":1140.0},{"date":"2019-11-29","close":1120.0},{"date":"2019-12-02","close":1110.0},{"date":"2019-12-03","close":1100.0},{"date":"2019-12-04","close":1070.0},{"date":"2019-12-05","close":1045.0},{"date":"2019-12-06","close":1075.0},{"date":"2019-12-09","close":1085.0},{"date":"2019-12-10","close":1070.0},{"date":"2019-12-11","close":1070.0},{"date":"2019-12-12","close":1085.0},{"date":"2019-12-13","close":1120.0},{"date":"2019-12-16","close":1125.0},{"date":"2019-12-17","close":1120.0},{"date":"2019-12-18","close":1100.0},{"date":"2019-12-19","close":1105.0},{"date":"2019-12-20","close":1115.0},{"date":"2019-12-23","close":1095.0},{"date":"2019-12-24","close":1085.0},{"date":"2019-12-26","close":1100.0},{"date":"2019-12-27","close":1090.0},{"date":"2019-12-30","close":1095.0},{"date":"2020-01-02","close":1105.0},{"date":"2020-01-03","close":1110.0},{"date":"2020-01-06","close":1075.0},{"date":"2020-01-07","close":1080.0},{"date":"2020-01-08","close":1030.0},{"date":"2020-01-09","close":1085.0},{"date":"2020-01-10","close":1095.0},{"date":"2020-01-13","close":1110.0},{"date":"2020-01-14","close":1095.0},{"date":"2020-01-15","close":1125.0},{"date":"2020-01-16","close":1145.0},{"date":"2020-01-17","close":1150.0},{"date":"2020-01-20","close":1140.0},{"date":"2020-01-21","close":1115.0},{"date":"2020-01-22","close":1115.0},{"date":"2020-01-23","close":1125.0},{"date":"2020-01-28","close":1085.0},{"date":"2020-01-29","close":1095.0},{"date":"2020-01-30","close":1075.0},{"date":"2020-01-31","close":1045.0},{"date":"2020-02-03","close":1005.0},{"date":"2020-02-04","close":1040.0},{"date":"2020-02-05","close":1060.0},{"date":"2020-02-06","close":1080.0},{"date":"2020-02-07","close":1085.0},{"date":"2020-02-10","close":1075.0},{"date":"2020-02-11","close":1100.0},{"date":"2020-02-12","close":1100.0},{"date":"2020-02-13","close":1105.0},{"date":"2020-02-14","close":1095.0},{"date":"2020-02-17","close":1100.0},{"date":"2020-02-18","close":1085.0},{"date":"2020-02-19","close":1065.0},{"date":"2020-02-20","close":1060.0},{"date":"2020-02-21","close":1030.0},{"date":"2020-02-24","close":985.0},{"date":"2020-02-25","close":1010.0},{"date":"2020-02-26","close":999.0},{"date":"2020-02-27","close":987.0},{"date":"2020-02-28","close":922.0},{"date":"2020-03-02","close":925.0},{"date":"2020-03-03","close":950.0},{"date":"2020-03-04","close":960.0},{"date":"2020-03-05","close":998.0},{"date":"2020-03-06","close":975.0},{"date":"2020-03-09","close":916.0},{"date":"2020-03-10","close":903.0},{"date":"2020-03-11","close":882.0},{"date":"2020-03-12","close":795.0},{"date":"2020-03-13","close":700.0},{"date":"2020-03-16","close":671.0},{"date":"2020-03-17","close":667.0},{"date":"2020-03-18","close":640.0},{"date":"2020-03-19","close":537.0},{"date":"2020-03-20","close":579.0},{"date":"2020-03-23","close":540.0},{"date":"2020-03-24","close":568.0},{"date":"2020-03-25","close":588.0},{"date":"2020-03-26","close":604.0},{"date":"2020-03-27","close":615.0},{"date":"2020-03-30","close":637.0},{"date":"2020-03-31","close":683.0},{"date":"2020-04-01","close":680.0},{"date":"2020-04-02","close":699.0},{"date":"2020-04-03","close":710.0},{"date":"2020-04-06","close":740.0},{"date":"2020-04-07","close":782.0},{"date":"2020-04-08","close":820.0},{"date":"2020-04-09","close":869.0},{"date":"2020-04-10","close":867.0},{"date":"2020-04-13","close":822.0},{"date":"2020-04-14","close":850.0},{"date":"2020-04-16","close":865.0},{"date":"2020-04-17","close":900.0},{"date":"2020-04-20","close":902.0},{"date":"2020-04-21","close":875.0},{"date":"2020-04-22","close":875.0},{"date":"2020-04-23","close":889.0},{"date":"2020-04-24","close":873.0},{"date":"2020-04-27","close":878.0},{"date":"2020-04-28","close":879.0},{"date":"2020-04-29","close":895.0},{"date":"2020-05-04","close":885.0},{"date":"2020-05-06","close":899.0},{"date":"2020-05-07","close":910.0},{"date":"2020-05-08","close":926.0},{"date":"2020-05-11","close":913.0},{"date":"2020-05-12","close":896.0},{"date":"2020-05-13","close":885.0},{"date":"2020-05-14","close":878.0},{"date":"2020-05-15","close":881.0},{"date":"2020-05-18","close":901.0},{"date":"2020-05-19","close":946.0},{"date":"2020-05-20","close":959.0},{"date":"2020-05-21","close":962.0},{"date":"2020-05-22","close":943.0},{"date":"2020-05-25","close":982.0},{"date":"2020-05-26","close":1000.0},{"date":"2020-05-27","close":1070.0},{"date":"2020-05-28","close":1020.0},{"date":"2020-05-29","close":1010.0},{"date":"2020-06-01","close":1055.0},{"date":"2020-06-02","close":1055.0},{"date":"2020-06-03","close":1090.0},{"date":"2020-06-04","close":1040.0},{"date":"2020-06-05","close":1055.0},{"date":"2020-06-08","close":1090.0},{"date":"2020-06-09","close":1175.0},{"date":"2020-06-10","close":1160.0},{"date":"2020-06-11","close":1125.0},{"date":"2020-06-12","close":1080.0},{"date":"2020-06-15","close":999.0},{"date":"2020-06-16","close":1040.0},{"date":"2020-06-17","close":1040.0},{"date":"2020-06-18","close":1015.0},{"date":"2020-06-19","close":1020.0},{"date":"2020-06-22","close":1010.0},{"date":"2020-06-23","close":1005.0},{"date":"2020-06-24","close":997.0},{"date":"2020-06-25","close":984.0},{"date":"2020-06-26","close":1005.0},{"date":"2020-06-29","close":978.0},{"date":"2020-06-30","close":981.0},{"date":"2020-07-01","close":963.0},{"date":"2020-07-02","close":967.0},{"date":"2020-07-03","close":985.0},{"date":"2020-07-06","close":997.0},{"date":"2020-07-07","close":1000.0},{"date":"2020-07-08","close":998.0},{"date":"2020-07-09","close":1035.0},{"date":"2020-07-10","close":1015.0},{"date":"2020-07-13","close":1050.0},{"date":"2020-07-14","close":1050.0},{"date":"2020-07-15","close":1090.0},{"date":"2020-07-16","close":1060.0},{"date":"2020-07-17","close":1050.0},{"date":"2020-07-20","close":1040.0},{"date":"2020-07-21","close":1045.0},{"date":"2020-07-22","close":1250.0},{"date":"2020-07-23","close":1095.0},{"date":"2020-07-24","close":1070.0},{"date":"2020-07-27","close":1100.0},{"date":"2020-07-28","close":1085.0},{"date":"2020-07-29","close":1090.0},{"date":"2020-07-30","close":1110.0},{"date":"2020-07-31","close":1120.0},{"date":"2020-08-03","close":1130.0},{"date":"2020-08-04","close":1120.0},{"date":"2020-08-05","close":1135.0},{"date":"2020-08-06","close":1125.0},{"date":"2020-08-07","close":1130.0},{"date":"2020-08-10","close":1155.0},{"date":"2020-08-11","close":1245.0},{"date":"2020-08-12","close":1180.0},{"date":"2020-08-13","close":1180.0},{"date":"2020-08-14","close":1170.0},{"date":"2020-08-18","close":1090.0},{"date":"2020-08-19","close":1135.0},{"date":"2020-08-20","close":1055.0},{"date":"2020-08-21","close":1075.0},{"date":"2020-08-24","close":1080.0},{"date":"2020-08-25","close":1120.0},{"date":"2020-08-26","close":1095.0},{"date":"2020-08-27","close":1060.0},{"date":"2020-08-28","close":1080.0},{"date":"2020-08-31","close":1090.0},{"date":"2020-09-01","close":1100.0},{"date":"2020-09-02","close":1125.0},{"date":"2020-09-03","close":1110.0},{"date":"2020-09-04","close":1110.0},{"date":"2020-09-07","close":1200.0},{"date":"2020-09-08","close":1200.0},{"date":"2020-09-09","close":1560.0},{"date":"2020-09-10","close":1535.0},{"date":"2020-09-11","close":1575.0},{"date":"2020-09-14","close":1620.0},{"date":"2020-09-15","close":1560.0},{"date":"2020-09-16","close":1535.0},{"date":"2020-09-17","close":1470.0},{"date":"2020-09-18","close":1485.0},{"date":"2020-09-21","close":1465.0},{"date":"2020-09-22","close":1385.0},{"date":"2020-09-23","close":1355.0},{"date":"2020-09-24","close":1280.0},{"date":"2020-09-25","close":1350.0},{"date":"2020-09-28","close":1380.0},{"date":"2020-09-29","close":1425.0},{"date":"2020-10-05","close":1480.0},{"date":"2020-10-06","close":1455.0},{"date":"2020-10-07","close":1555.0},{"date":"2020-10-08","close":1635.0},{"date":"2020-10-12","close":1665.0},{"date":"2020-10-13","close":1650.0},{"date":"2020-10-14","close":2145.0},{"date":"2020-10-15","close":2060.0},{"date":"2020-10-16","close":2060.0},{"date":"2020-10-19","close":2135.0},{"date":"2020-10-20","close":1925.0},{"date":"2020-10-21","close":1955.0},{"date":"2020-10-22","close":1810.0},{"date":"2020-10-23","close":1820.0},{"date":"2020-10-26","close":1770.0},{"date":"2020-10-27","close":1910.0},{"date":"2020-10-28","close":1930.0},{"date":"2020-10-29","close":1970.0},{"date":"2020-10-30","close":1820.0},{"date":"2020-11-02","close":2055.0},{"date":"2020-11-03","close":2105.0},{"date":"2020-11-04","close":1870.0},{"date":"2020-11-05","close":2095.0},{"date":"2020-11-06","close":2385.0},{"date":"2020-11-09","close":2425.0},{"date":"2020-11-10","close":2330.0},{"date":"2020-11-11","close":2200.0},{"date":"2020-11-12","close":2155.0},{"date":"2020-11-13","close":2165.0},{"date":"2020-11-16","close":2105.0},{"date":"2020-11-17","close":2145.0},{"date":"2020-11-18","close":2170.0},{"date":"2020-11-19","close":2235.0},{"date":"2020-11-20","close":2210.0},{"date":"2020-11-23","close":2240.0},{"date":"2020-11-24","close":2230.0},{"date":"2020-11-25","close":2145.0},{"date":"2020-11-26","close":2140.0},{"date":"2020-11-27","close":2230.0},{"date":"2020-11-30","close":2195.0},{"date":"2020-12-01","close":2225.0},{"date":"2020-12-02","close":2220.0},{"date":"2020-12-03","close":2165.0},{"date":"2020-12-04","close":2085.0},{"date":"2020-12-07","close":2115.0},{"date":"2020-12-08","close":2060.0},{"date":"2020-12-09","close":2070.0},{"date":"2020-12-10","close":2155.0},{"date":"2020-12-11","close":2210.0},{"date":"2020-12-14","close":2225.0},{"date":"2020-12-15","close":2250.0},{"date":"2020-12-16","close":2235.0},{"date":"2020-12-17","close":2225.0},{"date":"2020-12-18","close":2155.0},{"date":"2020-12-21","close":2095.0},{"date":"2020-12-22","close":2050.0},{"date":"2020-12-23","close":2030.0},{"date":"2020-12-24","close":2100.0},{"date":"2020-12-28","close":2065.0},{"date":"2020-12-29","close":2130.0},{"date":"2020-12-30","close":2145.0},{"date":"2021-01-04","close":2210.0},{"date":"2021-01-05","close":2195.0},{"date":"2021-01-06","close":2380.0},{"date":"2021-01-07","close":2315.0},{"date":"2021-01-08","close":2245.0},{"date":"2021-01-11","close":2220.0},{"date":"2021-01-12","close":2260.0},{"date":"2021-01-13","close":2270.0},{"date":"2021-01-14","close":2295.0},{"date":"2021-01-15","close":2425.0},{"date":"2021-01-18","close":2325.0},{"date":"2021-01-19","close":2425.0},{"date":"2021-01-20","close":2360.0},{"date":"2021-01-21","close":2265.0},{"date":"2021-01-22","close":2295.0},{"date":"2021-01-25","close":2240.0},{"date":"2021-01-26","close":2210.0},{"date":"2021-01-27","close":2125.0},{"date":"2021-01-28","close":2060.0},{"date":"2021-01-29","close":1915.0},{"date":"2021-02-01","close":1985.0},{"date":"2021-02-02","close":1980.0},{"date":"2021-02-03","close":2005.0},{"date":"2021-02-04","close":2145.0},{"date":"2021-02-05","close":2075.0},{"date":"2021-02-08","close":2030.0},{"date":"2021-02-09","close":2025.0},{"date":"2021-02-10","close":2025.0},{"date":"2021-02-15","close":2050.0},{"date":"2021-02-16","close":2095.0},{"date":"2021-02-17","close":2140.0},{"date":"2021-02-18","close":2100.0},{"date":"2021-02-19","close":2070.0},{"date":"2021-02-22","close":2070.0},{"date":"2021-02-23","close":2030.0},{"date":"2021-02-24","close":1930.0},{"date":"2021-02-25","close":2015.0},{"date":"2021-02-26","close":1930.0},{"date":"2021-03-02","close":1940.0},{"date":"2021-03-03","close":1955.0},{"date":"2021-03-04","close":1935.0},{"date":"2021-03-05","close":1925.0},{"date":"2021-03-08","close":1875.0},{"date":"2021-03-09","close":1805.0},{"date":"2021-03-10","close":1810.0},{"date":"2021-03-11","close":1870.0},{"date":"2021-03-12","close":1920.0},{"date":"2021-03-15","close":1925.0},{"date":"2021-03-16","close":1930.0},{"date":"2021-03-17","close":1965.0},{"date":"2021-03-18","close":1960.0},{"date":"2021-03-19","close":1980.0},{"date":"2021-03-22","close":1970.0},{"date":"2021-03-23","close":1950.0},{"date":"2021-03-24","close":2005.0},{"date":"2021-03-25","close":2000.0},{"date":"2021-03-26","close":2020.0},{"date":"2021-03-29","close":2055.0},{"date":"2021-03-30","close":2060.0},{"date":"2021-03-31","close":2080.0},{"date":"2021-04-01","close":2020.0},{"date":"2021-04-02","close":2035.0},{"date":"2021-04-05","close":2070.0},{"date":"2021-04-06","close":2040.0},{"date":"2021-04-07","close":2050.0},{"date":"2021-04-08","close":2135.0},{"date":"2021-04-09","close":2215.0},{"date":"2021-04-12","close":2240.0},{"date":"2021-04-13","close":2215.0},{"date":"2021-04-14","close":2260.0},{"date":"2021-04-15","close":2155.0},{"date":"2021-04-16","close":2220.0},{"date":"2021-04-19","close":2205.0},{"date":"2021-04-20","close":2225.0},{"date":"2021-04-21","close":2145.0},{"date":"2021-04-22","close":2160.0},{"date":"2021-04-23","close":2045.0},{"date":"2021-04-26","close":2025.0},{"date":"2021-04-27","close":2065.0},{"date":"2021-04-28","close":2020.0},{"date":"2021-04-29","close":2010.0},{"date":"2021-04-30","close":2040.0},{"date":"2021-05-03","close":2075.0},{"date":"2021-05-04","close":2060.0},{"date":"2021-05-06","close":2100.0},{"date":"2021-05-07","close":2290.0},{"date":"2021-05-10","close":2260.0},{"date":"2021-05-11","close":2480.0},{"date":"2021-05-12","close":2410.0},{"date":"2021-05-13","close":2285.0},{"date":"2021-05-14","close":2220.0},{"date":"2021-05-17","close":2220.0},{"date":"2021-05-18","close":2255.0},{"date":"2021-05-20","close":2130.0},{"date":"2021-05-21","close":2090.0},{"date":"2021-05-24","close":2090.0},{"date":"2021-05-25","close":2130.0},{"date":"2021-05-26","close":2115.0},{"date":"2021-05-27","close":2125.0},{"date":"2021-05-28","close":2145.0},{"date":"2021-05-31","close":2195.0},{"date":"2021-06-01","close":2195.0},{"date":"2021-06-02","close":2175.0},{"date":"2021-06-03","close":2260.0},{"date":"2021-06-04","close":2235.0},{"date":"2021-06-07","close":2245.0},{"date":"2021-06-08","close":2225.0},{"date":"2021-06-09","close":2150.0},{"date":"2021-06-10","close":2150.0},{"date":"2021-06-11","close":2215.0},{"date":"2021-06-14","close":2215.0},{"date":"2021-06-15","close":2190.0},{"date":"2021-06-16","close":2210.0},{"date":"2021-06-17","close":2210.0},{"date":"2021-06-18","close":2210.0},{"date":"2021-06-21","close":2205.0},{"date":"2021-06-22","close":2260.0},{"date":"2021-06-23","close":2225.0},{"date":"2021-06-24","close":2190.0},{"date":"2021-06-25","close":2195.0},{"date":"2021-06-28","close":2170.0},{"date":"2021-06-29","close":2120.0},{"date":"2021-06-30","close":2130.0},{"date":"2021-07-01","close":2100.0},{"date":"2021-07-02","close":2145.0},{"date":"2021-07-05","close":2145.0},{"date":"2021-07-06","close":2165.0},{"date":"2021-07-07","close":2145.0},{"date":"2021-07-08","close":2090.0},{"date":"2021-07-09","close":2045.0},{"date":"2021-07-12","close":2120.0},{"date":"2021-07-13","close":2180.0},{"date":"2021-07-14","close":2195.0},{"date":"2021-07-15","close":2180.0},{"date":"2021-07-16","close":2210.0},{"date":"2021-07-19","close":2240.0},{"date":"2021-07-20","close":2160.0},{"date":"2021-07-21","close":2125.0},{"date":"2021-07-22","close":2125.0},{"date":"2021-07-23","close":2130.0},{"date":"2021-07-26","close":2185.0},{"date":"2021-07-27","close":2160.0},{"date":"2021-07-28","close":2140.0},{"date":"2021-07-29","close":2295.0},{"date":"2021-07-30","close":2320.0},{"date":"2021-08-02","close":2210.0},{"date":"2021-08-03","close":2215.0},{"date":"2021-08-04","close":2175.0},{"date":"2021-08-05","close":2215.0},{"date":"2021-08-06","close":2190.0},{"date":"2021-08-09","close":2175.0},{"date":"2021-08-10","close":2130.0},{"date":"2021-08-11","close":2080.0},{"date":"2021-08-12","close":2080.0},{"date":"2021-08-13","close":2035.0},{"date":"2021-08-17","close":1960.0},{"date":"2021-08-18","close":1970.0},{"date":"2021-08-19","close":1890.0},{"date":"2021-08-20","close":1780.0},{"date":"2021-08-23","close":1840.0},{"date":"2021-08-24","close":1890.0},{"date":"2021-08-25","close":1925.0},{"date":"2021-08-26","close":1905.0},{"date":"2021-08-27","close":1915.0},{"date":"2021-08-30","close":1935.0},{"date":"2021-08-31","close":1930.0},{"date":"2021-09-01","close":1995.0},{"date":"2021-09-02","close":1970.0},{"date":"2021-09-03","close":1975.0},{"date":"2021-09-06","close":2010.0},{"date":"2021-09-07","close":2010.0},{"date":"2021-09-08","close":1985.0},{"date":"2021-09-09","close":1955.0},{"date":"2021-09-10","close":1995.0},{"date":"2021-09-13","close":1955.0},{"date":"2021-09-14","close":1955.0},{"date":"2021-09-15","close":1940.0},{"date":"2021-09-16","close":1910.0},{"date":"2021-09-17","close":1905.0},{"date":"2021-09-23","close":1875.0},{"date":"2021-09-24","close":1880.0},{"date":"2021-09-27","close":1925.0},{"date":"2021-09-28","close":1890.0},{"date":"2021-09-29","close":1855.0},{"date":"2021-09-30","close":1865.0},{"date":"2021-10-01","close":1820.0},{"date":"2021-10-05","close":1750.0},{"date":"2021-10-06","close":1670.0},{"date":"2021-10-07","close":1720.0},{"date":"2021-10-08","close":1705.0},{"date":"2021-10-12","close":1685.0},{"date":"2021-10-13","close":1715.0},{"date":"2021-10-14","close":1765.0},{"date":"2021-10-15","close":1815.0},{"date":"2021-10-18","close":1805.0},{"date":"2021-10-19","close":1935.0},{"date":"2021-10-20","close":1925.0},{"date":"2021-10-21","close":1845.0},{"date":"2021-10-22","close":1945.0},{"date":"2021-10-25","close":1995.0},{"date":"2021-10-26","close":2040.0},{"date":"2021-10-27","close":2000.0},{"date":"2021-10-28","close":1965.0},{"date":"2021-10-29","close":2000.0},{"date":"2021-11-01","close":1920.0},{"date":"2021-11-02","close":1925.0},{"date":"2021-11-03","close":1940.0},{"date":"2021-11-04","close":1885.0},{"date":"2021-11-05","close":1845.0},{"date":"2021-11-08","close":1870.0},{"date":"2021-11-09","close":1860.0},{"date":"2021-11-10","close":1780.0},{"date":"2021-11-11","close":1800.0},{"date":"2021-11-12","close":1840.0},{"date":"2021-11-15","close":1845.0},{"date":"2021-11-16","close":1815.0},{"date":"2021-11-17","close":1790.0},{"date":"2021-11-18","close":1770.0},{"date":"2021-11-19","close":1770.0},{"date":"2021-11-22","close":1750.0},{"date":"2021-11-23","close":1745.0},{"date":"2021-11-24","close":1735.0},{"date":"2021-11-25","close":1720.0},{"date":"2021-11-26","close":1685.0},{"date":"2021-11-29","close":1630.0},{"date":"2021-11-30","close":1525.0},{"date":"2021-12-01","close":1570.0},{"date":"2021-12-02","close":1605.0},{"date":"2021-12-03","close":1645.0},{"date":"2021-12-06","close":1665.0},{"date":"2021-12-07","close":1665.0},{"date":"2021-12-08","close":1685.0},{"date":"2021-12-09","close":1695.0},{"date":"2021-12-10","close":1710.0},{"date":"2021-12-13","close":1705.0},{"date":"2021-12-14","close":1675.0},{"date":"2021-12-15","close":1670.0},{"date":"2021-12-16","close":1670.0},{"date":"2021-12-17","close":1655.0},{"date":"2021-12-20","close":1630.0},{"date":"2021-12-21","close":1625.0},{"date":"2021-12-22","close":1635.0},{"date":"2021-12-23","close":1640.0},{"date":"2021-12-24","close":1655.0},{"date":"2021-12-27","close":1670.0},{"date":"2021-12-28","close":1665.0},{"date":"2021-12-29","close":1685.0},{"date":"2021-12-30","close":1685.0},{"date":"2022-01-03","close":1695.0},{"date":"2022-01-04","close":1740.0},{"date":"2022-01-05","close":1740.0},{"date":"2022-01-06","close":1765.0},{"date":"2022-01-07","close":1765.0},{"date":"2022-01-10","close":1725.0},{"date":"2022-01-11","close":1690.0},{"date":"2022-01-12","close":1755.0},{"date":"2022-01-13","close":1750.0},{"date":"2022-01-14","close":1715.0},{"date":"2022-01-17","close":1670.0},{"date":"2022-01-18","close":1615.0},{"date":"2022-01-19","close":1590.0},{"date":"2022-01-20","close":1620.0},{"date":"2022-01-21","close":1605.0},{"date":"2022-01-24","close":1575.0},{"date":"2022-01-25","close":1515.0},{"date":"2022-01-26","close":1515.0},{"date":"2022-01-27","close":1450.0},{"date":"2022-01-28","close":1505.0},{"date":"2022-02-03","close":1550.0},{"date":"2022-02-04","close":1590.0},{"date":"2022-02-07","close":1570.0},{"date":"2022-02-08","close":1575.0},{"date":"2022-02-09","close":1610.0},{"date":"2022-02-10","close":1590.0},{"date":"2022-02-11","close":1590.0},{"date":"2022-02-14","close":1525.0},{"date":"2022-02-15","close":1505.0},{"date":"2022-02-16","close":1565.0},{"date":"2022-02-17","close":1565.0},{"date":"2022-02-18","close":1590.0},{"date":"2022-02-21","close":1600.0},{"date":"2022-02-22","close":1550.0},{"date":"2022-02-23","close":1595.0},{"date":"2022-02-24","close":1545.0},{"date":"2022-02-25","close":1575.0},{"date":"2022-02-28","close":1600.0},{"date":"2022-03-02","close":1620.0},{"date":"2022-03-03","close":1670.0},{"date":"2022-03-04","close":1670.0},{"date":"2022-03-07","close":1660.0},{"date":"2022-03-08","close":1630.0},{"date":"2022-03-10","close":1685.0},{"date":"2022-03-11","close":1770.0},{"date":"2022-03-14","close":1715.0},{"date":"2022-03-15","close":1695.0},{"date":"2022-03-16","close":1760.0},{"date":"2022-03-17","close":1740.0},{"date":"2022-03-18","close":1730.0},{"date":"2022-03-21","close":1725.0},{"date":"2022-03-22","close":1725.0},{"date":"2022-03-23","close":1795.0},{"date":"2022-03-24","close":1850.0},{"date":"2022-03-25","close":1810.0},{"date":"2022-03-28","close":1805.0},{"date":"2022-03-29","close":1790.0},{"date":"2022-03-30","close":1770.0},{"date":"2022-03-31","close":1770.0},{"date":"2022-04-01","close":1765.0},{"date":"2022-04-04","close":1780.0},{"date":"2022-04-05","close":1810.0},{"date":"2022-04-06","close":1815.0},{"date":"2022-04-07","close":1755.0},{"date":"2022-04-08","close":1730.0},{"date":"2022-04-11","close":1720.0},{"date":"2022-04-12","close":1700.0},{"date":"2022-04-13","close":1720.0},{"date":"2022-04-14","close":1720.0},{"date":"2022-04-15","close":1735.0},{"date":"2022-04-18","close":1735.0},{"date":"2022-04-19","close":1740.0},{"date":"2022-04-20","close":1790.0},{"date":"2022-04-21","close":1780.0},{"date":"2022-04-22","close":1785.0},{"date":"2022-04-25","close":1755.0},{"date":"2022-04-26","close":1820.0},{"date":"2022-04-27","close":1820.0},{"date":"2022-04-28","close":1820.0},{"date":"2022-04-29","close":1800.0},{"date":"2022-05-02","close":1820.0},{"date":"2022-05-03","close":1810.0},{"date":"2022-05-04","close":1780.0},{"date":"2022-05-06","close":1770.0},{"date":"2022-05-09","close":1695.0},{"date":"2022-05-10","close":1665.0},{"date":"2022-05-11","close":1655.0},{"date":"2022-05-12","close":1585.0},{"date":"2022-05-13","close":1615.0},{"date":"2022-05-16","close":1635.0},{"date":"2022-05-17","close":1640.0},{"date":"2022-05-18","close":1625.0},{"date":"2022-05-19","close":1600.0},{"date":"2022-05-20","close":1615.0},{"date":"2022-05-23","close":1605.0},{"date":"2022-05-24","close":1590.0},{"date":"2022-05-25","close":1600.0},{"date":"2022-05-26","close":1605.0},{"date":"2022-05-27","close":1615.0},{"date":"2022-05-30","close":1625.0},{"date":"2022-05-31","close":1630.0},{"date":"2022-06-02","close":1625.0},{"date":"2022-06-03","close":1635.0},{"date":"2022-06-07","close":1610.0},{"date":"2022-06-08","close":1615.0},{"date":"2022-06-09","close":1640.0},{"date":"2022-06-10","close":1620.0},{"date":"2022-06-13","close":1510.0},{"date":"2022-06-14","close":1510.0},{"date":"2022-06-15","close":1460.0},{"date":"2022-06-16","close":1470.0},{"date":"2022-06-17","close":1485.0},{"date":"2022-06-20","close":1400.0},{"date":"2022-06-21","close":1410.0},{"date":"2022-06-22","close":1315.0},{"date":"2022-06-23","close":1210.0},{"date":"2022-06-24","close":1285.0},{"date":"2022-06-27","close":1340.0},{"date":"2022-06-28","close":1350.0},{"date":"2022-06-29","close":1355.0},{"date":"2022-06-30","close":1305.0},{"date":"2022-07-01","close":1285.0},{"date":"2022-07-04","close":1240.0},{"date":"2022-07-05","close":1315.0},{"date":"2022-07-06","close":1290.0},{"date":"2022-07-07","close":1315.0},{"date":"2022-07-08","close":1330.0},{"date":"2022-07-11","close":1330.0},{"date":"2022-07-12","close":1280.0},{"date":"2022-07-13","close":1295.0},{"date":"2022-07-14","close":1305.0},{"date":"2022-07-15","close":1300.0},{"date":"2022-07-18","close":1335.0},{"date":"2022-07-19","close":1350.0},{"date":"2022-07-20","close":1370.0},{"date":"2022-07-21","close":1380.0},{"date":"2022-07-22","close":1380.0},{"date":"2022-07-25","close":1385.0},{"date":"2022-07-26","close":1405.0},{"date":"2022-07-27","close":1400.0},{"date":"2022-07-28","close":1400.0},{"date":"2022-07-29","close":1415.0},{"date":"2022-08-01","close":1435.0},{"date":"2022-08-02","close":1400.0},{"date":"2022-08-03","close":1435.0},{"date":"2022-08-04","close":1395.0},{"date":"2022-08-05","close":1405.0},{"date":"2022-08-08","close":1435.0},{"date":"2022-08-09","close":1430.0},{"date":"2022-08-10","close":1435.0},{"date":"2022-08-11","close":1435.0},{"date":"2022-08-12","close":1450.0},{"date":"2022-08-16","close":1450.0},{"date":"2022-08-17","close":1430.0},{"date":"2022-08-18","close":1425.0},{"date":"2022-08-19","close":1430.0},{"date":"2022-08-22","close":1450.0},{"date":"2022-08-23","close":1380.0},{"date":"2022-08-24","close":1390.0},{"date":"2022-08-25","close":1405.0},{"date":"2022-08-26","close":1400.0},{"date":"2022-08-29","close":1350.0},{"date":"2022-08-30","close":1365.0},{"date":"2022-08-31","close":1370.0},{"date":"2022-09-01","close":1330.0},{"date":"2022-09-02","close":1320.0},{"date":"2022-09-05","close":1295.0},{"date":"2022-09-06","close":1320.0},{"date":"2022-09-07","close":1275.0},{"date":"2022-09-08","close":1280.0},{"date":"2022-09-13","close":1320.0},{"date":"2022-09-14","close":1320.0},{"date":"2022-09-15","close":1325.0},{"date":"2022-09-16","close":1300.0},{"date":"2022-09-19","close":1260.0},{"date":"2022-09-20","close":1270.0},{"date":"2022-09-21","close":1265.0},{"date":"2022-09-22","close":1235.0},{"date":"2022-09-23","close":1190.0},{"date":"2022-09-26","close":1085.0},{"date":"2022-09-27","close":1065.0},{"date":"2022-09-28","close":1025.0},{"date":"2022-09-29","close":1035.0},{"date":"2022-09-30","close":1030.0},{"date":"2022-10-04","close":1075.0},{"date":"2022-10-05","close":1070.0},{"date":"2022-10-06","close":1085.0},{"date":"2022-10-07","close":1080.0},{"date":"2022-10-11","close":1020.0},{"date":"2022-10-12","close":1025.0},{"date":"2022-10-13","close":984.0},{"date":"2022-10-14","close":1020.0},{"date":"2022-10-17","close":1050.0},{"date":"2022-10-18","close":1065.0},{"date":"2022-10-19","close":1055.0},{"date":"2022-10-20","close":1050.0},{"date":"2022-10-21","close":1025.0},{"date":"2022-10-24","close":1040.0},{"date":"2022-10-25","close":1050.0},{"date":"2022-10-26","close":1030.0},{"date":"2022-10-27","close":1070.0},{"date":"2022-10-28","close":1040.0},{"date":"2022-10-31","close":1055.0},{"date":"2022-11-01","close":1075.0},{"date":"2022-11-02","close":1055.0},{"date":"2022-11-03","close":1060.0},{"date":"2022-11-04","close":1055.0},{"date":"2022-11-07","close":1075.0},{"date":"2022-11-08","close":1160.0},{"date":"2022-11-09","close":1175.0},{"date":"2022-11-10","close":1155.0},{"date":"2022-11-11","close":1175.0},{"date":"2022-11-14","close":1185.0},{"date":"2022-11-15","close":1185.0},{"date":"2022-11-16","close":1170.0},{"date":"2022-11-17","close":1160.0},{"date":"2022-11-18","close":1180.0},{"date":"2022-11-21","close":1130.0},{"date":"2022-11-22","close":1130.0},{"date":"2022-11-23","close":1150.0},{"date":"2022-11-24","close":1200.0},{"date":"2022-11-25","close":1185.0},{"date":"2022-11-28","close":1175.0},{"date":"2022-11-29","close":1185.0},{"date":"2022-11-30","close":1185.0},{"date":"2022-12-01","close":1200.0},{"date":"2022-12-02","close":1190.0},{"date":"2022-12-05","close":1200.0},{"date":"2022-12-06","close":1160.0},{"date":"2022-12-07","close":1155.0},{"date":"2022-12-08","close":1135.0},{"date":"2022-12-09","close":1145.0},{"date":"2022-12-12","close":1135.0},{"date":"2022-12-13","close":1125.0},{"date":"2022-12-14","close":1155.0},{"date":"2022-12-15","close":1155.0},{"date":"2022-12-16","close":1145.0},{"date":"2022-12-19","close":1135.0},{"date":"2022-12-20","close":1105.0},{"date":"2022-12-21","close":1095.0},{"date":"2022-12-22","close":1100.0},{"date":"2022-12-23","close":1050.0},{"date":"2022-12-26","close":1040.0},{"date":"2022-12-27","close":1050.0},{"date":"2022-12-28","close":1050.0},{"date":"2022-12-29","close":1025.0},{"date":"2023-01-02","close":1010.0},{"date":"2023-01-03","close":1020.0},{"date":"2023-01-04","close":1045.0},{"date":"2023-01-05","close":1050.0},{"date":"2023-01-06","close":1070.0},{"date":"2023-01-09","close":1090.0},{"date":"2023-01-10","close":1090.0},{"date":"2023-01-11","close":1095.0},{"date":"2023-01-12","close":1110.0},{"date":"2023-01-13","close":1110.0},{"date":"2023-01-16","close":1110.0},{"date":"2023-01-17","close":1180.0},{"date":"2023-01-18","close":1170.0},{"date":"2023-01-19","close":1135.0},{"date":"2023-01-20","close":1135.0},{"date":"2023-01-25","close":1144.0},{"date":"2023-01-26","close":1161.0},{"date":"2023-01-27","close":1162.0},{"date":"2023-01-30","close":1149.0},{"date":"2023-01-31","close":1195.0},{"date":"2023-02-01","close":1185.0},{"date":"2023-02-02","close":1184.0},{"date":"2023-02-03","close":1174.0},{"date":"2023-02-06","close":1172.0},{"date":"2023-02-07","close":1174.0},{"date":"2023-02-08","close":1175.0},{"date":"2023-02-09","close":1169.0},{"date":"2023-02-10","close":1140.0},{"date":"2023-02-13","close":1141.0},{"date":"2023-02-14","close":1140.0},{"date":"2023-02-15","close":1113.0},{"date":"2023-02-16","close":1122.0},{"date":"2023-02-17","close":1126.0},{"date":"2023-02-20","close":1139.0},{"date":"2023-02-21","close":1146.0},{"date":"2023-02-22","close":1136.0},{"date":"2023-02-23","close":1137.0},{"date":"2023-02-24","close":1113.0},{"date":"2023-02-27","close":1097.0},{"date":"2023-02-28","close":1094.0},{"date":"2023-03-02","close":1107.0},{"date":"2023-03-03","close":1117.0},{"date":"2023-03-06","close":1117.0},{"date":"2023-03-07","close":1125.0},{"date":"2023-03-08","close":1116.0},{"date":"2023-03-09","close":1122.0},{"date":"2023-03-10","close":1097.0},{"date":"2023-03-13","close":1086.0},{"date":"2023-03-14","close":1042.0},{"date":"2023-03-15","close":1062.0},{"date":"2023-03-16","close":1046.0},{"date":"2023-03-17","close":1062.0},{"date":"2023-03-20","close":1067.0},{"date":"2023-03-21","close":1077.0},{"date":"2023-03-22","close":1070.0},{"date":"2023-03-23","close":1051.0},{"date":"2023-03-24","close":1053.0},{"date":"2023-03-27","close":1039.0},{"date":"2023-03-28","close":1048.0},{"date":"2023-03-29","close":1058.0},{"date":"2023-03-30","close":1061.0},{"date":"2023-03-31","close":1061.0},{"date":"2023-04-03","close":1075.0},{"date":"2023-04-04","close":1078.0},{"date":"2023-04-05","close":1083.0},{"date":"2023-04-06","close":1067.0},{"date":"2023-04-07","close":1068.0},{"date":"2023-04-10","close":1062.0},{"date":"2023-04-11","close":1076.0},{"date":"2023-04-12","close":1096.0},{"date":"2023-04-13","close":1093.0},{"date":"2023-04-14","close":1105.0},{"date":"2023-04-17","close":1128.0},{"date":"2023-04-18","close":1114.0},{"date":"2023-04-19","close":1134.0},{"date":"2023-04-20","close":1096.0},{"date":"2023-04-21","close":1084.0},{"date":"2023-04-24","close":1073.0},{"date":"2023-04-25","close":1050.0},{"date":"2023-04-26","close":1048.0},{"date":"2023-04-27","close":1044.0},{"date":"2023-04-28","close":1030.0},{"date":"2023-05-02","close":1061.0},{"date":"2023-05-03","close":1048.0},{"date":"2023-05-04","close":1039.0},{"date":"2023-05-08","close":1051.0},{"date":"2023-05-09","close":1042.0},{"date":"2023-05-10","close":1043.0},{"date":"2023-05-11","close":1050.0},{"date":"2023-05-12","close":1046.0},{"date":"2023-05-15","close":1039.0},{"date":"2023-05-16","close":1037.0},{"date":"2023-05-17","close":1039.0},{"date":"2023-05-18","close":1041.0},{"date":"2023-05-19","close":1045.0},{"date":"2023-05-22","close":1057.0},{"date":"2023-05-23","close":1061.0},{"date":"2023-05-24","close":1068.0},{"date":"2023-05-25","close":1093.0},{"date":"2023-05-26","close":1062.0},{"date":"2023-05-30","close":1066.0},{"date":"2023-05-31","close":1075.0},{"date":"2023-06-01","close":1071.0},{"date":"2023-06-02","close":1069.0},{"date":"2023-06-05","close":1072.0},{"date":"2023-06-07","close":1075.0},{"date":"2023-06-08","close":1065.0},{"date":"2023-06-09","close":1132.0},{"date":"2023-06-12","close":1093.0},{"date":"2023-06-13","close":1096.0},{"date":"2023-06-14","close":1074.0},{"date":"2023-06-15","close":1074.0},{"date":"2023-06-16","close":1084.0},{"date":"2023-06-19","close":1106.0},{"date":"2023-06-20","close":1110.0},{"date":"2023-06-21","close":1106.0},{"date":"2023-06-22","close":1120.0},{"date":"2023-06-23","close":1107.0},{"date":"2023-06-26","close":1100.0},{"date":"2023-06-27","close":1106.0},{"date":"2023-06-28","close":1106.0},{"date":"2023-06-29","close":1085.0},{"date":"2023-06-30","close":1080.0},{"date":"2023-07-03","close":1086.0},{"date":"2023-07-04","close":1081.0},{"date":"2023-07-05","close":1066.0},{"date":"2023-07-06","close":1058.0},{"date":"2023-07-07","close":1035.0},{"date":"2023-07-10","close":1030.0},{"date":"2023-07-11","close":1036.0},{"date":"2023-07-12","close":1032.0},{"date":"2023-07-13","close":1038.0},{"date":"2023-07-14","close":1037.0},{"date":"2023-07-17","close":1047.0},{"date":"2023-07-18","close":1028.0},{"date":"2023-07-19","close":1026.0},{"date":"2023-07-20","close":1025.0},{"date":"2023-07-21","close":1017.0},{"date":"2023-07-24","close":997.0},{"date":"2023-07-25","close":982.0},{"date":"2023-07-26","close":935.0},{"date":"2023-07-27","close":963.0},{"date":"2023-07-28","close":991.0},{"date":"2023-07-31","close":992.0},{"date":"2023-08-01","close":987.0},{"date":"2023-08-02","close":980.0},{"date":"2023-08-03","close":982.0},{"date":"2023-08-04","close":977.0},{"date":"2023-08-07","close":975.0},{"date":"2023-08-08","close":969.0},{"date":"2023-08-09","close":976.0},{"date":"2023-08-10","close":1001.0},{"date":"2023-08-11","close":1002.0},{"date":"2023-08-14","close":999.0},{"date":"2023-08-16","close":986.0},{"date":"2023-08-17","close":966.0},{"date":"2023-08-18","close":999.0},{"date":"2023-08-21","close":984.0},{"date":"2023-08-22","close":956.0},{"date":"2023-08-23","close":953.0},{"date":"2023-08-24","close":950.0},{"date":"2023-08-25","close":946.0},{"date":"2023-08-28","close":961.0},{"date":"2023-08-29","close":965.0},{"date":"2023-08-30","close":970.0},{"date":"2023-08-31","close":962.0},{"date":"2023-09-01","close":959.0},{"date":"2023-09-04","close":957.0},{"date":"2023-09-05","close":945.0},{"date":"2023-09-06","close":942.0},{"date":"2023-09-07","close":944.0},{"date":"2023-09-08","close":946.0},{"date":"2023-09-11","close":945.0},{"date":"2023-09-12","close":942.0},{"date":"2023-09-13","close":935.0},{"date":"2023-09-14","close":937.0},{"date":"2023-09-15","close":941.0},{"date":"2023-09-18","close":940.0},{"date":"2023-09-19","close":935.0},{"date":"2023-09-20","close":938.0},{"date":"2023-09-21","close":921.0},{"date":"2023-09-22","close":912.0},{"date":"2023-09-25","close":901.0},{"date":"2023-09-26","close":902.0},{"date":"2023-09-27","close":902.0},{"date":"2023-10-04","close":880.0},{"date":"2023-10-05","close":883.0},{"date":"2023-10-06","close":882.0},{"date":"2023-10-10","close":875.0},{"date":"2023-10-11","close":887.0},{"date":"2023-10-12","close":898.0},{"date":"2023-10-13","close":894.0},{"date":"2023-10-16","close":887.0},{"date":"2023-10-17","close":897.0},{"date":"2023-10-18","close":897.0},{"date":"2023-10-19","close":877.0},{"date":"2023-10-20","close":862.0},{"date":"2023-10-23","close":856.0},{"date":"2023-10-24","close":869.0},{"date":"2023-10-25","close":868.0},{"date":"2023-10-26","close":847.0},{"date":"2023-10-27","close":858.0},{"date":"2023-10-30","close":859.0},{"date":"2023-10-31","close":846.0},{"date":"2023-11-01","close":855.0},{"date":"2023-11-02","close":866.0},{"date":"2023-11-03","close":880.0},{"date":"2023-11-06","close":882.0},{"date":"2023-11-07","close":880.0},{"date":"2023-11-08","close":875.0},{"date":"2023-11-09","close":877.0},{"date":"2023-11-10","close":871.0},{"date":"2023-11-13","close":856.0},{"date":"2023-11-14","close":860.0},{"date":"2023-11-15","close":872.0},{"date":"2023-11-16","close":872.0},{"date":"2023-11-17","close":870.0},{"date":"2023-11-20","close":871.0},{"date":"2023-11-21","close":880.0},{"date":"2023-11-22","close":906.0},{"date":"2023-11-23","close":897.0},{"date":"2023-11-24","close":895.0},{"date":"2023-11-27","close":887.0},{"date":"2023-11-28","close":890.0},{"date":"2023-11-29","close":879.0},{"date":"2023-11-30","close":882.0},{"date":"2023-12-01","close":871.0},{"date":"2023-12-04","close":880.0},{"date":"2023-12-05","close":876.0},{"date":"2023-12-06","close":873.0},{"date":"2023-12-07","close":871.0},{"date":"2023-12-08","close":872.0},{"date":"2023-12-11","close":873.0},{"date":"2023-12-12","close":877.0},{"date":"2023-12-13","close":868.0},{"date":"2023-12-14","close":866.0},{"date":"2023-12-15","close":864.0},{"date":"2023-12-18","close":861.0},{"date":"2023-12-19","close":864.0},{"date":"2023-12-20","close":868.0},{"date":"2023-12-21","close":864.0},{"date":"2023-12-22","close":861.0},{"date":"2023-12-26","close":861.0},{"date":"2023-12-27","close":860.0},{"date":"2023-12-28","close":865.0},{"date":"2024-01-02","close":865.0},{"date":"2024-01-03","close":864.0},{"date":"2024-01-04","close":862.0},{"date":"2024-01-05","close":860.0},{"date":"2024-01-08","close":858.0},{"date":"2024-01-09","close":859.0},{"date":"2024-01-10","close":873.0},{"date":"2024-01-11","close":874.0},{"date":"2024-01-12","close":864.0},{"date":"2024-01-15","close":861.0},{"date":"2024-01-16","close":855.0},{"date":"2024-01-17","close":843.0},{"date":"2024-01-18","close":843.0},{"date":"2024-01-19","close":842.0},{"date":"2024-01-22","close":839.0},{"date":"2024-01-23","close":833.0},{"date":"2024-01-24","close":820.0},{"date":"2024-01-25","close":813.0},{"date":"2024-01-26","close":820.0},{"date":"2024-01-29","close":819.0},{"date":"2024-01-30","close":814.0},{"date":"2024-01-31","close":804.0},{"date":"2024-02-01","close":802.0},{"date":"2024-02-02","close":810.0},{"date":"2024-02-05","close":808.0},{"date":"2024-02-06","close":802.0},{"date":"2024-02-07","close":804.0},{"date":"2024-02-08","close":810.0},{"date":"2024-02-13","close":813.0},{"date":"2024-02-14","close":809.0},{"date":"2024-02-15","close":809.0},{"date":"2024-02-16","close":815.0},{"date":"2024-02-19","close":825.0},{"date":"2024-02-20","close":817.0},{"date":"2024-02-21","close":817.0},{"date":"2024-02-22","close":814.0},{"date":"2024-02-23","close":808.0},{"date":"2024-02-26","close":802.0},{"date":"2024-02-27","close":801.0},{"date":"2024-02-28","close":808.0},{"date":"2024-02-29","close":798.0},{"date":"2024-03-04","close":800.0},{"date":"2024-03-05","close":797.0},{"date":"2024-03-06","close":800.0},{"date":"2024-03-07","close":798.0},{"date":"2024-03-08","close":797.0},{"date":"2024-03-11","close":797.0},{"date":"2024-03-12","close":790.0},{"date":"2024-03-13","close":792.0},{"date":"2024-03-14","close":797.0},{"date":"2024-03-15","close":795.0},{"date":"2024-03-18","close":795.0},{"date":"2024-03-19","close":794.0},{"date":"2024-03-20","close":790.0},{"date":"2024-03-21","close":790.0},{"date":"2024-03-22","close":791.0},{"date":"2024-03-25","close":786.0},{"date":"2024-03-26","close":784.0},{"date":"2024-03-27","close":795.0},{"date":"2024-03-28","close":790.0},{"date":"2024-03-29","close":785.0},{"date":"2024-04-01","close":785.0},{"date":"2024-04-02","close":788.0},{"date":"2024-04-03","close":792.0},{"date":"2024-04-04","close":785.0},{"date":"2024-04-05","close":770.0},{"date":"2024-04-08","close":770.0},{"date":"2024-04-09","close":775.0},{"date":"2024-04-11","close":774.0},{"date":"2024-04-12","close":772.0},{"date":"2024-04-15","close":764.0},{"date":"2024-04-16","close":756.0},{"date":"2024-04-17","close":752.0},{"date":"2024-04-18","close":754.0},{"date":"2024-04-19","close":747.0},{"date":"2024-04-22","close":747.0},{"date":"2024-04-23","close":750.0},{"date":"2024-04-24","close":760.0},{"date":"2024-04-25","close":756.0},{"date":"2024-04-26","close":752.0},{"date":"2024-04-29","close":755.0},{"date":"2024-04-30","close":762.0},{"date":"2024-05-02","close":763.0},{"date":"2024-05-03","close":764.0},{"date":"2024-05-07","close":768.0},{"date":"2024-05-08","close":766.0},{"date":"2024-05-09","close":766.0},{"date":"2024-05-10","close":766.0},{"date":"2024-05-13","close":766.0},{"date":"2024-05-14","close":776.0},{"date":"2024-05-16","close":771.0},{"date":"2024-05-17","close":776.0},{"date":"2024-05-20","close":779.0},{"date":"2024-05-21","close":784.0},{"date":"2024-05-22","close":795.0},{"date":"2024-05-23","close":791.0},{"date":"2024-05-24","close":784.0},{"date":"2024-05-27","close":771.0},{"date":"2024-05-28","close":770.0},{"date":"2024-05-29","close":765.0},{"date":"2024-05-30","close":771.0},{"date":"2024-05-31","close":769.0},{"date":"2024-06-03","close":768.0},{"date":"2024-06-04","close":766.0},{"date":"2024-06-05","close":771.0},{"date":"2024-06-07","close":772.0},{"date":"2024-06-10","close":773.0},{"date":"2024-06-11","close":780.0},{"date":"2024-06-12","close":780.0},{"date":"2024-06-13","close":773.0},{"date":"2024-06-14","close":773.0},{"date":"2024-06-17","close":768.0},{"date":"2024-06-18","close":769.0},{"date":"2024-06-19","close":779.0},{"date":"2024-06-20","close":777.0},{"date":"2024-06-21","close":772.0},{"date":"2024-06-24","close":761.0},{"date":"2024-06-25","close":758.0},{"date":"2024-06-26","close":763.0},{"date":"2024-06-27","close":764.0},{"date":"2024-06-28","close":760.0},{"date":"2024-07-01","close":753.0},{"date":"2024-07-02","close":748.0},{"date":"2024-07-03","close":746.0},{"date":"2024-07-04","close":743.0},{"date":"2024-07-05","close":737.0},{"date":"2024-07-08","close":737.0},{"date":"2024-07-09","close":739.0},{"date":"2024-07-10","close":735.0},{"date":"2024-07-11","close":744.0},{"date":"2024-07-12","close":739.0},{"date":"2024-07-15","close":744.0},{"date":"2024-07-16","close":745.0},{"date":"2024-07-17","close":763.0},{"date":"2024-07-18","close":748.0},{"date":"2024-07-19","close":751.0},{"date":"2024-07-22","close":754.0},{"date":"2024-07-23","close":761.0},{"date":"2024-07-24","close":748.0},{"date":"2024-07-25","close":751.0},{"date":"2024-07-26","close":752.0},{"date":"2024-07-29","close":751.0},{"date":"2024-07-30","close":754.0},{"date":"2024-07-31","close":762.0},{"date":"2024-08-01","close":763.0},{"date":"2024-08-02","close":752.0},{"date":"2024-08-05","close":661.0},{"date":"2024-08-06","close":686.0},{"date":"2024-08-07","close":706.0},{"date":"2024-08-08","close":695.0},{"date":"2024-08-09","close":713.0},{"date":"2024-08-12","close":725.0},{"date":"2024-08-13","close":724.0},{"date":"2024-08-14","close":745.0},{"date":"2024-08-16","close":755.0},{"date":"2024-08-19","close":745.0},{"date":"2024-08-20","close":750.0},{"date":"2024-08-21","close":755.0},{"date":"2024-08-22","close":743.0},{"date":"2024-08-23","close":742.0},{"date":"2024-08-26","close":747.0},{"date":"2024-08-27","close":743.0},{"date":"2024-08-28","close":738.0},{"date":"2024-08-29","close":734.0},{"date":"2024-08-30","close":735.0},{"date":"2024-09-02","close":730.0},{"date":"2024-09-03","close":732.0},{"date":"2024-09-04","close":708.0},{"date":"2024-09-05","close":703.0},{"date":"2024-09-06","close":693.0},{"date":"2024-09-09","close":693.0},{"date":"2024-09-10","close":688.0},{"date":"2024-09-11","close":668.0},{"date":"2024-09-12","close":678.0},{"date":"2024-09-13","close":689.0},{"date":"2024-09-19","close":684.0},{"date":"2024-09-20","close":710.0},{"date":"2024-09-23","close":722.0},{"date":"2024-09-24","close":733.0},{"date":"2024-09-25","close":728.0},{"date":"2024-09-26","close":733.0},{"date":"2024-09-27","close":730.0},{"date":"2024-09-30","close":729.0},{"date":"2024-10-02","close":730.0},{"date":"2024-10-04","close":733.0},{"date":"2024-10-07","close":735.0},{"date":"2024-10-08","close":736.0},{"date":"2024-10-10","close":720.0},{"date":"2024-10-11","close":723.0},{"date":"2024-10-14","close":728.0},{"date":"2024-10-15","close":725.0},{"date":"2024-10-16","close":719.0},{"date":"2024-10-17","close":723.0},{"date":"2024-10-18","close":717.0},{"date":"2024-10-21","close":716.0},{"date":"2024-10-22","close":710.0},{"date":"2024-10-23","close":706.0},{"date":"2024-10-24","close":691.0},{"date":"2024-10-25","close":687.0},{"date":"2024-10-28","close":697.0},{"date":"2024-10-29","close":696.0},{"date":"2024-10-30","close":696.0},{"date":"2024-10-31","close":692.0},{"date":"2024-11-01","close":685.0},{"date":"2024-11-04","close":695.0},{"date":"2024-11-05","close":699.0},{"date":"2024-11-06","close":702.0},{"date":"2024-11-07","close":693.0},{"date":"2024-11-08","close":693.0},{"date":"2024-11-11","close":682.0},{"date":"2024-11-12","close":648.0},{"date":"2024-11-13","close":637.0},{"date":"2024-11-14","close":639.0},{"date":"2024-11-15","close":667.0},{"date":"2024-11-18","close":651.0},{"date":"2024-11-19","close":653.0},{"date":"2024-11-20","close":650.0},{"date":"2024-11-21","close":656.0},{"date":"2024-11-22","close":663.0},{"date":"2024-11-25","close":672.0},{"date":"2024-11-26","close":668.0},{"date":"2024-11-27","close":667.0},{"date":"2024-11-28","close":669.0},{"date":"2024-11-29","close":660.0},{"date":"2024-12-02","close":646.0},{"date":"2024-12-03","close":641.0},{"date":"2024-12-04","close":629.0},{"date":"2024-12-05","close":623.0},{"date":"2024-12-06","close":609.0},{"date":"2024-12-09","close":577.0},{"date":"2024-12-10","close":590.0},{"date":"2024-12-11","close":620.0},{"date":"2024-12-12","close":624.0},{"date":"2024-12-13","close":647.0},{"date":"2024-12-16","close":641.0},{"date":"2024-12-17","close":640.0},{"date":"2024-12-18","close":664.0},{"date":"2024-12-19","close":621.0},{"date":"2024-12-20","close":652.0},{"date":"2024-12-23","close":651.0},{"date":"2024-12-24","close":654.0},{"date":"2024-12-26","close":641.0},{"date":"2024-12-27","close":638.0},{"date":"2024-12-30","close":643.0},{"date":"2025-01-02","close":661.0},{"date":"2025-01-03","close":661.0},{"date":"2025-01-06","close":670.0},{"date":"2025-01-07","close":675.0},{"date":"2025-01-08","close":710.0},{"date":"2025-01-09","close":724.0},{"date":"2025-01-10","close":860.0},{"date":"2025-01-13","close":900.0},{"date":"2025-01-14","close":849.0},{"date":"2025-01-15","close":928.0},{"date":"2025-01-16","close":985.0},{"date":"2025-01-17","close":1005.0},{"date":"2025-01-20","close":1080.0},{"date":"2025-01-21","close":1030.0},{"date":"2025-01-22","close":958.0},{"date":"2025-01-23","close":1180.0},{"date":"2025-01-24","close":1075.0},{"date":"2025-01-31","close":1006.0},{"date":"2025-02-03","close":900.0},{"date":"2025-02-04","close":902.0},{"date":"2025-02-05","close":885.0},{"date":"2025-02-06","close":871.0},{"date":"2025-02-07","close":839.0},{"date":"2025-02-10","close":853.0},{"date":"2025-02-11","close":885.0},{"date":"2025-02-12","close":906.0},{"date":"2025-02-13","close":890.0},{"date":"2025-02-14","close":909.0},{"date":"2025-02-17","close":887.0},{"date":"2025-02-18","close":886.0},{"date":"2025-02-19","close":963.0},{"date":"2025-02-20","close":1015.0},{"date":"2025-02-21","close":950.0},{"date":"2025-02-24","close":958.0},{"date":"2025-02-25","close":953.0},{"date":"2025-02-26","close":930.0},{"date":"2025-02-27","close":950.0},{"date":"2025-02-28","close":900.0},{"date":"2025-03-04","close":848.0},{"date":"2025-03-05","close":867.0},{"date":"2025-03-06","close":873.0},{"date":"2025-03-07","close":837.0},{"date":"2025-03-10","close":842.0},{"date":"2025-03-11","close":830.0},{"date":"2025-03-12","close":843.0},{"date":"2025-03-13","close":840.0},{"date":"2025-03-14","close":870.0},{"date":"2025-03-17","close":880.0},{"date":"2025-03-18","close":875.0},{"date":"2025-03-19","close":852.0},{"date":"2025-03-20","close":822.0},{"date":"2025-03-21","close":838.0},{"date":"2025-03-24","close":831.0},{"date":"2025-03-25","close":826.0},{"date":"2025-03-26","close":850.0},{"date":"2025-03-27","close":870.0},{"date":"2025-03-28","close":840.0},{"date":"2025-03-31","close":806.0},{"date":"2025-04-01","close":884.0},{"date":"2025-04-02","close":837.0},{"date":"2025-04-03","close":851.0},{"date":"2025-04-04","close":991.0},{"date":"2025-04-07","close":982.0},{"date":"2025-04-08","close":1153.0},{"date":"2025-04-09","close":952.0},{"date":"2025-04-10","close":980.0},{"date":"2025-04-11","close":964.0},{"date":"2025-04-14","close":942.0},{"date":"2025-04-15","close":927.0},{"date":"2025-04-16","close":879.0},{"date":"2025-04-17","close":855.0},{"date":"2025-04-18","close":862.0},{"date":"2025-04-21","close":860.0},{"date":"2025-04-22","close":836.0},{"date":"2025-04-23","close":816.0},{"date":"2025-04-24","close":806.0},{"date":"2025-04-25","close":777.0},{"date":"2025-04-28","close":756.0},{"date":"2025-04-29","close":755.0},{"date":"2025-04-30","close":736.0},{"date":"2025-05-02","close":721.0},{"date":"2025-05-07","close":732.0},{"date":"2025-05-08","close":739.0},{"date":"2025-05-09","close":724.0},{"date":"2025-05-12","close":941.0},{"date":"2025-05-13","close":839.0},{"date":"2025-05-14","close":816.0},{"date":"2025-05-15","close":775.0},{"date":"2025-05-16","close":744.0},{"date":"2025-05-19","close":725.0},{"date":"2025-05-20","close":777.0},{"date":"2025-05-21","close":756.0},{"date":"2025-05-22","close":741.0},{"date":"2025-05-23","close":734.0},{"date":"2025-05-26","close":722.0},{"date":"2025-05-27","close":725.0},{"date":"2025-05-28","close":720.0},{"date":"2025-05-29","close":722.0},{"date":"2025-05-30","close":700.0},{"date":"2025-06-02","close":700.0},{"date":"2025-06-04","close":710.0},{"date":"2025-06-05","close":723.0},{"date":"2025-06-09","close":740.0},{"date":"2025-06-10","close":741.0},{"date":"2025-06-11","close":737.0},{"date":"2025-06-12","close":749.0},{"date":"2025-06-13","close":733.0},{"date":"2025-06-16","close":731.0},{"date":"2025-06-17","close":733.0},{"date":"2025-06-18","close":730.0},{"date":"2025-06-19","close":729.0},{"date":"2025-06-20","close":730.0},{"date":"2025-06-23","close":715.0},{"date":"2025-06-24","close":729.0},{"date":"2025-06-25","close":728.0},{"date":"2025-06-26","close":720.0},{"date":"2025-06-27","close":706.0},{"date":"2025-06-30","close":714.0},{"date":"2025-07-01","close":718.0},{"date":"2025-07-02","close":721.0},{"date":"2025-07-03","close":741.0},{"date":"2025-07-04","close":732.0},{"date":"2025-07-07","close":741.0},{"date":"2025-07-08","close":740.0},{"date":"2025-07-09","close":751.0},{"date":"2025-07-10","close":759.0},{"date":"2025-07-11","close":772.0},{"date":"2025-07-14","close":766.0},{"date":"2025-07-15","close":755.0},{"date":"2025-07-16","close":751.0},{"date":"2025-07-17","close":759.0},{"date":"2025-07-18","close":762.0},{"date":"2025-07-21","close":759.0},{"date":"2025-07-22","close":746.0},{"date":"2025-07-23","close":741.0},{"date":"2025-07-24","close":734.0},{"date":"2025-07-25","close":735.0},{"date":"2025-07-28","close":729.0},{"date":"2025-07-29","close":724.0},{"date":"2025-07-30","close":723.0},{"date":"2025-07-31","close":729.0},{"date":"2025-08-01","close":711.0},{"date":"2025-08-04","close":720.0},{"date":"2025-08-05","close":720.0},{"date":"2025-08-06","close":725.0},{"date":"2025-08-07","close":727.0},{"date":"2025-08-08","close":726.0},{"date":"2025-08-11","close":728.0},{"date":"2025-08-12","close":724.0},{"date":"2025-08-13","close":721.0},{"date":"2025-08-14","close":719.0},{"date":"2025-08-18","close":716.0},{"date":"2025-08-19","close":712.0},{"date":"2025-08-20","close":707.0},{"date":"2025-08-21","close":704.0},{"date":"2025-08-22","close":702.0},{"date":"2025-08-25","close":706.0},{"date":"2025-08-26","close":700.0},{"date":"2025-08-27","close":700.0},{"date":"2025-08-28","close":705.0},{"date":"2025-08-29","close":698.0},{"date":"2025-09-01","close":690.0},{"date":"2025-09-02","close":686.0},{"date":"2025-09-03","close":685.0},{"date":"2025-09-04","close":688.0},{"date":"2025-09-05","close":689.0},{"date":"2025-09-08","close":691.0},{"date":"2025-09-09","close":694.0},{"date":"2025-09-10","close":699.0},{"date":"2025-09-11","close":701.0},{"date":"2025-09-12","close":703.0},{"date":"2025-09-15","close":700.0},{"date":"2025-09-16","close":701.0},{"date":"2025-09-17","close":704.0},{"date":"2025-09-18","close":705.0},{"date":"2025-09-19","close":702.0},{"date":"2025-09-22","close":699.0},{"date":"2025-09-23","close":689.0},{"date":"2025-09-24","close":682.0},{"date":"2025-09-25","close":680.0},{"date":"2025-09-26","close":677.0},{"date":"2025-09-29","close":678.0},{"date":"2025-09-30","close":678.0},{"date":"2025-10-01","close":677.0},{"date":"2025-10-02","close":680.0},{"date":"2025-10-10","close":673.0},{"date":"2025-10-13","close":669.0},{"date":"2025-10-14","close":666.0},{"date":"2025-10-15","close":678.0},{"date":"2025-10-16","close":683.0},{"date":"2025-10-17","close":673.0},{"date":"2025-10-20","close":670.0},{"date":"2025-10-21","close":670.0},{"date":"2025-10-22","close":671.0},{"date":"2025-10-23","close":671.0},{"date":"2025-10-24","close":668.0},{"date":"2025-10-27","close":670.0},{"date":"2025-10-28","close":665.0},{"date":"2025-10-29","close":659.0},{"date":"2025-10-30","close":645.0},{"date":"2025-10-31","close":646.0},{"date":"2025-11-03","close":635.0},{"date":"2025-11-04","close":629.0},{"date":"2025-11-05","close":628.0},{"date":"2025-11-06","close":626.0},{"date":"2025-11-07","close":622.0},{"date":"2025-11-10","close":640.0},{"date":"2025-11-11","close":639.0},{"date":"2025-11-12","close":646.0},{"date":"2025-11-13","close":648.0},{"date":"2025-11-14","close":644.0},{"date":"2025-11-17","close":637.0},{"date":"2025-11-18","close":626.0},{"date":"2025-11-19","close":631.0},{"date":"2025-11-20","close":641.0},{"date":"2025-11-21","close":636.0},{"date":"2025-11-24","close":636.0},{"date":"2025-11-25","close":629.0},{"date":"2025-11-26","close":635.0},{"date":"2025-11-27","close":634.0},{"date":"2025-11-28","close":640.0},{"date":"2025-12-01","close":636.0},{"date":"2025-12-02","close":638.0},{"date":"2025-12-03","close":641.0},{"date":"2025-12-04","close":641.0},{"date":"2025-12-05","close":639.0},{"date":"2025-12-08","close":637.0},{"date":"2025-12-09","close":640.0},{"date":"2025-12-10","close":638.0},{"date":"2025-12-11","close":636.0},{"date":"2025-12-12","close":638.0},{"date":"2025-12-15","close":635.0},{"date":"2025-12-16","close":633.0},{"date":"2025-12-17","close":634.0},{"date":"2025-12-18","close":634.0},{"date":"2025-12-19","close":637.0},{"date":"2025-12-22","close":641.0},{"date":"2025-12-23","close":635.0},{"date":"2025-12-24","close":637.0},{"date":"2025-12-26","close":634.0},{"date":"2025-12-29","close":635.0},{"date":"2025-12-30","close":637.0},{"date":"2026-01-02","close":638.0},{"date":"2026-01-05","close":638.0},{"date":"2026-01-06","close":638.0},{"date":"2026-01-07","close":637.0},{"date":"2026-01-08","close":633.0},{"date":"2026-01-09","close":636.0},{"date":"2026-01-12","close":635.0},{"date":"2026-01-13","close":633.0},{"date":"2026-01-14","close":631.0},{"date":"2026-01-15","close":625.0},{"date":"2026-01-16","close":620.0},{"date":"2026-01-19","close":611.0},{"date":"2026-01-20","close":617.0},{"date":"2026-01-21","close":613.0},{"date":"2026-01-22","close":611.0},{"date":"2026-01-23","close":609.0},{"date":"2026-01-26","close":611.0},{"date":"2026-01-27","close":612.0},{"date":"2026-01-28","close":608.0},{"date":"2026-01-29","close":610.0},{"date":"2026-01-30","close":609.0},{"date":"2026-02-02","close":590.0},{"date":"2026-02-03","close":598.0},{"date":"2026-02-04","close":605.0},{"date":"2026-02-05","close":603.0},{"date":"2026-02-06","close":3015.0},{"date":"2026-02-09","close":3040.0},{"date":"2026-02-10","close":3045.0},{"date":"2026-02-11","close":3140.0},{"date":"2026-02-12","close":3180.0},{"date":"2026-02-13","close":3115.0},{"date":"2026-02-19","close":3100.0},{"date":"2026-02-20","close":3105.0},{"date":"2026-02-23","close":3125.0},{"date":"2026-02-24","close":3185.0},{"date":"2026-02-25","close":3265.0},{"date":"2026-02-26","close":3165.0},{"date":"2026-02-27","close":3130.0},{"date":"2026-03-03","close":3035.0},{"date":"2026-03-04","close":2820.0},{"date":"2026-03-05","close":2940.0},{"date":"2026-03-06","close":2960.0},{"date":"2026-03-09","close":2835.0},{"date":"2026-03-10","close":2885.0},{"date":"2026-03-11","close":2930.0},{"date":"2026-03-12","close":2935.0},{"date":"2026-03-13","close":2925.0},{"date":"2026-03-16","close":2900.0},{"date":"2026-03-17","close":2895.0},{"date":"2026-03-18","close":2850.0},{"date":"2026-03-19","close":2755.0},{"date":"2026-03-20","close":2810.0},{"date":"2026-03-23","close":2695.0},{"date":"2026-03-24","close":2710.0},{"date":"2026-03-25","close":2735.0},{"date":"2026-03-26","close":2765.0},{"date":"2026-03-27","close":2740.0},{"date":"2026-03-30","close":2750.0},{"date":"2026-03-31","close":2695.0},{"date":"2026-04-01","close":2695.0},{"date":"2026-04-02","close":2695.0},{"date":"2026-04-03","close":2695.0},{"date":"2026-04-06","close":2695.0},{"date":"2026-04-07","close":2695.0},{"date":"2026-04-08","close":2695.0},{"date":"2026-04-09","close":2695.0},{"date":"2026-04-10","close":2695.0},{"date":"2026-04-13","close":2695.0},{"date":"2026-04-14","close":2695.0},{"date":"2026-04-15","close":2695.0},{"date":"2026-04-16","close":2695.0},{"date":"2026-04-17","close":2695.0},{"date":"2026-04-20","close":2695.0},{"date":"2026-04-21","close":2695.0},{"date":"2026-04-22","close":2695.0},{"date":"2026-04-23","close":2695.0},{"date":"2026-04-24","close":2695.0},{"date":"2026-04-27","close":2695.0},{"date":"2026-04-28","close":2695.0},{"date":"2026-04-29","close":2695.0},{"date":"2026-04-30","close":2745.0},{"date":"2026-05-04","close":2680.0},{"date":"2026-05-06","close":2595.0},{"date":"2026-05-07","close":2540.0},{"date":"2026-05-08","close":2575.0},{"date":"2026-05-11","close":2535.0},{"date":"2026-05-12","close":2485.0},{"date":"2026-05-13","close":2465.0},{"date":"2026-05-14","close":2460.0},{"date":"2026-05-15","close":2345.0},{"date":"2026-05-18","close":2445.0},{"date":"2026-05-19","close":2425.0},{"date":"2026-05-20","close":2395.0},{"date":"2026-05-21","close":2265.0},{"date":"2026-05-22","close":2340.0},{"date":"2026-05-26","close":2295.0},{"date":"2026-05-27","close":2215.0},{"date":"2026-05-28","close":2195.0},{"date":"2026-05-29","close":2060.0},{"date":"2026-06-01","close":1980.0},{"date":"2026-06-02","close":1930.0},{"date":"2026-06-04","close":1935.0},{"date":"2026-06-05","close":1898.0},{"date":"2026-06-08","close":1813.0},{"date":"2026-06-09","close":1870.0},{"date":"2026-06-10","close":1839.0},{"date":"2026-06-11","close":1880.0},{"date":"2026-06-12","close":1993.0},{"date":"2026-06-15","close":2000.0},{"date":"2026-06-16","close":2035.0},{"date":"2026-06-17","close":2060.0},{"date":"2026-06-18","close":1999.0},{"date":"2026-06-19","close":1900.0},{"date":"2026-06-22","close":1946.0},{"date":"2026-06-23","close":1800.0},{"date":"2026-06-24","close":1872.0},{"date":"2026-06-25","close":1882.0},{"date":"2026-06-26","close":1787.0},{"date":"2026-06-29","close":1803.0},{"date":"2026-06-30","close":1816.0},{"date":"2026-07-01","close":1925.0},{"date":"2026-07-02","close":1900.0},{"date":"2026-07-03","close":1873.0},{"date":"2026-07-06","close":1926.0},{"date":"2026-07-07","close":1926.0},{"date":"2026-07-08","close":1873.0},{"date":"2026-07-09","close":1837.0},{"date":"2026-07-10","close":1886.0},{"date":"2026-07-13","close":1810.0},{"date":"2026-07-14","close":1825.0},{"date":"2026-07-15","close":1842.0},{"date":"2026-07-16","close":1850.0},{"date":"2026-07-20","close":1821.0},{"date":"2026-07-21","close":1850.0},{"date":"2026-07-22","close":1883.0},{"date":"2026-07-23","close":1929.0},{"date":"2026-07-24","close":1905.0},{"date":"2026-07-27","close":1909.0},{"date":"2026-07-28","close":1840.0},{"date":"2026-07-29","close":1800.0},{"date":"2026-07-30","close":1795.0},{"date":"2026-07-31","close":1806.0},{"date":"2026-08-03","close":1826.0},{"date":"2026-08-04","close":1885.0},{"date":"2026-08-05","close":1904.0},{"date":"2026-08-06","close":1894.0},{"date":"2026-08-07","close":1857.0},{"date":"2026-08-10","close":1854.0},{"date":"2026-08-11","close":1902.0},{"date":"2026-08-12","close":1931.0},{"date":"2026-08-13","close":1898.0},{"date":"2026-08-14","close":1913.0},{"date":"2026-08-18","close":1883.0},{"date":"2026-08-19","close":1859.0},{"date":"2026-08-20","close":1852.0},{"date":"2026-08-21","close":1840.0},{"date":"2026-08-24","close":1855.0},{"date":"2026-08-25","close":1905.0},{"date":"2026-08-26","close":1909.0},{"date":"2026-08-27","close":1898.0},{"date":"2026-08-28","close":1901.0},{"date":"2026-08-31","close":1916.0},{"date":"2026-09-01","close":1915.0},{"date":"2026-09-02","close":1910.0},{"date":"2026-09-03","close":1909.0},{"date":"2026-09-04","close":1914.0},{"date":"2026-09-07","close":1910.0},{"date":"2026-09-08","close":1879.0},{"date":"2026-09-09","close":1877.0},{"date":"2026-09-10","close":1895.0},{"date":"2026-09-11","close":1862.0},{"date":"2026-09-14","close":1892.0},{"date":"2026-09-15","close":1900.0},{"date":"2026-09-16","close":1901.0},{"date":"2026-09-17","close":1904.0},{"date":"2026-09-18","close":1932.0},{"date":"2026-09-21","close":1900.0},{"date":"2026-09-22","close":1900.0},{"date":"2026-09-23","close":1900.0},{"date":"2026-09-28","close":1900.0},{"date":"2026-09-29","close":1885.0},{"date":"2026-09-30","close":1897.0},{"date":"2026-10-01","close":1902.0},{"date":"2026-10-02","close":1899.0},{"date":"2026-10-06","close":1899.0},{"date":"2026-10-07","close":1848.0},{"date":"2026-10-08","close":1897.0},{"date":"2026-10-12","close":1848.0},{"date":"2026-10-13","close":1828.0},{"date":"2026-10-14","close":1802.0},{"date":"2026-10-15","close":1786.0},{"date":"2026-10-16","close":1830.0},{"date":"2026-10-19","close":1812.0},{"date":"2026-10-20","close":1806.0},{"date":"2026-10-21","close":1815.0},{"date":"2026-10-22","close":1800.0},{"date":"2026-10-23","close":1766.0}],"chart_data":[{"date":"2024-10-23","open":705,"high":710,"low":699,"close":706,"volume":85675,"rsi_14":31.15,"sma_20":724.8,"sma_60":725.13,"sma_120":744.23},{"date":"2024-10-24","open":704,"high":704,"low":691,"close":691,"volume":81631,"rsi_14":24.0,"sma_20":723.25,"sma_60":723.97,"sma_120":743.65},{"date":"2024-10-25","open":695,"high":699,"low":685,"close":687,"volume":89624,"rsi_14":19.74,"sma_20":720.95,"sma_60":722.95,"sma_120":743.08},{"date":"2024-10-28","open":683,"high":700,"low":683,"close":697,"volume":70204,"rsi_14":27.38,"sma_20":719.4,"sma_60":722.05,"sma_120":742.62},{"date":"2024-10-29","open":697,"high":701,"low":695,"close":696,"volume":29007,"rsi_14":26.19,"sma_20":717.55,"sma_60":721.12,"sma_120":742.12},{"date":"2024-10-30","open":696,"high":704,"low":686,"close":696,"volume":60758,"rsi_14":32.35,"sma_20":715.85,"sma_60":720.2,"sma_120":741.58},{"date":"2024-10-31","open":696,"high":699,"low":686,"close":692,"volume":51598,"rsi_14":27.54,"sma_20":714.0,"sma_60":719.17,"sma_120":740.98},{"date":"2024-11-01","open":688,"high":693,"low":677,"close":685,"volume":75977,"rsi_14":19.72,"sma_20":711.75,"sma_60":717.88,"sma_120":740.33},{"date":"2024-11-04","open":685,"high":695,"low":670,"close":695,"volume":58744,"rsi_14":30.77,"sma_20":709.85,"sma_60":716.75,"sma_120":739.72},{"date":"2024-11-05","open":699,"high":704,"low":694,"close":699,"volume":15381,"rsi_14":36.84,"sma_20":708.05,"sma_60":715.87,"sma_120":739.16},{"date":"2024-11-06","open":699,"high":721,"low":695,"close":702,"volume":82169,"rsi_14":36.0,"sma_20":706.35,"sma_60":716.55,"sma_120":738.62},{"date":"2024-11-07","open":705,"high":705,"low":685,"close":693,"volume":25231,"rsi_14":34.62,"sma_20":705.0,"sma_60":716.67,"sma_120":738.02},{"date":"2024-11-08","open":693,"high":706,"low":686,"close":693,"volume":42776,"rsi_14":35.06,"sma_20":703.5,"sma_60":716.45,"sma_120":737.41},{"date":"2024-11-11","open":692,"high":692,"low":674,"close":682,"volume":80802,"rsi_14":32.93,"sma_20":701.2,"sma_60":716.23,"sma_120":736.62},{"date":"2024-11-12","open":682,"high":683,"low":627,"close":648,"volume":119637,"rsi_14":24.11,"sma_20":697.35,"sma_60":715.15,"sma_120":735.6},{"date":"2024-11-13","open":648,"high":655,"low":627,"close":637,"volume":226590,"rsi_14":25.0,"sma_20":693.25,"sma_60":713.68,"sma_120":734.44},{"date":"2024-11-14","open":640,"high":660,"low":637,"close":639,"volume":196459,"rsi_14":27.36,"sma_20":689.05,"sma_60":712.27,"sma_120":733.27},{"date":"2024-11-15","open":631,"high":668,"low":626,"close":667,"volume":89695,"rsi_14":37.9,"sma_20":686.55,"sma_60":710.97,"sma_120":732.3},{"date":"2024-11-18","open":666,"high":669,"low":646,"close":651,"volume":159030,"rsi_14":33.81,"sma_20":683.3,"sma_60":709.23,"sma_120":731.1},{"date":"2024-11-19","open":651,"high":658,"low":647,"close":653,"volume":32161,"rsi_14":34.75,"sma_20":680.45,"sma_60":707.7,"sma_120":729.95},{"date":"2024-11-20","open":653,"high":654,"low":644,"close":650,"volume":61785,"rsi_14":35.0,"sma_20":677.65,"sma_60":706.03,"sma_120":728.83},{"date":"2024-11-21","open":646,"high":656,"low":646,"close":656,"volume":29956,"rsi_14":39.57,"sma_20":675.9,"sma_60":704.38,"sma_120":727.88},{"date":"2024-11-22","open":657,"high":676,"low":656,"close":663,"volume":158231,"rsi_14":38.24,"sma_20":674.7,"sma_60":703.05,"sma_120":726.98},{"date":"2024-11-25","open":662,"high":689,"low":661,"close":672,"volume":291547,"rsi_14":40.43,"sma_20":673.45,"sma_60":701.88,"sma_120":726.21},{"date":"2024-11-26","open":673,"high":677,"low":663,"close":668,"volume":81445,"rsi_14":38.03,"sma_20":672.05,"sma_60":700.57,"sma_120":725.35},{"date":"2024-11-27","open":668,"high":671,"low":663,"close":667,"volume":51291,"rsi_14":40.3,"sma_20":670.6,"sma_60":699.3,"sma_120":724.5},{"date":"2024-11-28","open":667,"high":671,"low":667,"close":669,"volume":25190,"rsi_14":41.18,"sma_20":669.45,"sma_60":698.15,"sma_120":723.67},{"date":"2024-11-29","open":669,"high":674,"low":659,"close":660,"volume":67130,"rsi_14":41.79,"sma_20":668.2,"sma_60":696.92,"sma_120":722.79},{"date":"2024-12-02","open":661,"high":664,"low":641,"close":646,"volume":149911,"rsi_14":49.12,"sma_20":665.75,"sma_60":695.43,"sma_120":721.75},{"date":"2024-12-03","open":639,"high":646,"low":639,"close":641,"volume":92531,"rsi_14":51.85,"sma_20":662.85,"sma_60":693.95,"sma_120":720.66},{"date":"2024-12-04","open":632,"high":639,"low":623,"close":629,"volume":325121,"rsi_14":45.76,"sma_20":659.2,"sma_60":692.23,"sma_120":719.46},{"date":"2024-12-05","open":632,"high":660,"low":619,"close":623,"volume":156461,"rsi_14":27.08,"sma_20":655.7,"sma_60":690.82,"sma_120":718.15},{"date":"2024-12-06","open":620,"high":623,"low":598,"close":609,"volume":228051,"rsi_14":27.66,"sma_20":651.5,"sma_60":689.25,"sma_120":716.73},{"date":"2024-12-09","open":605,"high":606,"low":569,"close":577,"volume":334079,"rsi_14":19.35,"sma_20":646.25,"sma_60":687.32,"sma_120":715.09},{"date":"2024-12-10","open":577,"high":597,"low":577,"close":590,"volume":239112,"rsi_14":27.61,"sma_20":643.35,"sma_60":685.6,"sma_120":713.57},{"date":"2024-12-11","open":591,"high":627,"low":589,"close":620,"volume":509990,"rsi_14":38.61,"sma_20":642.5,"sma_60":684.47,"sma_120":712.33},{"date":"2024-12-12","open":646,"high":670,"low":607,"close":624,"volume":468269,"rsi_14":37.42,"sma_20":641.75,"sma_60":683.73,"sma_120":711.12},{"date":"2024-12-13","open":624,"high":650,"low":624,"close":647,"volume":225935,"rsi_14":42.6,"sma_20":640.75,"sma_60":683.22,"sma_120":710.02},{"date":"2024-12-16","open":658,"high":661,"low":639,"close":641,"volume":287165,"rsi_14":42.11,"sma_20":640.25,"sma_60":682.42,"sma_120":708.89},{"date":"2024-12-17","open":641,"high":645,"low":633,"close":640,"volume":86595,"rsi_14":42.11,"sma_20":639.6,"sma_60":681.68,"sma_120":707.79},{"date":"2024-12-18","open":639,"high":681,"low":637,"close":664,"volume":714290,"rsi_14":48.7,"sma_20":640.3,"sma_60":680.92,"sma_120":706.98},{"date":"2024-12-19","open":646,"high":655,"low":621,"close":621,"volume":281146,"rsi_14":41.41,"sma_20":638.55,"sma_60":679.23,"sma_120":705.84},{"date":"2024-12-20","open":637,"high":677,"low":634,"close":652,"volume":763808,"rsi_14":51.23,"sma_20":638.0,"sma_60":677.88,"sma_120":704.92},{"date":"2024-12-23","open":651,"high":673,"low":617,"close":651,"volume":468844,"rsi_14":52.08,"sma_20":636.95,"sma_60":676.6,"sma_120":703.98},{"date":"2024-12-24","open":657,"high":668,"low":643,"close":654,"volume":166824,"rsi_14":55.41,"sma_20":636.25,"sma_60":675.28,"sma_120":703.09},{"date":"2024-12-26","open":654,"high":664,"low":638,"close":641,"volume":148788,"rsi_14":53.78,"sma_20":634.95,"sma_60":673.8,"sma_120":702.16},{"date":"2024-12-27","open":640,"high":647,"low":622,"close":638,"volume":134636,"rsi_14":56.39,"sma_20":633.4,"sma_60":672.28,"sma_120":701.24},{"date":"2024-12-30","open":630,"high":643,"low":625,"close":643,"volume":86981,"rsi_14":66.5,"sma_20":632.55,"sma_60":670.83,"sma_120":700.38},{"date":"2025-01-02","open":641,"high":661,"low":635,"close":661,"volume":221723,"rsi_14":67.32,"sma_20":633.3,"sma_60":669.63,"sma_120":699.7},{"date":"2025-01-03","open":660,"high":669,"low":651,"close":661,"volume":139357,"rsi_14":61.71,"sma_20":634.3,"sma_60":668.4,"sma_120":699.07},{"date":"2025-01-06","open":686,"high":686,"low":663,"close":670,"volume":403949,"rsi_14":62.78,"sma_20":636.35,"sma_60":667.3,"sma_120":698.51},{"date":"2025-01-07","open":679,"high":682,"low":668,"close":675,"volume":141460,"rsi_14":58.64,"sma_20":638.95,"sma_60":666.55,"sma_120":697.98},{"date":"2025-01-08","open":675,"high":728,"low":672,"close":710,"volume":872594,"rsi_14":68.06,"sma_20":644.0,"sma_60":666.33,"sma_120":697.77},{"date":"2025-01-09","open":730,"high":765,"low":723,"close":724,"volume":1533893,"rsi_14":70.59,"sma_20":651.35,"sma_60":666.27,"sma_120":697.6},{"date":"2025-01-10","open":719,"high":875,"low":708,"close":860,"volume":8909613,"rsi_14":81.01,"sma_20":664.85,"sma_60":668.52,"sma_120":698.61},{"date":"2025-01-13","open":926,"high":1003,"low":866,"close":900,"volume":15293259,"rsi_14":94.57,"sma_20":678.85,"sma_60":671.53,"sma_120":699.91},{"date":"2025-01-14","open":873,"high":875,"low":830,"close":849,"volume":2730295,"rsi_14":79.58,"sma_20":690.1,"sma_60":673.63,"sma_120":700.77},{"date":"2025-01-15","open":858,"high":935,"low":840,"close":928,"volume":4614754,"rsi_14":83.7,"sma_20":704.15,"sma_60":677.15,"sma_120":702.15},{"date":"2025-01-16","open":928,"high":1033,"low":894,"close":985,"volume":10184780,"rsi_14":85.59,"sma_20":721.35,"sma_60":681.63,"sma_120":704.12},{"date":"2025-01-17","open":1002,"high":1005,"low":979,"close":1005,"volume":2542487,"rsi_14":88.56,"sma_20":739.6,"sma_60":686.55,"sma_120":706.24},{"date":"2025-01-20","open":1031,"high":1085,"low":1031,"close":1080,"volume":2862110,"rsi_14":90.62,"sma_20":760.4,"sma_60":692.78,"sma_120":708.96},{"date":"2025-01-21","open":1094,"high":1094,"low":1025,"close":1030,"volume":2241088,"rsi_14":82.85,"sma_20":780.85,"sma_60":698.43,"sma_120":711.2},{"date":"2025-01-22","open":999,"high":1009,"low":942,"close":958,"volume":3510621,"rsi_14":73.09,"sma_20":796.15,"sma_60":702.95,"sma_120":712.95},{"date":"2025-01-23","open":971,"high":1240,"low":966,"close":1180,"volume":35415157,"rsi_14":80.0,"sma_20":822.6,"sma_60":711.0,"sma_120":716.52},{"date":"2025-01-24","open":1150,"high":1191,"low":1020,"close":1075,"volume":10178917,"rsi_14":71.07,"sma_20":843.65,"sma_60":717.32,"sma_120":719.22},{"date":"2025-01-31","open":1059,"high":1110,"low":1000,"close":1006,"volume":4475509,"rsi_14":66.15,"sma_20":861.9,"sma_60":722.48,"sma_120":721.34},{"date":"2025-02-03","open":968,"high":997,"low":880,"close":900,"volume":4030710,"rsi_14":58.67,"sma_20":875.0,"sma_60":725.95,"sma_120":722.56},{"date":"2025-02-04","open":890,"high":930,"low":874,"close":902,"volume":1898755,"rsi_14":58.21,"sma_20":887.95,"sma_60":729.57,"sma_120":723.73},{"date":"2025-02-05","open":890,"high":925,"low":879,"close":885,"volume":1832206,"rsi_14":51.3,"sma_20":899.15,"sma_60":732.73,"sma_120":724.74},{"date":"2025-02-06","open":881,"high":912,"low":871,"close":871,"volume":1557992,"rsi_14":48.46,"sma_20":909.65,"sma_60":735.6,"sma_120":725.73},{"date":"2025-02-07","open":870,"high":870,"low":825,"close":839,"volume":1314696,"rsi_14":49.46,"sma_20":918.1,"sma_60":737.88,"sma_120":727.22},{"date":"2025-02-10","open":848,"high":885,"low":848,"close":853,"volume":1183645,"rsi_14":45.61,"sma_20":927.0,"sma_60":740.55,"sma_120":728.61},{"date":"2025-02-11","open":867,"high":890,"low":849,"close":885,"volume":871852,"rsi_14":43.98,"sma_20":935.75,"sma_60":743.75,"sma_120":730.1},{"date":"2025-02-12","open":894,"high":929,"low":875,"close":906,"volume":1684342,"rsi_14":44.04,"sma_20":944.85,"sma_60":747.48,"sma_120":731.86},{"date":"2025-02-13","open":907,"high":918,"low":882,"close":890,"volume":868933,"rsi_14":37.69,"sma_20":946.35,"sma_60":751.52,"sma_120":733.33},{"date":"2025-02-14","open":885,"high":913,"low":870,"close":909,"volume":864417,"rsi_14":41.84,"sma_20":946.8,"sma_60":756.05,"sma_120":734.87},{"date":"2025-02-17","open":909,"high":913,"low":878,"close":887,"volume":629705,"rsi_14":44.86,"sma_20":948.7,"sma_60":760.18,"sma_120":736.23},{"date":"2025-02-18","open":882,"high":899,"low":875,"close":886,"volume":502671,"rsi_14":18.72,"sma_20":946.6,"sma_60":763.83,"sma_120":737.4},{"date":"2025-02-19","open":886,"high":991,"low":882,"close":963,"volume":3619831,"rsi_14":37.33,"sma_20":945.5,"sma_60":769.03,"sma_120":739.13},{"date":"2025-02-20","open":968,"high":1060,"low":945,"close":1015,"volume":4766872,"rsi_14":51.06,"sma_20":946.0,"sma_60":775.07,"sma_120":741.38},{"date":"2025-02-21","open":1010,"high":1010,"low":919,"close":950,"volume":2022062,"rsi_14":56.51,"sma_20":939.5,"sma_60":780.07,"sma_120":743.05},{"date":"2025-02-24","open":938,"high":968,"low":898,"close":958,"volume":1359721,"rsi_14":57.18,"sma_20":935.9,"sma_60":785.1,"sma_120":744.74},{"date":"2025-02-25","open":971,"high":992,"low":944,"close":953,"volume":940328,"rsi_14":58.99,"sma_20":935.65,"sma_60":789.93,"sma_120":746.49},{"date":"2025-02-26","open":955,"high":974,"low":927,"close":930,"volume":964184,"rsi_14":57.62,"sma_20":923.15,"sma_60":794.23,"sma_120":748.06},{"date":"2025-02-27","open":929,"high":989,"low":922,"close":950,"volume":1422436,"rsi_14":64.8,"sma_20":916.9,"sma_60":798.93,"sma_120":749.75},{"date":"2025-02-28","open":931,"high":944,"low":899,"close":900,"volume":1005739,"rsi_14":55.72,"sma_20":911.6,"sma_60":802.82,"sma_120":751.06},{"date":"2025-03-04","open":889,"high":891,"low":742,"close":848,"volume":1391703,"rsi_14":45.71,"sma_20":909.0,"sma_60":805.8,"sma_120":751.98},{"date":"2025-03-05","open":848,"high":876,"low":830,"close":867,"volume":416201,"rsi_14":45.45,"sma_20":907.25,"sma_60":809.25,"sma_120":753.08},{"date":"2025-03-06","open":874,"high":905,"low":857,"close":873,"volume":557804,"rsi_14":47.97,"sma_20":906.65,"sma_60":813.03,"sma_120":754.23},{"date":"2025-03-07","open":851,"high":876,"low":801,"close":837,"volume":815413,"rsi_14":41.74,"sma_20":904.95,"sma_60":816.3,"sma_120":755.12},{"date":"2025-03-10","open":818,"high":855,"low":808,"close":842,"volume":610746,"rsi_14":44.63,"sma_20":905.1,"sma_60":819.85,"sma_120":756.04},{"date":"2025-03-11","open":833,"high":835,"low":804,"close":830,"volume":513637,"rsi_14":43.49,"sma_20":903.95,"sma_60":823.3,"sma_120":757.06},{"date":"2025-03-12","open":840,"high":855,"low":825,"close":843,"volume":483610,"rsi_14":33.61,"sma_20":901.85,"sma_60":827.2,"sma_120":758.23},{"date":"2025-03-13","open":845,"high":861,"low":836,"close":840,"volume":449467,"rsi_14":22.4,"sma_20":898.55,"sma_60":831.58,"sma_120":759.45},{"date":"2025-03-14","open":840,"high":870,"low":830,"close":870,"volume":361657,"rsi_14":35.82,"sma_20":897.55,"sma_60":836.25,"sma_120":760.92},{"date":"2025-03-17","open":876,"high":891,"low":864,"close":880,"volume":465193,"rsi_14":36.27,"sma_20":896.1,"sma_60":840.58,"sma_120":762.52},{"date":"2025-03-18","open":878,"high":885,"low":868,"close":875,"volume":204941,"rsi_14":36.27,"sma_20":895.5,"sma_60":844.77,"sma_120":764.25},{"date":"2025-03-19","open":875,"high":877,"low":845,"close":852,"volume":501383,"rsi_14":36.27,"sma_20":893.8,"sma_60":848.18,"sma_120":765.7},{"date":"2025-03-20","open":846,"high":849,"low":821,"close":822,"volume":467636,"rsi_14":28.23,"sma_20":886.75,"sma_60":851.2,"sma_120":766.81},{"date":"2025-03-21","open":824,"high":839,"low":812,"close":838,"volume":235813,"rsi_14":38.08,"sma_20":877.9,"sma_60":854.5,"sma_120":768.09},{"date":"2025-03-24","open":840,"high":843,"low":825,"close":831,"volume":260164,"rsi_14":46.05,"sma_20":871.95,"sma_60":857.28,"sma_120":769.1},{"date":"2025-03-25","open":822,"high":850,"low":821,"close":826,"volume":280761,"rsi_14":39.8,"sma_20":865.35,"sma_60":860.7,"sma_120":769.97},{"date":"2025-03-26","open":834,"high":879,"low":829,"close":850,"volume":1035574,"rsi_14":44.75,"sma_20":860.2,"sma_60":864.0,"sma_120":770.94},{"date":"2025-03-27","open":875,"high":892,"low":854,"close":870,"volume":1549994,"rsi_14":58.13,"sma_20":857.2,"sma_60":867.65,"sma_120":772.12},{"date":"2025-03-28","open":871,"high":880,"low":801,"close":840,"volume":739943,"rsi_14":49.56,"sma_20":851.7,"sma_60":870.75,"sma_120":773.02},{"date":"2025-03-31","open":837,"high":837,"low":800,"close":806,"volume":543815,"rsi_14":45.2,"sma_20":847.0,"sma_60":873.5,"sma_120":773.65},{"date":"2025-04-01","open":806,"high":905,"low":800,"close":884,"volume":1325372,"rsi_14":56.51,"sma_20":848.8,"sma_60":877.6,"sma_120":774.94},{"date":"2025-04-02","open":885,"high":895,"low":835,"close":837,"volume":723186,"rsi_14":49.58,"sma_20":847.3,"sma_60":880.83,"sma_120":775.83},{"date":"2025-04-03","open":836,"high":918,"low":804,"close":851,"volume":2634175,"rsi_14":47.23,"sma_20":846.2,"sma_60":884.0,"sma_120":776.82},{"date":"2025-04-04","open":849,"high":1031,"low":815,"close":991,"volume":9843522,"rsi_14":61.73,"sma_20":853.9,"sma_60":889.5,"sma_120":778.95},{"date":"2025-04-07","open":1036,"high":1060,"low":935,"close":982,"volume":6948792,"rsi_14":61.22,"sma_20":860.9,"sma_60":894.7,"sma_120":781.0},{"date":"2025-04-08","open":1042,"high":1220,"low":994,"close":1153,"volume":21600576,"rsi_14":74.08,"sma_20":877.05,"sma_60":902.67,"sma_120":784.61},{"date":"2025-04-09","open":1157,"high":1158,"low":948,"close":952,"volume":7870032,"rsi_14":58.17,"sma_20":882.5,"sma_60":906.7,"sma_120":786.52},{"date":"2025-04-10","open":970,"high":1020,"low":950,"close":980,"volume":3486998,"rsi_14":58.79,"sma_20":889.5,"sma_60":910.97,"sma_120":788.62},{"date":"2025-04-11","open":966,"high":970,"low":920,"close":964,"volume":2005900,"rsi_14":58.14,"sma_20":894.2,"sma_60":912.7,"sma_120":790.61},{"date":"2025-04-14","open":940,"high":991,"low":925,"close":942,"volume":2775964,"rsi_14":56.95,"sma_20":897.3,"sma_60":913.4,"sma_120":792.47},{"date":"2025-04-15","open":937,"high":947,"low":916,"close":927,"volume":1608603,"rsi_14":54.67,"sma_20":899.9,"sma_60":914.7,"sma_120":794.17},{"date":"2025-04-16","open":941,"high":941,"low":874,"close":879,"volume":2150606,"rsi_14":50.53,"sma_20":901.25,"sma_60":913.88,"sma_120":795.52},{"date":"2025-04-17","open":880,"high":884,"low":848,"close":855,"volume":1729906,"rsi_14":50.89,"sma_20":902.9,"sma_60":911.72,"sma_120":796.67},{"date":"2025-04-18","open":850,"high":866,"low":829,"close":862,"volume":1221487,"rsi_14":53.41,"sma_20":904.1,"sma_60":909.33,"sma_120":797.94},{"date":"2025-04-21","open":862,"high":863,"low":835,"close":860,"volume":873848,"rsi_14":48.39,"sma_20":905.55,"sma_60":905.67,"sma_120":799.23},{"date":"2025-04-22","open":860,"high":927,"low":833,"close":836,"volume":2989057,"rsi_14":49.93,"sma_20":906.05,"sma_60":902.43,"sma_120":800.43},{"date":"2025-04-23","open":848,"high":848,"low":810,"close":816,"volume":1584729,"rsi_14":47.59,"sma_20":904.35,"sma_60":900.07,"sma_120":801.51},{"date":"2025-04-24","open":820,"high":840,"low":805,"close":806,"volume":1013913,"rsi_14":34.51,"sma_20":901.15,"sma_60":893.83,"sma_120":802.42},{"date":"2025-04-25","open":803,"high":811,"low":775,"close":777,"volume":1671426,"rsi_14":33.39,"sma_20":898.0,"sma_60":888.87,"sma_120":803.09},{"date":"2025-04-28","open":777,"high":785,"low":745,"close":756,"volume":1911298,"rsi_14":7.49,"sma_20":895.5,"sma_60":884.7,"sma_120":803.59},{"date":"2025-04-29","open":757,"high":795,"low":743,"close":755,"volume":2386031,"rsi_14":13.11,"sma_20":889.05,"sma_60":882.28,"sma_120":804.12},{"date":"2025-04-30","open":756,"high":760,"low":730,"close":736,"volume":1197086,"rsi_14":2.71,"sma_20":884.0,"sma_60":879.52,"sma_120":804.54},{"date":"2025-05-02","open":751,"high":763,"low":720,"close":721,"volume":1375466,"rsi_14":2.72,"sma_20":877.5,"sma_60":876.78,"sma_120":804.76},{"date":"2025-05-07","open":735,"high":785,"low":718,"close":732,"volume":5420355,"rsi_14":7.32,"sma_20":864.55,"sma_60":874.47,"sma_120":805.03},{"date":"2025-05-08","open":759,"high":789,"low":734,"close":739,"volume":3478056,"rsi_14":10.5,"sma_20":852.4,"sma_60":872.8,"sma_120":805.34},{"date":"2025-05-09","open":741,"high":752,"low":712,"close":724,"volume":2632427,"rsi_14":12.2,"sma_20":830.95,"sma_60":870.65,"sma_120":805.6},{"date":"2025-05-12","open":820,"high":941,"low":811,"close":941,"volume":14490343,"rsi_14":60.8,"sma_20":830.4,"sma_60":871.58,"sma_120":807.67},{"date":"2025-05-13","open":970,"high":970,"low":818,"close":839,"volume":10892558,"rsi_14":47.67,"sma_20":823.35,"sma_60":870.47,"sma_120":808.98},{"date":"2025-05-14","open":839,"high":863,"low":810,"close":816,"volume":2467631,"rsi_14":45.72,"sma_20":815.95,"sma_60":869.23,"sma_120":810.38},{"date":"2025-05-15","open":816,"high":820,"low":774,"close":775,"volume":1669922,"rsi_14":44.26,"sma_20":807.6,"sma_60":867.0,"sma_120":811.52},{"date":"2025-05-16","open":772,"high":780,"low":741,"close":744,"volume":1384025,"rsi_14":43.36,"sma_20":798.45,"sma_60":864.62,"sma_120":812.4},{"date":"2025-05-19","open":744,"high":758,"low":719,"close":725,"volume":1203129,"rsi_14":42.65,"sma_20":790.75,"sma_60":861.93,"sma_120":812.88},{"date":"2025-05-20","open":725,"high":833,"low":725,"close":777,"volume":8943715,"rsi_14":50.0,"sma_20":786.85,"sma_60":858.83,"sma_120":813.93},{"date":"2025-05-21","open":762,"high":780,"low":741,"close":756,"volume":2235861,"rsi_14":50.0,"sma_20":781.55,"sma_60":854.52,"sma_120":814.79},{"date":"2025-05-22","open":774,"high":774,"low":737,"close":741,"volume":1003878,"rsi_14":48.81,"sma_20":775.6,"sma_60":851.03,"sma_120":815.55},{"date":"2025-05-23","open":748,"high":765,"low":729,"close":734,"volume":1250734,"rsi_14":49.83,"sma_20":770.5,"sma_60":847.3,"sma_120":816.2},{"date":"2025-05-26","open":743,"high":744,"low":719,"close":722,"volume":967620,"rsi_14":50.09,"sma_20":765.8,"sma_60":843.45,"sma_120":816.69},{"date":"2025-05-27","open":722,"high":730,"low":712,"close":725,"volume":542579,"rsi_14":49.38,"sma_20":761.75,"sma_60":840.03,"sma_120":817.13},{"date":"2025-05-28","open":726,"high":731,"low":715,"close":720,"volume":789756,"rsi_14":48.31,"sma_20":758.9,"sma_60":836.2,"sma_120":817.57},{"date":"2025-05-29","open":720,"high":733,"low":719,"close":722,"volume":1202607,"rsi_14":49.82,"sma_20":757.2,"sma_60":833.23,"sma_120":818.02},{"date":"2025-05-30","open":720,"high":727,"low":694,"close":700,"volume":1485766,"rsi_14":16.06,"sma_20":754.45,"sma_60":830.77,"sma_120":818.28},{"date":"2025-06-02","open":706,"high":706,"low":693,"close":700,"volume":732764,"rsi_14":22.53,"sma_20":752.65,"sma_60":827.98,"sma_120":818.62},{"date":"2025-06-04","open":685,"high":719,"low":665,"close":710,"volume":2034341,"rsi_14":27.92,"sma_20":752.1,"sma_60":825.27,"sma_120":819.15},{"date":"2025-06-05","open":714,"high":728,"low":705,"close":723,"volume":733434,"rsi_14":37.74,"sma_20":751.65,"sma_60":823.37,"sma_120":819.83},{"date":"2025-06-09","open":728,"high":740,"low":727,"close":740,"volume":789517,"rsi_14":48.99,"sma_20":751.7,"sma_60":821.67,"sma_120":820.76},{"date":"2025-06-10","open":740,"high":748,"low":728,"close":741,"volume":604797,"rsi_14":54.44,"sma_20":752.55,"sma_60":820.18,"sma_120":821.74},{"date":"2025-06-11","open":741,"high":745,"low":728,"close":737,"volume":660389,"rsi_14":34.85,"sma_20":742.35,"sma_60":818.42,"sma_120":822.81},{"date":"2025-06-12","open":738,"high":754,"low":736,"close":749,"volume":891046,"rsi_14":47.15,"sma_20":737.85,"sma_60":816.9,"sma_120":824.24},{"date":"2025-06-13","open":750,"high":754,"low":729,"close":733,"volume":667574,"rsi_14":46.77,"sma_20":733.7,"sma_60":814.62,"sma_120":825.43},{"date":"2025-06-16","open":738,"high":738,"low":721,"close":731,"volume":394494,"rsi_14":48.74,"sma_20":731.5,"sma_60":812.13,"sma_120":826.36},{"date":"2025-06-17","open":731,"high":745,"low":726,"close":733,"volume":493161,"rsi_14":55.05,"sma_20":730.95,"sma_60":809.77,"sma_120":827.27},{"date":"2025-06-18","open":733,"high":735,"low":725,"close":730,"volume":440929,"rsi_14":52.29,"sma_20":731.2,"sma_60":807.73,"sma_120":827.96},{"date":"2025-06-19","open":731,"high":732,"low":722,"close":729,"volume":241052,"rsi_14":54.29,"sma_20":728.8,"sma_60":806.18,"sma_120":828.69},{"date":"2025-06-20","open":729,"high":737,"low":722,"close":730,"volume":712551,"rsi_14":53.85,"sma_20":727.5,"sma_60":804.38,"sma_120":829.44},{"date":"2025-06-23","open":727,"high":727,"low":711,"close":715,"volume":458671,"rsi_14":57.73,"sma_20":726.2,"sma_60":802.45,"sma_120":829.87},{"date":"2025-06-24","open":715,"high":734,"low":715,"close":729,"volume":473781,"rsi_14":63.06,"sma_20":725.95,"sma_60":800.83,"sma_120":830.77},{"date":"2025-06-25","open":729,"high":737,"low":722,"close":728,"volume":410347,"rsi_14":58.82,"sma_20":726.25,"sma_60":798.8,"sma_120":831.4},{"date":"2025-06-26","open":729,"high":731,"low":717,"close":720,"volume":343712,"rsi_14":48.45,"sma_20":726.0,"sma_60":796.3,"sma_120":831.98},{"date":"2025-06-27","open":712,"high":720,"low":704,"close":706,"volume":1044262,"rsi_14":31.91,"sma_20":725.3,"sma_60":794.07,"sma_120":832.41},{"date":"2025-06-30","open":706,"high":715,"low":704,"close":714,"volume":284533,"rsi_14":36.63,"sma_20":724.9,"sma_60":792.53,"sma_120":833.02},{"date":"2025-07-01","open":715,"high":724,"low":709,"close":718,"volume":375534,"rsi_14":40.59,"sma_20":725.8,"sma_60":789.77,"sma_120":833.68},{"date":"2025-07-02","open":718,"high":723,"low":704,"close":721,"volume":493047,"rsi_14":34.78,"sma_20":726.85,"sma_60":787.83,"sma_120":834.33},{"date":"2025-07-03","open":723,"high":747,"low":722,"close":741,"volume":924219,"rsi_14":54.17,"sma_20":728.4,"sma_60":786.0,"sma_120":835.0},{"date":"2025-07-04","open":741,"high":742,"low":725,"close":732,"volume":357935,"rsi_14":50.49,"sma_20":728.85,"sma_60":781.68,"sma_120":835.59},{"date":"2025-07-07","open":732,"high":750,"low":724,"close":741,"volume":390175,"rsi_14":53.64,"sma_20":728.9,"sma_60":777.67,"sma_120":836.18},{"date":"2025-07-08","open":744,"high":750,"low":735,"close":740,"volume":218174,"rsi_14":54.63,"sma_20":728.85,"sma_60":770.78,"sma_120":836.73},{"date":"2025-07-09","open":740,"high":754,"low":735,"close":751,"volume":582871,"rsi_14":59.32,"sma_20":729.55,"sma_60":767.43,"sma_120":837.07},{"date":"2025-07-10","open":751,"high":766,"low":747,"close":759,"volume":745849,"rsi_14":61.6,"sma_20":730.05,"sma_60":763.75,"sma_120":837.36},{"date":"2025-07-11","open":760,"high":778,"low":756,"close":772,"volume":644376,"rsi_14":73.17,"sma_20":732.0,"sma_60":760.55,"sma_120":836.62},{"date":"2025-07-14","open":772,"high":777,"low":760,"close":766,"volume":337358,"rsi_14":66.09,"sma_20":733.75,"sma_60":757.62,"sma_120":835.51},{"date":"2025-07-15","open":766,"high":770,"low":751,"close":755,"volume":359381,"rsi_14":60.8,"sma_20":734.85,"sma_60":754.75,"sma_120":834.73},{"date":"2025-07-16","open":752,"high":756,"low":745,"close":751,"volume":301915,"rsi_14":62.81,"sma_20":735.9,"sma_60":752.62,"sma_120":833.25},{"date":"2025-07-17","open":752,"high":764,"low":748,"close":759,"volume":308120,"rsi_14":73.04,"sma_20":737.4,"sma_60":751.02,"sma_120":831.37},{"date":"2025-07-18","open":760,"high":763,"low":750,"close":762,"volume":205932,"rsi_14":71.82,"sma_20":739.0,"sma_60":749.35,"sma_120":829.34},{"date":"2025-07-21","open":763,"high":764,"low":756,"close":759,"volume":238005,"rsi_14":68.81,"sma_20":741.2,"sma_60":747.67,"sma_120":826.67},{"date":"2025-07-22","open":759,"high":763,"low":741,"close":746,"volume":331205,"rsi_14":60.5,"sma_20":742.05,"sma_60":746.17,"sma_120":824.3},{"date":"2025-07-23","open":746,"high":747,"low":733,"close":741,"volume":210962,"rsi_14":50.0,"sma_20":742.7,"sma_60":744.92,"sma_120":822.49},{"date":"2025-07-24","open":741,"high":759,"low":733,"close":734,"volume":225064,"rsi_14":50.98,"sma_20":743.4,"sma_60":743.72,"sma_120":818.77},{"date":"2025-07-25","open":733,"high":743,"low":731,"close":735,"volume":184536,"rsi_14":46.81,"sma_20":744.85,"sma_60":743.02,"sma_120":815.94},{"date":"2025-07-28","open":735,"high":740,"low":725,"close":729,"volume":163746,"rsi_14":44.44,"sma_20":745.6,"sma_60":742.57,"sma_120":813.63},{"date":"2025-07-29","open":726,"high":735,"low":720,"close":724,"volume":231477,"rsi_14":35.48,"sma_20":745.9,"sma_60":742.05,"sma_120":812.17},{"date":"2025-07-30","open":724,"high":728,"low":719,"close":723,"volume":171605,"rsi_14":29.07,"sma_20":746.0,"sma_60":741.83,"sma_120":810.67},{"date":"2025-07-31","open":724,"high":730,"low":720,"close":729,"volume":209749,"rsi_14":22.78,"sma_20":745.4,"sma_60":741.97,"sma_120":809.38},{"date":"2025-08-01","open":722,"high":730,"low":711,"close":711,"volume":405875,"rsi_14":19.78,"sma_20":744.35,"sma_60":741.62,"sma_120":808.04},{"date":"2025-08-04","open":711,"high":724,"low":706,"close":720,"volume":210022,"rsi_14":30.34,"sma_20":743.3,"sma_60":741.3,"sma_120":807.05},{"date":"2025-08-05","open":721,"high":726,"low":713,"close":720,"volume":158043,"rsi_14":31.76,"sma_20":742.3,"sma_60":741.23,"sma_120":805.94},{"date":"2025-08-06","open":720,"high":730,"low":720,"close":725,"volume":105420,"rsi_14":29.27,"sma_20":741.0,"sma_60":737.63,"sma_120":804.61},{"date":"2025-08-07","open":731,"high":732,"low":723,"close":727,"volume":205843,"rsi_14":28.4,"sma_20":739.4,"sma_60":735.77,"sma_120":803.12},{"date":"2025-08-08","open":723,"high":733,"low":723,"close":726,"volume":156355,"rsi_14":29.11,"sma_20":737.1,"sma_60":734.27,"sma_120":801.75},{"date":"2025-08-11","open":726,"high":730,"low":725,"close":728,"volume":98292,"rsi_14":36.76,"sma_20":735.2,"sma_60":733.48,"sma_120":800.24},{"date":"2025-08-12","open":728,"high":735,"low":722,"close":724,"volume":156234,"rsi_14":37.31,"sma_20":733.65,"sma_60":733.15,"sma_120":798.88},{"date":"2025-08-13","open":724,"high":729,"low":716,"close":721,"volume":109334,"rsi_14":39.68,"sma_20":732.15,"sma_60":733.08,"sma_120":797.51},{"date":"2025-08-14","open":721,"high":727,"low":717,"close":719,"volume":200706,"rsi_14":37.5,"sma_20":730.15,"sma_60":732.12,"sma_120":795.48},{"date":"2025-08-18","open":726,"high":726,"low":712,"close":716,"volume":118725,"rsi_14":39.34,"sma_20":727.85,"sma_60":731.45,"sma_120":792.98},{"date":"2025-08-19","open":727,"high":727,"low":710,"close":712,"volume":127416,"rsi_14":40.0,"sma_20":725.5,"sma_60":730.97,"sma_120":791.0},{"date":"2025-08-20","open":711,"high":712,"low":691,"close":707,"volume":256772,"rsi_14":37.5,"sma_20":723.55,"sma_60":730.52,"sma_120":788.91},{"date":"2025-08-21","open":701,"high":710,"low":701,"close":704,"volume":125276,"rsi_14":29.51,"sma_20":721.7,"sma_60":730.22,"sma_120":786.83},{"date":"2025-08-22","open":705,"high":708,"low":698,"close":702,"volume":207586,"rsi_14":40.0,"sma_20":720.1,"sma_60":729.83,"sma_120":784.93},{"date":"2025-08-25","open":701,"high":710,"low":701,"close":706,"volume":106472,"rsi_14":32.5,"sma_20":718.65,"sma_60":729.6,"sma_120":782.9},{"date":"2025-08-26","open":706,"high":709,"low":697,"close":700,"volume":158527,"rsi_14":28.26,"sma_20":717.2,"sma_60":729.23,"sma_120":781.23},{"date":"2025-08-27","open":700,"high":705,"low":697,"close":700,"volume":69071,"rsi_14":19.51,"sma_20":716.0,"sma_60":729.23,"sma_120":780.0},{"date":"2025-08-28","open":700,"high":711,"low":693,"close":705,"volume":120838,"rsi_14":25.0,"sma_20":715.1,"sma_60":729.32,"sma_120":778.65},{"date":"2025-08-29","open":701,"high":707,"low":690,"close":698,"volume":179443,"rsi_14":22.0,"sma_20":713.55,"sma_60":729.12,"sma_120":777.19},{"date":"2025-09-01","open":698,"high":699,"low":685,"close":690,"volume":235301,"rsi_14":16.07,"sma_20":712.5,"sma_60":728.57,"sma_120":775.97},{"date":"2025-09-02","open":690,"high":695,"low":685,"close":686,"volume":85485,"rsi_14":16.07,"sma_20":710.8,"sma_60":727.67,"sma_120":774.67},{"date":"2025-09-03","open":690,"high":690,"low":681,"close":685,"volume":102343,"rsi_14":16.67,"sma_20":709.05,"sma_60":726.73,"sma_120":773.46},{"date":"2025-09-04","open":684,"high":695,"low":683,"close":688,"volume":78983,"rsi_14":21.82,"sma_20":707.2,"sma_60":725.92,"sma_120":772.17},{"date":"2025-09-05","open":688,"high":691,"low":681,"close":689,"volume":49643,"rsi_14":24.53,"sma_20":705.3,"sma_60":724.92,"sma_120":770.91},{"date":"2025-09-08","open":688,"high":699,"low":682,"close":691,"volume":105336,"rsi_14":29.41,"sma_20":703.55,"sma_60":724.22,"sma_120":769.42},{"date":"2025-09-09","open":691,"high":697,"low":691,"close":694,"volume":116889,"rsi_14":36.73,"sma_20":701.85,"sma_60":723.6,"sma_120":767.87},{"date":"2025-09-10","open":696,"high":700,"low":691,"close":699,"volume":117345,"rsi_14":45.1,"sma_20":700.6,"sma_60":723.03,"sma_120":766.4},{"date":"2025-09-11","open":700,"high":704,"low":698,"close":701,"volume":114177,"rsi_14":49.02,"sma_20":699.6,"sma_60":722.55,"sma_120":765.14},{"date":"2025-09-12","open":701,"high":705,"low":699,"close":703,"volume":180111,"rsi_14":46.94,"sma_20":698.8,"sma_60":722.12,"sma_120":764.15},{"date":"2025-09-15","open":703,"high":703,"low":693,"close":700,"volume":104084,"rsi_14":50.0,"sma_20":698.0,"sma_60":721.62,"sma_120":763.0},{"date":"2025-09-16","open":698,"high":707,"low":698,"close":701,"volume":83676,"rsi_14":51.06,"sma_20":697.45,"sma_60":721.38,"sma_120":761.92},{"date":"2025-09-17","open":699,"high":713,"low":698,"close":704,"volume":105946,"rsi_14":48.89,"sma_20":697.3,"sma_60":720.97,"sma_120":760.9},{"date":"2025-09-18","open":704,"high":707,"low":700,"close":705,"volume":106897,"rsi_14":58.97,"sma_20":697.35,"sma_60":720.58,"sma_120":759.69},{"date":"2025-09-19","open":707,"high":707,"low":701,"close":702,"volume":72943,"rsi_14":67.65,"sma_20":697.35,"sma_60":720.28,"sma_120":758.29},{"date":"2025-09-22","open":702,"high":706,"low":696,"close":699,"volume":87127,"rsi_14":69.7,"sma_20":697.0,"sma_60":720.17,"sma_120":757.12},{"date":"2025-09-23","open":699,"high":699,"low":688,"close":689,"volume":216740,"rsi_14":54.76,"sma_20":696.45,"sma_60":719.75,"sma_120":756.14},{"date":"2025-09-24","open":690,"high":690,"low":680,"close":682,"volume":199134,"rsi_14":43.48,"sma_20":695.55,"sma_60":719.15,"sma_120":754.46},{"date":"2025-09-25","open":682,"high":694,"low":678,"close":680,"volume":165160,"rsi_14":40.43,"sma_20":694.3,"sma_60":718.47,"sma_120":753.15},{"date":"2025-09-26","open":680,"high":680,"low":670,"close":677,"volume":170590,"rsi_14":35.42,"sma_20":693.25,"sma_60":717.4,"sma_120":751.7},{"date":"2025-09-29","open":677,"high":681,"low":675,"close":678,"volume":42618,"rsi_14":32.61,"sma_20":692.65,"sma_60":716.5,"sma_120":749.09},{"date":"2025-09-30","open":677,"high":680,"low":675,"close":678,"volume":176176,"rsi_14":24.39,"sma_20":692.25,"sma_60":715.45,"sma_120":746.56},{"date":"2025-10-01","open":677,"high":684,"low":672,"close":677,"volume":122399,"rsi_14":20.0,"sma_20":691.85,"sma_60":714.4,"sma_120":742.59},{"date":"2025-10-02","open":680,"high":681,"low":671,"close":680,"volume":144847,"rsi_14":21.95,"sma_20":691.45,"sma_60":713.22,"sma_120":740.33},{"date":"2025-10-10","open":679,"high":684,"low":670,"close":673,"volume":262950,"rsi_14":20.0,"sma_20":690.65,"sma_60":711.78,"sma_120":737.77},{"date":"2025-10-13","open":667,"high":674,"low":664,"close":669,"volume":195658,"rsi_14":16.67,"sma_20":689.55,"sma_60":710.07,"sma_120":735.31},{"date":"2025-10-14","open":664,"high":672,"low":662,"close":666,"volume":179486,"rsi_14":10.42,"sma_20":688.15,"sma_60":708.4,"sma_120":733.01},{"date":"2025-10-15","open":665,"high":690,"low":665,"close":678,"volume":318451,"rsi_14":27.12,"sma_20":687.1,"sma_60":707.12,"sma_120":730.93},{"date":"2025-10-16","open":673,"high":688,"low":671,"close":683,"volume":211343,"rsi_14":34.43,"sma_20":686.2,"sma_60":705.98,"sma_120":729.3},{"date":"2025-10-17","open":683,"high":684,"low":672,"close":673,"volume":163722,"rsi_14":30.88,"sma_20":684.7,"sma_60":704.55,"sma_120":727.78},{"date":"2025-10-20","open":673,"high":673,"low":666,"close":670,"volume":162960,"rsi_14":34.43,"sma_20":683.2,"sma_60":703.02,"sma_120":726.18},{"date":"2025-10-21","open":671,"high":677,"low":663,"close":670,"volume":190757,"rsi_14":38.89,"sma_20":681.65,"sma_60":701.53,"sma_120":724.6},{"date":"2025-10-22","open":671,"high":673,"low":667,"close":671,"volume":85575,"rsi_14":41.51,"sma_20":680.0,"sma_60":700.28,"sma_120":723.23},{"date":"2025-10-23","open":671,"high":673,"low":662,"close":671,"volume":131786,"rsi_14":44.0,"sma_20":678.3,"sma_60":699.12,"sma_120":722.02},{"date":"2025-10-24","open":668,"high":672,"low":665,"close":668,"volume":262074,"rsi_14":40.38,"sma_20":676.6,"sma_60":698.02,"sma_120":720.87},{"date":"2025-10-27","open":671,"high":671,"low":667,"close":670,"volume":128426,"rsi_14":42.59,"sma_20":675.15,"sma_60":696.93,"sma_120":719.98},{"date":"2025-10-28","open":670,"high":670,"low":660,"close":665,"volume":299531,"rsi_14":39.66,"sma_20":673.95,"sma_60":695.87,"sma_120":719.22},{"date":"2025-10-29","open":665,"high":666,"low":658,"close":659,"volume":189958,"rsi_14":32.79,"sma_20":672.8,"sma_60":694.78,"sma_120":718.42},{"date":"2025-10-30","open":659,"high":660,"low":643,"close":645,"volume":335468,"rsi_14":29.41,"sma_20":671.05,"sma_60":693.48,"sma_120":717.66},{"date":"2025-10-31","open":645,"high":647,"low":636,"close":646,"volume":329966,"rsi_14":32.31,"sma_20":669.5,"sma_60":692.1,"sma_120":717.03},{"date":"2025-11-03","open":652,"high":652,"low":633,"close":635,"volume":358313,"rsi_14":28.77,"sma_20":667.35,"sma_60":690.83,"sma_120":716.23},{"date":"2025-11-04","open":635,"high":637,"low":623,"close":629,"volume":244391,"rsi_14":13.43,"sma_20":664.9,"sma_60":689.32,"sma_120":715.31},{"date":"2025-11-05","open":629,"high":630,"low":612,"close":628,"volume":355564,"rsi_14":6.35,"sma_20":662.45,"sma_60":687.78,"sma_120":714.51},{"date":"2025-11-06","open":632,"high":637,"low":616,"close":626,"volume":239092,"rsi_14":7.27,"sma_20":659.75,"sma_60":686.13,"sma_120":711.88},{"date":"2025-11-07","open":626,"high":632,"low":618,"close":622,"volume":143735,"rsi_14":7.14,"sma_20":657.2,"sma_60":684.38,"sma_120":710.08},{"date":"2025-11-10","open":627,"high":640,"low":623,"close":640,"volume":284084,"rsi_14":29.73,"sma_20":655.75,"sma_60":682.95,"sma_120":708.61},{"date":"2025-11-11","open":640,"high":653,"low":635,"close":639,"volume":138582,"rsi_14":28.38,"sma_20":654.4,"sma_60":681.47,"sma_120":707.48},{"date":"2025-11-12","open":640,"high":649,"low":639,"close":646,"volume":99516,"rsi_14":34.57,"sma_20":652.8,"sma_60":680.17,"sma_120":706.66},{"date":"2025-11-13","open":646,"high":652,"low":642,"close":648,"volume":75633,"rsi_14":37.5,"sma_20":651.05,"sma_60":678.95,"sma_120":706.02},{"date":"2025-11-14","open":647,"high":653,"low":638,"close":644,"volume":159887,"rsi_14":34.15,"sma_20":649.6,"sma_60":677.7,"sma_120":704.91},{"date":"2025-11-17","open":644,"high":651,"low":637,"close":637,"volume":84210,"rsi_14":33.33,"sma_20":647.95,"sma_60":676.38,"sma_120":703.92},{"date":"2025-11-18","open":638,"high":639,"low":625,"close":626,"volume":171903,"rsi_14":31.46,"sma_20":645.75,"sma_60":674.95,"sma_120":702.96},{"date":"2025-11-19","open":630,"high":635,"low":622,"close":631,"volume":176857,"rsi_14":41.25,"sma_20":643.75,"sma_60":673.68,"sma_120":702.1},{"date":"2025-11-20","open":632,"high":644,"low":630,"close":641,"volume":61980,"rsi_14":47.19,"sma_20":642.25,"sma_60":672.63,"sma_120":701.42},{"date":"2025-11-21","open":640,"high":640,"low":630,"close":636,"volume":74693,"rsi_14":50.6,"sma_20":640.65,"sma_60":671.53,"sma_120":700.68},{"date":"2025-11-24","open":636,"high":640,"low":630,"close":636,"volume":141110,"rsi_14":54.55,"sma_20":638.95,"sma_60":670.37,"sma_120":699.98},{"date":"2025-11-25","open":631,"high":641,"low":628,"close":629,"volume":229768,"rsi_14":50.6,"sma_20":637.15,"sma_60":669.18,"sma_120":699.21},{"date":"2025-11-26","open":640,"high":640,"low":627,"close":635,"volume":96475,"rsi_14":55.17,"sma_20":635.95,"sma_60":668.1,"sma_120":698.67},{"date":"2025-11-27","open":635,"high":640,"low":634,"close":634,"volume":63833,"rsi_14":57.14,"sma_20":635.4,"sma_60":666.92,"sma_120":698.12},{"date":"2025-11-28","open":635,"high":641,"low":634,"close":640,"volume":137308,"rsi_14":50.0,"sma_20":635.1,"sma_60":665.95,"sma_120":697.53},{"date":"2025-12-01","open":640,"high":645,"low":635,"close":636,"volume":123074,"rsi_14":48.0,"sma_20":635.15,"sma_60":665.05,"sma_120":696.81},{"date":"2025-12-02","open":636,"high":640,"low":633,"close":638,"volume":83466,"rsi_14":44.29,"sma_20":635.6,"sma_60":664.25,"sma_120":695.96},{"date":"2025-12-03","open":638,"high":643,"low":637,"close":641,"volume":138022,"rsi_14":45.07,"sma_20":636.25,"sma_60":663.52,"sma_120":695.12},{"date":"2025-12-04","open":642,"high":643,"low":636,"close":641,"volume":56391,"rsi_14":47.76,"sma_20":637.0,"sma_60":662.73,"sma_120":694.33},{"date":"2025-12-05","open":641,"high":644,"low":635,"close":639,"volume":205199,"rsi_14":51.61,"sma_20":637.85,"sma_60":661.9,"sma_120":693.41},{"date":"2025-12-08","open":639,"high":642,"low":637,"close":637,"volume":110388,"rsi_14":60.38,"sma_20":637.7,"sma_60":661.0,"sma_120":692.61},{"date":"2025-12-09","open":638,"high":642,"low":633,"close":640,"volume":51271,"rsi_14":58.82,"sma_20":637.75,"sma_60":660.1,"sma_120":691.85},{"date":"2025-12-10","open":640,"high":642,"low":634,"close":638,"volume":82139,"rsi_14":46.51,"sma_20":637.35,"sma_60":659.08,"sma_120":691.06},{"date":"2025-12-11","open":638,"high":644,"low":633,"close":636,"volume":128905,"rsi_14":50.0,"sma_20":636.75,"sma_60":658.0,"sma_120":690.27},{"date":"2025-12-12","open":640,"high":642,"low":636,"close":638,"volume":160409,"rsi_14":52.38,"sma_20":636.45,"sma_60":656.92,"sma_120":689.52},{"date":"2025-12-15","open":638,"high":639,"low":634,"close":635,"volume":190757,"rsi_14":57.89,"sma_20":636.35,"sma_60":655.83,"sma_120":688.73},{"date":"2025-12-16","open":636,"high":637,"low":630,"close":633,"volume":262373,"rsi_14":47.06,"sma_20":636.7,"sma_60":654.7,"sma_120":688.04},{"date":"2025-12-17","open":632,"high":636,"low":630,"close":634,"volume":126295,"rsi_14":50.0,"sma_20":636.85,"sma_60":653.53,"sma_120":687.25},{"date":"2025-12-18","open":634,"high":634,"low":630,"close":634,"volume":117450,"rsi_14":39.29,"sma_20":636.5,"sma_60":652.35,"sma_120":686.47},{"date":"2025-12-19","open":631,"high":639,"low":631,"close":637,"volume":277323,"rsi_14":51.85,"sma_20":636.55,"sma_60":651.27,"sma_120":685.77},{"date":"2025-12-22","open":640,"high":643,"low":637,"close":641,"volume":105021,"rsi_14":55.17,"sma_20":636.8,"sma_60":650.3,"sma_120":685.23},{"date":"2025-12-23","open":640,"high":643,"low":631,"close":635,"volume":183884,"rsi_14":40.62,"sma_20":637.1,"sma_60":649.4,"sma_120":684.58},{"date":"2025-12-24","open":635,"high":637,"low":631,"close":637,"volume":130905,"rsi_14":44.12,"sma_20":637.2,"sma_60":648.65,"sma_120":683.9},{"date":"2025-12-26","open":639,"high":641,"low":632,"close":634,"volume":113657,"rsi_14":42.86,"sma_20":637.2,"sma_60":647.88,"sma_120":683.17},{"date":"2025-12-29","open":632,"high":637,"low":631,"close":635,"volume":143785,"rsi_14":47.06,"sma_20":636.95,"sma_60":647.18,"sma_120":682.29},{"date":"2025-12-30","open":633,"high":637,"low":632,"close":637,"volume":98642,"rsi_14":45.45,"sma_20":637.0,"sma_60":646.5,"sma_120":681.5},{"date":"2026-01-02","open":638,"high":639,"low":635,"close":638,"volume":85181,"rsi_14":50.0,"sma_20":637.0,"sma_60":645.83,"sma_120":680.64},{"date":"2026-01-05","open":635,"high":640,"low":635,"close":638,"volume":128206,"rsi_14":53.33,"sma_20":636.85,"sma_60":645.18,"sma_120":679.79},{"date":"2026-01-06","open":638,"high":640,"low":634,"close":638,"volume":140877,"rsi_14":50.0,"sma_20":636.7,"sma_60":644.48,"sma_120":678.85},{"date":"2026-01-07","open":638,"high":640,"low":633,"close":637,"volume":170361,"rsi_14":53.85,"sma_20":636.6,"sma_60":643.88,"sma_120":677.83},{"date":"2026-01-08","open":633,"high":637,"low":630,"close":633,"volume":239860,"rsi_14":50.0,"sma_20":636.4,"sma_60":643.28,"sma_120":676.67},{"date":"2026-01-09","open":633,"high":646,"low":630,"close":636,"volume":132606,"rsi_14":53.33,"sma_20":636.2,"sma_60":642.78,"sma_120":675.59},{"date":"2026-01-12","open":636,"high":640,"low":633,"close":635,"volume":119358,"rsi_14":51.61,"sma_20":636.05,"sma_60":642.07,"sma_120":674.59},{"date":"2026-01-13","open":632,"high":639,"low":630,"close":633,"volume":261579,"rsi_14":43.33,"sma_20":635.9,"sma_60":641.23,"sma_120":673.61},{"date":"2026-01-14","open":637,"high":637,"low":627,"close":631,"volume":167001,"rsi_14":32.14,"sma_20":635.55,"sma_60":640.53,"sma_120":672.54},{"date":"2026-01-15","open":630,"high":631,"low":623,"close":625,"volume":259933,"rsi_14":32.14,"sma_20":635.05,"sma_60":639.78,"sma_120":671.4},{"date":"2026-01-16","open":630,"high":630,"low":618,"close":620,"volume":209658,"rsi_14":22.58,"sma_20":634.4,"sma_60":638.95,"sma_120":670.24},{"date":"2026-01-19","open":625,"high":625,"low":607,"close":611,"volume":385508,"rsi_14":16.67,"sma_20":632.55,"sma_60":637.1,"sma_120":669.12},{"date":"2026-01-20","open":611,"high":621,"low":606,"close":617,"volume":233267,"rsi_14":25.0,"sma_20":631.55,"sma_60":636.25,"sma_120":668.08},{"date":"2026-01-21","open":613,"high":616,"low":603,"close":613,"volume":238774,"rsi_14":20.93,"sma_20":630.15,"sma_60":635.3,"sma_120":667.08},{"date":"2026-01-22","open":613,"high":615,"low":610,"close":611,"volume":95670,"rsi_14":20.0,"sma_20":628.95,"sma_60":634.4,"sma_120":666.04},{"date":"2026-01-23","open":611,"high":617,"low":606,"close":609,"volume":186750,"rsi_14":19.15,"sma_20":627.55,"sma_60":633.57,"sma_120":665.04},{"date":"2026-01-26","open":609,"high":614,"low":606,"close":611,"volume":163740,"rsi_14":22.92,"sma_20":626.4,"sma_60":633.0,"sma_120":664.1},{"date":"2026-01-27","open":613,"high":613,"low":607,"close":612,"volume":347213,"rsi_14":26.67,"sma_20":625.25,"sma_60":632.43,"sma_120":663.17},{"date":"2026-01-28","open":612,"high":615,"low":607,"close":608,"volume":250066,"rsi_14":19.57,"sma_20":623.8,"sma_60":631.98,"sma_120":662.17},{"date":"2026-01-29","open":606,"high":610,"low":598,"close":610,"volume":862367,"rsi_14":23.4,"sma_20":622.4,"sma_60":631.67,"sma_120":661.33},{"date":"2026-01-30","open":614,"high":622,"low":601,"close":609,"volume":758593,"rsi_14":23.91,"sma_20":620.95,"sma_60":631.35,"sma_120":660.4},{"date":"2026-02-02","open":604,"high":607,"low":590,"close":590,"volume":514085,"rsi_14":17.46,"sma_20":618.55,"sma_60":630.75,"sma_120":659.32},{"date":"2026-02-03","open":593,"high":600,"low":590,"close":598,"volume":54089,"rsi_14":28.12,"sma_20":616.55,"sma_60":630.33,"sma_120":658.25},{"date":"2026-02-04","open":597,"high":606,"low":594,"close":605,"volume":370114,"rsi_14":38.81,"sma_20":615.15,"sma_60":630.08,"sma_120":657.23},{"date":"2026-02-05","open":607,"high":607,"low":599,"close":603,"volume":182055,"rsi_14":37.68,"sma_20":613.5,"sma_60":629.47,"sma_120":656.21},{"date":"2026-02-06","open":3010,"high":3015,"low":2955,"close":3015,"volume":51354,"rsi_14":43.33,"sma_20":611.9,"sma_60":628.87,"sma_120":655.17},{"date":"2026-02-09","open":3015,"high":3050,"low":3015,"close":3040,"volume":41467,"rsi_14":42.37,"sma_20":610.65,"sma_60":628.23,"sma_120":654.2},{"date":"2026-02-10","open":3040,"high":3050,"low":3015,"close":3045,"volume":43188,"rsi_14":46.43,"sma_20":609.55,"sma_60":627.58,"sma_120":653.27},{"date":"2026-02-11","open":3045,"high":3240,"low":3045,"close":3140,"volume":120171,"rsi_14":61.64,"sma_20":609.7,"sma_60":627.32,"sma_120":652.51},{"date":"2026-02-12","open":3130,"high":3220,"low":3110,"close":3180,"volume":90789,"rsi_14":67.09,"sma_20":610.5,"sma_60":627.3,"sma_120":651.84},{"date":"2026-02-13","open":3150,"high":3155,"low":3100,"close":3115,"volume":95949,"rsi_14":56.67,"sma_20":610.65,"sma_60":627.25,"sma_120":651.1},{"date":"2026-02-19","open":3105,"high":3125,"low":3070,"close":3100,"volume":70370,"rsi_14":54.35,"sma_20":611.1,"sma_60":627.07,"sma_120":650.38},{"date":"2026-02-20","open":3100,"high":3115,"low":3070,"close":3105,"volume":53057,"rsi_14":57.3,"sma_20":611.3,"sma_60":626.73,"sma_120":649.68},{"date":"2026-02-23","open":3105,"high":3145,"low":3095,"close":3125,"volume":54410,"rsi_14":58.24,"sma_20":611.9,"sma_60":626.55,"sma_120":649.04},{"date":"2026-02-24","open":3125,"high":3185,"low":3100,"close":3185,"volume":78835,"rsi_14":63.73,"sma_20":613.2,"sma_60":626.57,"sma_120":648.47},{"date":"2026-02-25","open":3215,"high":3365,"low":3165,"close":3265,"volume":338241,"rsi_14":81.82,"sma_20":615.4,"sma_60":626.97,"sma_120":648.08},{"date":"2026-02-26","open":3270,"high":3305,"low":3150,"close":3165,"volume":197995,"rsi_14":66.07,"sma_20":616.5,"sma_60":626.7,"sma_120":646.81},{"date":"2026-02-27","open":3165,"high":3165,"low":3100,"close":3130,"volume":75310,"rsi_14":59.46,"sma_20":617.2,"sma_60":626.8,"sma_120":646.86},{"date":"2026-03-03","open":3075,"high":3090,"low":3030,"close":3035,"volume":85915,"rsi_14":51.56,"sma_20":617.15,"sma_60":626.25,"sma_120":646.1},{"date":"2026-03-04","open":3150,"high":3150,"low":2820,"close":2820,"volume":216059,"rsi_14":38.6,"sma_20":614.85,"sma_60":625.05,"sma_120":645.05},{"date":"2026-03-05","open":2850,"high":2975,"low":2850,"close":2940,"volume":93420,"rsi_14":44.74,"sma_20":613.8,"sma_60":624.22,"sma_120":644.23},{"date":"2026-03-06","open":2935,"high":2980,"low":2850,"close":2960,"volume":76635,"rsi_14":45.6,"sma_20":613.9,"sma_60":623.4,"sma_120":643.46},{"date":"2026-03-09","open":2945,"high":2945,"low":2790,"close":2835,"volume":112699,"rsi_14":34.67,"sma_20":612.4,"sma_60":622.17,"sma_120":642.45},{"date":"2026-03-10","open":2850,"high":2895,"low":2835,"close":2885,"volume":49409,"rsi_14":35.32,"sma_20":611.0,"sma_60":621.13,"sma_120":641.52},{"date":"2026-03-11","open":2855,"high":2950,"low":2855,"close":2930,"volume":34626,"rsi_14":40.61,"sma_20":610.15,"sma_60":620.28,"sma_120":640.64},{"date":"2026-03-12","open":2930,"high":2935,"low":2875,"close":2935,"volume":23170,"rsi_14":41.54,"sma_20":609.35,"sma_60":619.4,"sma_120":639.75},{"date":"2026-03-13","open":2920,"high":2940,"low":2860,"close":2925,"volume":62572,"rsi_14":40.82,"sma_20":608.2,"sma_60":618.52,"sma_120":638.8},{"date":"2026-03-16","open":2905,"high":2955,"low":2900,"close":2900,"volume":42129,"rsi_14":38.58,"sma_20":606.75,"sma_60":617.28,"sma_120":637.1},{"date":"2026-03-17","open":2935,"high":2950,"low":2875,"close":2895,"volume":39017,"rsi_14":34.41,"sma_20":604.3,"sma_60":616.6,"sma_120":636.76},{"date":"2026-03-18","open":2895,"high":2935,"low":2825,"close":2850,"volume":93769,"rsi_14":26.82,"sma_20":601.0,"sma_60":615.52,"sma_120":635.67},{"date":"2026-03-19","open":2850,"high":2850,"low":2750,"close":2755,"volume":114351,"rsi_14":26.97,"sma_20":597.4,"sma_60":614.15,"sma_120":634.42},{"date":"2026-03-20","open":2760,"high":2825,"low":2750,"close":2810,"volume":61466,"rsi_14":32.42,"sma_20":594.5,"sma_60":612.95,"sma_120":633.24},{"date":"2026-03-23","open":2805,"high":2805,"low":2685,"close":2695,"volume":76384,"rsi_14":31.72,"sma_20":590.4,"sma_60":611.37,"sma_120":631.86},{"date":"2026-03-24","open":2705,"high":2730,"low":2665,"close":2710,"volume":69308,"rsi_14":42.47,"sma_20":586.25,"sma_60":609.78,"sma_120":630.52},{"date":"2026-03-25","open":2710,"high":2750,"low":2700,"close":2735,"volume":36424,"rsi_14":33.86,"sma_20":581.75,"sma_60":608.22,"sma_120":629.26},{"date":"2026-03-26","open":2740,"high":2810,"low":2725,"close":2765,"volume":50355,"rsi_14":34.88,"sma_20":576.75,"sma_60":606.85,"sma_120":628.12},{"date":"2026-03-27","open":2765,"high":2775,"low":2725,"close":2740,"volume":33842,"rsi_14":41.28,"sma_20":572.5,"sma_60":605.37,"sma_120":627.01},{"date":"2026-03-30","open":2740,"high":2760,"low":2675,"close":2750,"volume":64426,"rsi_14":36.63,"sma_20":568.7,"sma_60":603.97,"sma_120":625.92},{"date":"2026-03-31","open":2725,"high":2750,"low":2685,"close":2695,"volume":71833,"rsi_14":27.18,"sma_20":565.3,"sma_60":602.37,"sma_120":624.77},{"date":"2026-04-01","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":26.47,"sma_20":564.05,"sma_60":600.73,"sma_120":623.62},{"date":"2026-04-02","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":27.0,"sma_20":561.6,"sma_60":599.08,"sma_120":622.46},{"date":"2026-04-03","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":28.42,"sma_20":558.95,"sma_60":597.43,"sma_120":621.31},{"date":"2026-04-06","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":28.72,"sma_20":557.55,"sma_60":595.78,"sma_120":620.13},{"date":"2026-04-07","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":31.76,"sma_20":555.65,"sma_60":594.15,"sma_120":619.02},{"date":"2026-04-08","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":40.91,"sma_20":553.3,"sma_60":592.58,"sma_120":617.93},{"date":"2026-04-09","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":29.09,"sma_20":550.9,"sma_60":590.97,"sma_120":616.88},{"date":"2026-04-10","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":50.0,"sma_20":548.6,"sma_60":589.37,"sma_120":615.72},{"date":"2026-04-13","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":44.83,"sma_20":546.55,"sma_60":587.8,"sma_120":614.52},{"date":"2026-04-14","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":33.33,"sma_20":544.55,"sma_60":586.27,"sma_120":613.4},{"date":"2026-04-15","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":11.11,"sma_20":543.0,"sma_60":584.83,"sma_120":612.31},{"date":"2026-04-16","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":15.38,"sma_20":542.4,"sma_60":583.48,"sma_120":611.22},{"date":"2026-04-17","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":0.0,"sma_20":541.25,"sma_60":582.28,"sma_120":610.12},{"date":"2026-04-20","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":100.0,"sma_20":2706.25,"sma_60":2419.73,"sma_120":1528.39},{"date":"2026-04-21","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":100.0,"sma_20":2705.5,"sma_60":2454.43,"sma_120":1545.28},{"date":"2026-04-22","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":100.0,"sma_20":2703.5,"sma_60":2489.17,"sma_120":1562.16},{"date":"2026-04-23","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":100.0,"sma_20":2700.0,"sma_60":2523.93,"sma_120":1579.08},{"date":"2026-04-24","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":100.0,"sma_20":2697.75,"sma_60":2558.67,"sma_120":1596.04},{"date":"2026-04-27","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":100.0,"sma_20":2695.0,"sma_60":2593.38,"sma_120":1613.12},{"date":"2026-04-28","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":100.0,"sma_20":2695.0,"sma_60":2628.17,"sma_120":1630.2},{"date":"2026-04-29","open":2695,"high":2695,"low":2695,"close":2695,"volume":0,"rsi_14":100.0,"sma_20":646.8,"sma_60":608.57,"sma_120":620.12},{"date":"2026-04-30","open":2930,"high":2930,"low":2690,"close":2745,"volume":310858,"rsi_14":100.0,"sma_20":2266.3,"sma_60":1853.4,"sma_120":1756.16},{"date":"2026-05-04","open":2750,"high":2760,"low":2650,"close":2680,"volume":178181,"rsi_14":97.14,"sma_20":1834.35,"sma_60":1282.33,"sma_120":956.59},{"date":"2026-05-06","open":2650,"high":2650,"low":2570,"close":2595,"volume":182805,"rsi_14":93.63,"sma_20":1937.15,"sma_60":1275.83,"sma_120":973.0},{"date":"2026-05-07","open":2595,"high":2595,"low":2525,"close":2540,"volume":75553,"rsi_14":91.5,"sma_20":2037.2,"sma_60":1308.08,"sma_120":988.98},{"date":"2026-05-08","open":2540,"high":2575,"low":2505,"close":2575,"volume":69235,"rsi_14":29.31,"sma_20":2139.0,"sma_60":1340.95,"sma_120":1005.11},{"date":"2026-05-11","open":2590,"high":2595,"low":2500,"close":2535,"volume":88382,"rsi_14":25.76,"sma_20":2670.0,"sma_60":2823.75,"sma_120":1766.31},{"date":"2026-05-12","open":2535,"high":2550,"low":2415,"close":2485,"volume":135532,"rsi_14":22.37,"sma_20":2659.5,"sma_60":2814.5,"sma_120":1781.63},{"date":"2026-05-13","open":2485,"high":2510,"low":2435,"close":2465,"volume":39216,"rsi_14":21.25,"sma_20":2648.0,"sma_60":2804.83,"sma_120":1796.78},{"date":"2026-05-14","open":2480,"high":2500,"low":2330,"close":2460,"volume":56968,"rsi_14":20.99,"sma_20":2636.25,"sma_60":2793.5,"sma_120":1811.91},{"date":"2026-05-15","open":2475,"high":2480,"low":2315,"close":2345,"volume":105254,"rsi_14":16.35,"sma_20":2618.75,"sma_60":2779.58,"sma_120":1826.14},{"date":"2026-05-18","open":2390,"high":2455,"low":2305,"close":2445,"volume":99693,"rsi_14":29.84,"sma_20":2606.25,"sma_60":2768.42,"sma_120":1841.3},{"date":"2026-05-19","open":2445,"high":2570,"low":2360,"close":2425,"volume":69546,"rsi_14":28.91,"sma_20":2592.75,"sma_60":2757.17,"sma_120":1856.25},{"date":"2026-05-20","open":2425,"high":2530,"low":2320,"close":2395,"volume":55607,"rsi_14":27.61,"sma_20":2577.75,"sma_60":2745.33,"sma_120":1870.87},{"date":"2026-05-21","open":2400,"high":2460,"low":2240,"close":2265,"volume":104350,"rsi_14":23.12,"sma_20":2556.25,"sma_60":2731.0,"sma_120":1884.44},{"date":"2026-05-22","open":2280,"high":2385,"low":2245,"close":2340,"volume":41750,"rsi_14":25.45,"sma_20":2538.5,"sma_60":2716.92,"sma_120":1898.64},{"date":"2026-05-26","open":2330,"high":2400,"low":2295,"close":2295,"volume":39263,"rsi_14":26.09,"sma_20":2518.5,"sma_60":2700.75,"sma_120":1912.53},{"date":"2026-05-27","open":2295,"high":2295,"low":2185,"close":2215,"volume":73509,"rsi_14":26.25,"sma_20":2494.5,"sma_60":2684.92,"sma_120":1925.69},{"date":"2026-05-28","open":2170,"high":2210,"low":2155,"close":2195,"volume":59085,"rsi_14":27.45,"sma_20":2469.5,"sma_60":2669.33,"sma_120":1938.7},{"date":"2026-05-29","open":2195,"high":2200,"low":1997,"close":2060,"volume":142346,"rsi_14":20.23,"sma_20":2437.75,"sma_60":2653.08,"sma_120":1950.53},{"date":"2026-06-01","open":2055,"high":2055,"low":1969,"close":1980,"volume":101171,"rsi_14":19.34,"sma_20":2402.0,"sma_60":2639.08,"sma_120":1961.73},{"date":"2026-06-02","open":1980,"high":1980,"low":1878,"close":1930,"volume":64045,"rsi_14":19.34,"sma_20":2361.25,"sma_60":2622.25,"sma_120":1972.5},{"date":"2026-06-04","open":1914,"high":1950,"low":1892,"close":1935,"volume":23912,"rsi_14":20.22,"sma_20":2324.0,"sma_60":2605.17,"sma_120":1983.28},{"date":"2026-06-05","open":1945,"high":1945,"low":1880,"close":1898,"volume":33943,"rsi_14":19.52,"sma_20":2289.15,"sma_60":2589.55,"sma_120":1993.76},{"date":"2026-06-08","open":1897,"high":1897,"low":1810,"close":1813,"volume":37097,"rsi_14":20.18,"sma_20":2252.8,"sma_60":2571.68,"sma_120":2003.54},{"date":"2026-06-09","open":1798,"high":1886,"low":1798,"close":1870,"volume":22540,"rsi_14":16.14,"sma_20":2217.55,"sma_60":2554.02,"sma_120":2013.82},{"date":"2026-06-10","open":1880,"high":1900,"low":1798,"close":1839,"volume":11280,"rsi_14":15.93,"sma_20":2182.75,"sma_60":2535.75,"sma_120":2023.81},{"date":"2026-06-11","open":1839,"high":1898,"low":1816,"close":1880,"volume":49454,"rsi_14":20.44,"sma_20":2152.5,"sma_60":2518.33,"sma_120":2034.16},{"date":"2026-06-12","open":1836,"high":2015,"low":1836,"close":1993,"volume":75662,"rsi_14":34.07,"sma_20":2128.9,"sma_60":2503.22,"sma_120":2045.47},{"date":"2026-06-15","open":1993,"high":2040,"low":1993,"close":2000,"volume":30941,"rsi_14":28.37,"sma_20":2105.9,"sma_60":2488.3,"sma_120":2056.82},{"date":"2026-06-16","open":1953,"high":2080,"low":1953,"close":2035,"volume":30413,"rsi_14":33.25,"sma_20":2090.4,"sma_60":2474.72,"sma_120":2068.48},{"date":"2026-06-17","open":2040,"high":2060,"low":1968,"close":2060,"volume":10559,"rsi_14":70.56,"sma_20":1984.9,"sma_60":2392.38,"sma_120":2150.31},{"date":"2026-06-18","open":1993,"high":2060,"low":1980,"close":1999,"volume":23002,"rsi_14":37.14,"sma_20":2049.85,"sma_60":2449.62,"sma_120":2091.75},{"date":"2026-06-19","open":1999,"high":1999,"low":1900,"close":1900,"volume":36260,"rsi_14":38.98,"sma_20":2025.1,"sma_60":2436.37,"sma_120":2102.3},{"date":"2026-06-22","open":1893,"high":1997,"low":1851,"close":1946,"volume":40195,"rsi_14":47.54,"sma_20":2009.15,"sma_60":2423.63,"sma_120":2113.21},{"date":"2026-06-23","open":1930,"high":1937,"low":1800,"close":1800,"volume":50832,"rsi_14":41.75,"sma_20":1982.15,"sma_60":2408.05,"sma_120":2102.97},{"date":"2026-06-24","open":1791,"high":1927,"low":1791,"close":1872,"volume":33506,"rsi_14":46.32,"sma_20":1961.0,"sma_60":2393.17,"sma_120":2113.28},{"date":"2026-06-25","open":1872,"high":1973,"low":1872,"close":1882,"volume":11884,"rsi_14":49.03,"sma_20":1944.35,"sma_60":2378.87,"sma_120":2123.66},{"date":"2026-06-26","open":1882,"high":1895,"low":1751,"close":1787,"volume":39345,"rsi_14":48.45,"sma_20":1923.95,"sma_60":2362.82,"sma_120":2133.27},{"date":"2026-06-29","open":1772,"high":1855,"low":1771,"close":1803,"volume":29443,"rsi_14":45.8,"sma_20":1911.1,"sma_60":2347.95,"sma_120":2143.0},{"date":"2026-06-30","open":1803,"high":1828,"low":1798,"close":1816,"volume":16677,"rsi_14":48.52,"sma_20":1902.9,"sma_60":2333.3,"sma_120":2152.82},{"date":"2026-07-01","open":1816,"high":1943,"low":1815,"close":1925,"volume":31049,"rsi_14":52.66,"sma_20":1902.65,"sma_60":2320.47,"sma_120":2163.55},{"date":"2026-07-02","open":1736,"high":1948,"low":1736,"close":1900,"volume":31664,"rsi_14":43.87,"sma_20":1900.9,"sma_60":2307.22,"sma_120":2174.07},{"date":"2026-07-03","open":1884,"high":1900,"low":1835,"close":1873,"volume":12939,"rsi_14":41.85,"sma_20":1899.65,"sma_60":2293.52,"sma_120":2184.36},{"date":"2026-07-06","open":1873,"high":1940,"low":1869,"close":1926,"volume":31316,"rsi_14":43.16,"sma_20":1905.3,"sma_60":2280.7,"sma_120":2195.1},{"date":"2026-07-07","open":1926,"high":1955,"low":1889,"close":1926,"volume":12029,"rsi_14":41.32,"sma_20":1908.1,"sma_60":2267.88,"sma_120":2205.88},{"date":"2026-07-08","open":1925,"high":1925,"low":1863,"close":1873,"volume":9180,"rsi_14":41.75,"sma_20":1909.8,"sma_60":2254.18,"sma_120":2216.18},{"date":"2026-07-09","open":1873,"high":1873,"low":1750,"close":1837,"volume":17018,"rsi_14":45.51,"sma_20":1907.65,"sma_60":2239.88,"sma_120":2226.2},{"date":"2026-07-10","open":1837,"high":1900,"low":1833,"close":1886,"volume":5437,"rsi_14":45.74,"sma_20":1902.3,"sma_60":2226.4,"sma_120":2236.64},{"date":"2026-07-13","open":1886,"high":1910,"low":1802,"close":1810,"volume":28947,"rsi_14":50.79,"sma_20":1892.8,"sma_60":2211.65,"sma_120":2246.47},{"date":"2026-07-14","open":1845,"high":1887,"low":1789,"close":1825,"volume":45035,"rsi_14":45.93,"sma_20":1882.3,"sma_60":2197.15,"sma_120":2256.47},{"date":"2026-07-15","open":1810,"high":1856,"low":1807,"close":1842,"volume":10775,"rsi_14":46.58,"sma_20":1871.4,"sma_60":2182.93,"sma_120":2266.65},{"date":"2026-07-16","open":1850,"high":1860,"low":1833,"close":1850,"volume":37537,"rsi_14":56.34,"sma_20":1863.95,"sma_60":2168.85,"sma_120":2276.97},{"date":"2026-07-20","open":1849,"high":1880,"low":1802,"close":1821,"volume":41722,"rsi_14":51.76,"sma_20":1860.0,"sma_60":2154.28,"sma_120":2287.01},{"date":"2026-07-21","open":1822,"high":1854,"low":1796,"close":1850,"volume":25375,"rsi_14":53.23,"sma_20":1855.2,"sma_60":2140.2,"sma_120":2297.32},{"date":"2026-07-22","open":1835,"high":1887,"low":1821,"close":1883,"volume":29504,"rsi_14":45.33,"sma_20":1859.35,"sma_60":2126.67,"sma_120":2307.92},{"date":"2026-07-23","open":1882,"high":1930,"low":1849,"close":1929,"volume":33709,"rsi_14":53.08,"sma_20":1862.2,"sma_60":2113.9,"sma_120":2318.92},{"date":"2026-07-24","open":1929,"high":1929,"low":1871,"close":1905,"volume":13188,"rsi_14":53.42,"sma_20":1863.35,"sma_60":2100.73,"sma_120":2329.7},{"date":"2026-07-27","open":1904,"high":1950,"low":1879,"close":1909,"volume":13314,"rsi_14":47.97,"sma_20":1869.45,"sma_60":2087.63,"sma_120":2340.51},{"date":"2026-07-28","open":1893,"high":1896,"low":1825,"close":1840,"volume":14902,"rsi_14":41.19,"sma_20":1871.3,"sma_60":2073.38,"sma_120":2350.78},{"date":"2026-07-29","open":1823,"high":1877,"low":1680,"close":1800,"volume":46504,"rsi_14":42.32,"sma_20":1870.5,"sma_60":2058.47,"sma_120":2360.69},{"date":"2026-07-30","open":1763,"high":1818,"low":1755,"close":1795,"volume":27072,"rsi_14":45.27,"sma_20":1864.0,"sma_60":2042.63,"sma_120":2370.57},{"date":"2026-07-31","open":1795,"high":1849,"low":1774,"close":1806,"volume":11566,"rsi_14":40.15,"sma_20":1859.3,"sma_60":2028.07,"sma_120":2380.71},{"date":"2026-08-03","open":1855,"high":1857,"low":1810,"close":1826,"volume":11397,"rsi_14":52.29,"sma_20":1856.95,"sma_60":2015.25,"sma_120":2390.94},{"date":"2026-08-04","open":1811,"high":1898,"low":1811,"close":1885,"volume":17267,"rsi_14":57.61,"sma_20":1854.9,"sma_60":2004.33,"sma_120":2401.61},{"date":"2026-08-05","open":1885,"high":1926,"low":1800,"close":1904,"volume":12327,"rsi_14":57.83,"sma_20":1853.8,"sma_60":1993.15,"sma_120":2412.45},{"date":"2026-08-06","open":1905,"high":1917,"low":1880,"close":1894,"volume":4539,"rsi_14":55.53,"sma_20":1854.85,"sma_60":1982.47,"sma_120":2403.11},{"date":"2026-08-07","open":1899,"high":1953,"low":1847,"close":1857,"volume":48296,"rsi_14":54.43,"sma_20":1855.85,"sma_60":1972.0,"sma_120":2393.25},{"date":"2026-08-10","open":1871,"high":1871,"low":1841,"close":1854,"volume":19113,"rsi_14":50.53,"sma_20":1854.25,"sma_60":1961.82,"sma_120":2383.32},{"date":"2026-08-11","open":1850,"high":1906,"low":1842,"close":1902,"volume":19372,"rsi_14":52.41,"sma_20":1858.85,"sma_60":1952.52,"sma_120":2373.01},{"date":"2026-08-12","open":1911,"high":1951,"low":1911,"close":1931,"volume":40077,"rsi_14":50.26,"sma_20":1864.15,"sma_60":1945.62,"sma_120":2362.6},{"date":"2026-08-13","open":1932,"high":1940,"low":1893,"close":1898,"volume":26515,"rsi_14":49.1,"sma_20":1866.95,"sma_60":1936.5,"sma_120":2352.46},{"date":"2026-08-14","open":1821,"high":1940,"low":1821,"close":1913,"volume":16816,"rsi_14":50.5,"sma_20":1870.1,"sma_60":1927.97,"sma_120":2342.57},{"date":"2026-08-18","open":1913,"high":1913,"low":1865,"close":1883,"volume":38299,"rsi_14":55.99,"sma_20":1873.2,"sma_60":1919.43,"sma_120":2332.38},{"date":"2026-08-19","open":1867,"high":1881,"low":1825,"close":1859,"volume":19399,"rsi_14":58.6,"sma_20":1873.65,"sma_60":1912.67,"sma_120":2321.83},{"date":"2026-08-20","open":1859,"high":1864,"low":1836,"close":1852,"volume":11980,"rsi_14":58.26,"sma_20":1872.1,"sma_60":1904.53,"sma_120":2310.72},{"date":"2026-08-21","open":1852,"high":1852,"low":1800,"close":1840,"volume":4115,"rsi_14":54.91,"sma_20":1867.65,"sma_60":1896.95,"sma_120":2298.85},{"date":"2026-08-24","open":1815,"high":1855,"low":1788,"close":1855,"volume":61990,"rsi_14":54.25,"sma_20":1865.15,"sma_60":1890.95,"sma_120":2287.93},{"date":"2026-08-25","open":1856,"high":1905,"low":1839,"close":1905,"volume":60611,"rsi_14":53.01,"sma_20":1864.95,"sma_60":1886.12,"sma_120":2277.72},{"date":"2026-08-26","open":1905,"high":1909,"low":1882,"close":1909,"volume":23068,"rsi_14":50.79,"sma_20":1868.4,"sma_60":1883.6,"sma_120":2268.34},{"date":"2026-08-27","open":1909,"high":1915,"low":1878,"close":1898,"volume":13975,"rsi_14":50.63,"sma_20":1873.3,"sma_60":1882.23,"sma_120":2260.66},{"date":"2026-08-28","open":1899,"high":1901,"low":1874,"close":1901,"volume":8188,"rsi_14":57.75,"sma_20":1878.6,"sma_60":1881.75,"sma_120":2252.0},{"date":"2026-08-31","open":1901,"high":1938,"low":1890,"close":1916,"volume":28116,"rsi_14":60.47,"sma_20":1884.1,"sma_60":1881.43,"sma_120":2243.3},{"date":"2026-09-01","open":1916,"high":1924,"low":1884,"close":1915,"volume":16220,"rsi_14":52.61,"sma_20":1888.55,"sma_60":1881.72,"sma_120":2235.63},{"date":"2026-09-02","open":1910,"high":1917,"low":1893,"close":1910,"volume":10739,"rsi_14":45.33,"sma_20":1889.8,"sma_60":1883.33,"sma_120":2227.51},{"date":"2026-09-03","open":1910,"high":1921,"low":1888,"close":1909,"volume":10842,"rsi_14":52.85,"sma_20":1890.05,"sma_60":1883.98,"sma_120":2219.0},{"date":"2026-09-04","open":1907,"high":1930,"low":1895,"close":1914,"volume":15880,"rsi_14":50.27,"sma_20":1891.05,"sma_60":1885.23,"sma_120":2210.49},{"date":"2026-09-07","open":1914,"high":1917,"low":1863,"close":1910,"volume":66319,"rsi_14":58.6,"sma_20":1893.7,"sma_60":1885.73,"sma_120":2202.03},{"date":"2026-09-08","open":1894,"high":1909,"low":1863,"close":1879,"volume":30089,"rsi_14":56.1,"sma_20":1894.95,"sma_60":1883.83,"sma_120":2193.53},{"date":"2026-09-09","open":1879,"high":1906,"low":1870,"close":1877,"volume":8404,"rsi_14":57.86,"sma_20":1893.7,"sma_60":1881.78,"sma_120":2185.04},{"date":"2026-09-10","open":1877,"high":1898,"low":1860,"close":1895,"volume":8861,"rsi_14":66.67,"sma_20":1891.9,"sma_60":1879.45,"sma_120":2177.08},{"date":"2026-09-11","open":1895,"high":1902,"low":1862,"close":1862,"volume":13785,"rsi_14":51.91,"sma_20":1890.1,"sma_60":1876.15,"sma_120":2169.64},{"date":"2026-09-14","open":1863,"high":1895,"low":1852,"close":1892,"volume":8243,"rsi_14":46.01,"sma_20":1889.05,"sma_60":1874.37,"sma_120":2161.99},{"date":"2026-09-15","open":1886,"high":1903,"low":1871,"close":1900,"volume":12868,"rsi_14":47.31,"sma_20":1889.9,"sma_60":1874.37,"sma_120":2155.37},{"date":"2026-09-16","open":1905,"high":1999,"low":1892,"close":1901,"volume":27898,"rsi_14":50.96,"sma_20":1892.0,"sma_60":1873.62,"sma_120":2148.62},{"date":"2026-09-17","open":1902,"high":1910,"low":1890,"close":1904,"volume":7407,"rsi_14":50.96,"sma_20":1894.6,"sma_60":1875.35,"sma_120":2141.7},{"date":"2026-09-18","open":1908,"high":1999,"low":1891,"close":1932,"volume":10722,"rsi_14":54.71,"sma_20":1899.2,"sma_60":1876.35,"sma_120":2134.76},{"date":"2026-09-21","open":1909,"high":1909,"low":1879,"close":1900,"volume":13220,"rsi_14":46.27,"sma_20":1901.45,"sma_60":1876.65,"sma_120":2127.76},{"date":"2026-09-22","open":1899,"high":1910,"low":1885,"close":1900,"volume":21305,"rsi_14":47.45,"sma_20":1901.2,"sma_60":1878.53,"sma_120":2120.68},{"date":"2026-09-23","open":1899,"high":1930,"low":1890,"close":1900,"volume":11485,"rsi_14":47.69,"sma_20":1900.75,"sma_60":1880.15,"sma_120":2114.05},{"date":"2026-09-28","open":1900,"high":1906,"low":1885,"close":1900,"volume":12815,"rsi_14":46.32,"sma_20":1900.85,"sma_60":1881.55,"sma_120":2107.43},{"date":"2026-09-29","open":1890,"high":1900,"low":1869,"close":1885,"volume":6126,"rsi_14":43.78,"sma_20":1900.05,"sma_60":1880.88,"sma_120":2100.68},{"date":"2026-09-30","open":1878,"high":1938,"low":1873,"close":1897,"volume":7786,"rsi_14":54.95,"sma_20":1899.1,"sma_60":1880.83,"sma_120":2094.03},{"date":"2026-10-01","open":1897,"high":1933,"low":1878,"close":1902,"volume":5695,"rsi_14":56.76,"sma_20":1898.45,"sma_60":1881.32,"sma_120":2087.42},{"date":"2026-10-02","open":1890,"high":1901,"low":1881,"close":1899,"volume":5546,"rsi_14":51.18,"sma_20":1897.9,"sma_60":1880.87,"sma_120":2080.78},{"date":"2026-10-06","open":1899,"high":1902,"low":1876,"close":1899,"volume":10617,"rsi_14":63.5,"sma_20":1897.4,"sma_60":1880.42,"sma_120":2074.15},{"date":"2026-10-07","open":1899,"high":1950,"low":1780,"close":1848,"volume":57617,"rsi_14":36.08,"sma_20":1894.1,"sma_60":1880.0,"sma_120":2067.09},{"date":"2026-10-08","open":1860,"high":1908,"low":1850,"close":1897,"volume":7735,"rsi_14":49.25,"sma_20":1893.45,"sma_60":1881.0,"sma_120":2060.44},{"date":"2026-10-12","open":1890,"high":1899,"low":1740,"close":1848,"volume":13887,"rsi_14":39.27,"sma_20":1891.9,"sma_60":1880.37,"sma_120":2053.38},{"date":"2026-10-13","open":1837,"high":1895,"low":1789,"close":1828,"volume":10733,"rsi_14":35.61,"sma_20":1889.45,"sma_60":1880.67,"sma_120":2046.16},{"date":"2026-10-14","open":1810,"high":1849,"low":1799,"close":1802,"volume":5535,"rsi_14":25.19,"sma_20":1884.8,"sma_60":1880.28,"sma_120":2038.72},{"date":"2026-10-15","open":1834,"high":1834,"low":1740,"close":1786,"volume":23537,"rsi_14":26.83,"sma_20":1881.0,"sma_60":1879.35,"sma_120":2031.14},{"date":"2026-10-16","open":1765,"high":1900,"low":1759,"close":1830,"volume":6856,"rsi_14":37.93,"sma_20":1877.9,"sma_60":1879.02,"sma_120":2023.93},{"date":"2026-10-19","open":1790,"high":1812,"low":1759,"close":1812,"volume":14305,"rsi_14":35.71,"sma_20":1873.5,"sma_60":1878.87,"sma_120":2016.58},{"date":"2026-10-20","open":1799,"high":1807,"low":1785,"close":1806,"volume":14447,"rsi_14":35.03,"sma_20":1868.75,"sma_60":1878.13,"sma_120":2009.17},{"date":"2026-10-21","open":1800,"high":1820,"low":1780,"close":1815,"volume":11181,"rsi_14":38.64,"sma_20":1864.3,"sma_60":1877.0,"sma_120":2001.83},{"date":"2026-10-22","open":1810,"high":1820,"low":1780,"close":1800,"volume":7880,"rsi_14":34.41,"sma_20":1857.7,"sma_60":1874.85,"sma_120":1994.38},{"date":"2026-10-23","open":1769,"high":1796,"low":1722,"close":1796,"volume":8244,"rsi_14":32.9,"sma_20":1852.5,"sma_60":1873.03,"sma_120":1986.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.13,"ttm_eps":null,"close":760.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.13,"ttm_eps":null,"close":729.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.13,"ttm_eps":null,"close":643.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.16,"ttm_eps":null,"close":806.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.14,"ttm_eps":null,"close":714.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.13,"ttm_eps":null,"close":678.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.16,"ttm_eps":null,"close":637.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.66,"ttm_eps":null,"close":2695.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.44,"ttm_eps":null,"close":1816.0}],"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":"한솔홈데코","phase":"above-fold","symbol_resolved":true}