{"status":"ok","report":{"price_analysis":{"current":1689.0,"change_1d":-0.6,"change_7d":1.0,"change_30d":5.1,"high_30d":2080.0,"low_30d":1552.0,"position_in_range":26.0,"support":1604.8,"resistance":2027.2},"summary":"상보(027580)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 199.72억. 현재가 1,689원, 전일 대비 -0.6%, 30일 +5.1%. ROE -6.8%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 9187.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -6.8%로 적자 상태입니다. 시가총액 199.72억. 매출 418.32억, 영업이익 -127.29억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.52,"roe":-6.85,"eps":-230.0,"revenue":41832032223.0,"operating_income":-12729310351.0,"net_income":-14161475056.0,"market_cap":19971588945,"profit_margin":-33.85,"roa":-3.01,"operating_margin":-30.43,"gross_margin":8.89,"debt_ratio":1.2736852087043786,"total_assets":87946069314.0,"total_equity":38679967208.0,"total_debt":49266102106.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-20.56)가 시그널선(2.80)을 하회합니다(데드크로스). SMA20 1803, SMA60 1696 — 혼조세입니다. 볼린저밴드 1572~2033 (현재 위치 25%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 27","rsi_14":26.629422718808186,"macd":-20.5619132750478,"macd_signal":2.800452428863778,"sma_20":1802.8,"sma_60":1696.0666666666666,"bb_upper":2033.3424906606156,"bb_lower":1572.2575093393843,"atr_14":136.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9187.00, 기관 순매수 0.00. 30일 누적: 외국인 -3.88만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-9187.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-676.0,"institution_net":0.0,"retail_net":676.0},{"date":"2026-10-22","foreign_net":-1359.0,"institution_net":0.0,"retail_net":1359.0},{"date":"2026-10-21","foreign_net":-712.0,"institution_net":0.0,"retail_net":712.0},{"date":"2026-10-20","foreign_net":-4195.0,"institution_net":0.0,"retail_net":4195.0},{"date":"2026-10-19","foreign_net":-2245.0,"institution_net":0.0,"retail_net":2245.0},{"date":"2026-10-16","foreign_net":-2023.0,"institution_net":0.0,"retail_net":2023.0},{"date":"2026-10-15","foreign_net":-3377.0,"institution_net":0.0,"retail_net":3377.0},{"date":"2026-10-14","foreign_net":-2367.0,"institution_net":0.0,"retail_net":2367.0},{"date":"2026-10-13","foreign_net":-1916.0,"institution_net":0.0,"retail_net":1916.0},{"date":"2026-10-12","foreign_net":-2732.0,"institution_net":0.0,"retail_net":2732.0},{"date":"2026-10-08","foreign_net":-9497.0,"institution_net":-556.0,"retail_net":10053.0},{"date":"2026-10-07","foreign_net":-4386.0,"institution_net":0.0,"retail_net":4386.0},{"date":"2026-10-06","foreign_net":-5015.0,"institution_net":0.0,"retail_net":5015.0},{"date":"2026-10-02","foreign_net":-1915.0,"institution_net":556.0,"retail_net":1359.0},{"date":"2026-10-01","foreign_net":14192.0,"institution_net":0.0,"retail_net":-14192.0},{"date":"2026-09-30","foreign_net":2030.0,"institution_net":-1136.0,"retail_net":-894.0},{"date":"2026-09-29","foreign_net":1060.0,"institution_net":0.0,"retail_net":-1060.0},{"date":"2026-09-28","foreign_net":-15756.0,"institution_net":1136.0,"retail_net":14620.0},{"date":"2026-09-23","foreign_net":-16995.0,"institution_net":0.0,"retail_net":16995.0},{"date":"2026-09-22","foreign_net":-5913.0,"institution_net":0.0,"retail_net":5913.0},{"date":"2026-09-21","foreign_net":4281.0,"institution_net":0.0,"retail_net":-4281.0},{"date":"2026-09-18","foreign_net":3836.0,"institution_net":0.0,"retail_net":-3836.0},{"date":"2026-09-17","foreign_net":-2975.0,"institution_net":0.0,"retail_net":2975.0},{"date":"2026-09-16","foreign_net":-79.0,"institution_net":0.0,"retail_net":79.0},{"date":"2026-09-15","foreign_net":11618.0,"institution_net":0.0,"retail_net":-11618.0},{"date":"2026-09-14","foreign_net":20105.0,"institution_net":0.0,"retail_net":-20105.0},{"date":"2026-09-11","foreign_net":-4053.0,"institution_net":0.0,"retail_net":4053.0},{"date":"2026-09-10","foreign_net":634.0,"institution_net":0.0,"retail_net":-634.0},{"date":"2026-09-09","foreign_net":-6826.0,"institution_net":0.0,"retail_net":6826.0},{"date":"2026-09-08","foreign_net":-1515.0,"institution_net":0.0,"retail_net":1515.0}],"periods":{"d1":{"foreign_net":-676.0,"institution_net":0,"retail_net":676.0},"d3":{"foreign_net":-2747.0,"institution_net":0,"retail_net":2747.0},"d7":{"foreign_net":-14587.0,"institution_net":0,"retail_net":14587.0},"d14":{"foreign_net":-42415.0,"institution_net":0.0,"retail_net":42415.0},"d30":{"foreign_net":-38771.0,"institution_net":0.0,"retail_net":38771.0}}},"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 -230, PBR 0.52x) — 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 -230원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +15.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.0,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":24.1,"unit":"%","percentile":72,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -6.8%","metrics":[{"name":"ROE","value":-6.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-30.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-33.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":26.6,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":5.1,"unit":"%","percentile":60,"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":26,"summary":"유동비율 1.4x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.35,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.1,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-27.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -230, PBR 0.52x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +15.0%"},"profitability":{"grade":"C","reason":"ROE -6.8%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-6.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-14.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.27,"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":8.89,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-30.43,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-33.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.52,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.46,"pbr_5y_low":0.35,"pbr_5y_avg":0.59,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":0.47,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.57},{"quarter":"2024-Q3","per":null,"pbr":0.45},{"quarter":"2024-Q4","per":null,"pbr":0.52},{"quarter":"2025-Q1","per":null,"pbr":0.47},{"quarter":"2025-Q2","per":null,"pbr":0.42},{"quarter":"2025-Q3","per":null,"pbr":0.42},{"quarter":"2025-Q4","per":null,"pbr":0.35},{"quarter":"2026-Q1","per":null,"pbr":1.46},{"quarter":"2026-Q2","per":null,"pbr":0.69},{"quarter":"현재","per":null,"pbr":0.52}],"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"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":"0.5배"},{"label":"ROE","value":"-6.8%"}],"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":"2026-10-23T22:39:44.828940+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.06847881743943592,"dividend_yield":null,"eps":-230.0,"revenue":10219984190.0,"operating_income":-2571627269.0,"net_income":-2648758413.0,"market_cap":null,"profit_margin":-0.25917441394789476,"operating_margin":-0.25162732360352114,"roa":-0.030117985188660934,"gross_margin":0.0888850861324082,"total_equity":38679967208.0,"total_assets":87946069314.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.78,"roe":-0.06709908936303016,"dividend_yield":null,"eps":-230.24,"revenue":8885039483.0,"operating_income":-3386428685.0,"net_income":-2725192582.0,"market_cap":35400000000.0,"profit_margin":-0.30671699177186423,"operating_margin":-0.3811382821066075,"roa":-0.02999256986911119,"gross_margin":0.034203336358994994,"total_equity":40614449583.0,"total_assets":90862256682.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.17214908092896636,"dividend_yield":null,"eps":-630.07,"revenue":10006885549.0,"operating_income":-4653486051.0,"net_income":-7457685938.0,"market_cap":null,"profit_margin":-0.7452554445119296,"operating_margin":-0.46502840751136887,"roa":-0.07908200145746638,"gross_margin":0.03040734367451693,"total_equity":43321090637.0,"total_assets":94303201747.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.029313786588931585,"dividend_yield":null,"eps":-112.35,"revenue":12720123001.0,"operating_income":-2117768346.0,"net_income":-1329838123.0,"market_cap":null,"profit_margin":-0.10454601130000504,"operating_margin":-0.16648961223358535,"roa":-0.013517015763058067,"gross_margin":0.09987035737784372,"total_equity":45365620677.0,"total_assets":98382523651.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03929929539363204,"dividend_yield":null,"eps":-154.54,"revenue":15240195493.0,"operating_income":-465912340.0,"net_income":-1829149512.0,"market_cap":null,"profit_margin":-0.12002139426886943,"operating_margin":-0.03057128369606538,"roa":-0.018005798551072795,"gross_margin":0.21600241601310277,"total_equity":46544079065.0,"total_assets":101586692021.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05017160328480448,"dividend_yield":null,"eps":-206.2,"revenue":12138074163.0,"operating_income":-1670670701.0,"net_income":-2440620172.0,"market_cap":null,"profit_margin":-0.201071449986658,"operating_margin":-0.13763886087404523,"roa":-0.023868991668744427,"gross_margin":0.132603883316708,"total_equity":48645449063.0,"total_assets":102250660852.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.20682182154459391,"dividend_yield":null,"eps":-893.46,"revenue":10587606627.0,"operating_income":-6855413030.0,"net_income":-10575200336.0,"market_cap":null,"profit_margin":-0.9988282251657932,"operating_margin":-0.6474941194469446,"roa":-0.10031456161848948,"gross_margin":0.032306918366962485,"total_equity":51131936935.0,"total_assets":105420391271.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.017550030175459017,"dividend_yield":null,"eps":-90.76,"revenue":14484389212.0,"operating_income":75433125.0,"net_income":-1074312230.0,"market_cap":null,"profit_margin":-0.07417035087057422,"operating_margin":0.005207891330171196,"roa":-0.009407421995264051,"gross_margin":0.26097673562018614,"total_equity":61214266828.0,"total_assets":114198367049.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.019679832024244684,"dividend_yield":null,"eps":103.71,"revenue":15531365674.0,"operating_income":647060578.0,"net_income":1227489738.0,"market_cap":null,"profit_margin":0.07903295587553237,"operating_margin":0.041661537792726105,"roa":0.010483130421571537,"gross_margin":0.28945164516509597,"total_equity":62372978412.0,"total_assets":117091907535.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.008354358176553046,"dividend_yield":null,"eps":-44.07,"revenue":13223653071.0,"operating_income":-1897786667.0,"net_income":-521573616.0,"market_cap":null,"profit_margin":-0.0394424757818119,"operating_margin":-0.1435145535662851,"roa":-0.004486430722524759,"gross_margin":0.19117928997579342,"total_equity":62431320872.0,"total_assets":116255805173.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.06220613530416479,"dividend_yield":null,"eps":-329.18,"revenue":14964634031.0,"operating_income":-1290789753.0,"net_income":-3896254658.0,"market_cap":null,"profit_margin":-0.260364179299588,"operating_margin":-0.08625601871225608,"roa":-0.03309494002981233,"gross_margin":0.13040413350286228,"total_equity":62634571959.0,"total_assets":117729618319.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.037700205823859766,"dividend_yield":null,"eps":213.99,"revenue":17385087162.0,"operating_income":1596403238.0,"net_income":2532846691.0,"market_cap":null,"profit_margin":0.14569076746053072,"operating_margin":0.0918260128996873,"roa":0.020934722341546284,"gross_margin":0.28284662631707547,"total_equity":67183895569.0,"total_assets":120987833021.0}],"current_price":1689.0,"change_pct":-0.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3491.0},{"date":"2016-10-25","close":3388.0},{"date":"2016-10-26","close":3257.0},{"date":"2016-10-27","close":3374.0},{"date":"2016-10-28","close":3329.0},{"date":"2016-10-31","close":3082.0},{"date":"2016-11-01","close":3163.0},{"date":"2016-11-02","close":3055.0},{"date":"2016-11-03","close":3015.0},{"date":"2016-11-04","close":3158.0},{"date":"2016-11-07","close":3221.0},{"date":"2016-11-08","close":3217.0},{"date":"2016-11-09","close":2862.0},{"date":"2016-11-10","close":3096.0},{"date":"2016-11-11","close":3100.0},{"date":"2016-11-14","close":3181.0},{"date":"2016-11-15","close":3226.0},{"date":"2016-11-16","close":3239.0},{"date":"2016-11-17","close":3235.0},{"date":"2016-11-18","close":3248.0},{"date":"2016-11-21","close":3459.0},{"date":"2016-11-22","close":3275.0},{"date":"2016-11-23","close":3158.0},{"date":"2016-11-24","close":3118.0},{"date":"2016-11-25","close":3113.0},{"date":"2016-11-28","close":3104.0},{"date":"2016-11-29","close":3087.0},{"date":"2016-11-30","close":3158.0},{"date":"2016-12-01","close":3064.0},{"date":"2016-12-02","close":3055.0},{"date":"2016-12-05","close":2920.0},{"date":"2016-12-06","close":2920.0},{"date":"2016-12-07","close":2875.0},{"date":"2016-12-08","close":2902.0},{"date":"2016-12-09","close":2970.0},{"date":"2016-12-12","close":3109.0},{"date":"2016-12-13","close":3127.0},{"date":"2016-12-14","close":3122.0},{"date":"2016-12-15","close":3203.0},{"date":"2016-12-16","close":3167.0},{"date":"2016-12-19","close":3158.0},{"date":"2016-12-20","close":3244.0},{"date":"2016-12-21","close":3163.0},{"date":"2016-12-22","close":3176.0},{"date":"2016-12-23","close":3217.0},{"date":"2016-12-26","close":3190.0},{"date":"2016-12-27","close":3199.0},{"date":"2016-12-28","close":3298.0},{"date":"2016-12-29","close":3329.0},{"date":"2017-01-02","close":3271.0},{"date":"2017-01-03","close":3343.0},{"date":"2017-01-04","close":3406.0},{"date":"2017-01-05","close":3388.0},{"date":"2017-01-06","close":3370.0},{"date":"2017-01-09","close":3365.0},{"date":"2017-01-10","close":3293.0},{"date":"2017-01-11","close":3401.0},{"date":"2017-01-12","close":3325.0},{"date":"2017-01-13","close":3307.0},{"date":"2017-01-16","close":3531.0},{"date":"2017-01-17","close":3522.0},{"date":"2017-01-18","close":3482.0},{"date":"2017-01-19","close":3473.0},{"date":"2017-01-20","close":3325.0},{"date":"2017-01-23","close":3181.0},{"date":"2017-01-24","close":3163.0},{"date":"2017-01-25","close":3073.0},{"date":"2017-01-26","close":3145.0},{"date":"2017-01-31","close":3078.0},{"date":"2017-02-01","close":3118.0},{"date":"2017-02-02","close":3028.0},{"date":"2017-02-03","close":3010.0},{"date":"2017-02-06","close":2772.0},{"date":"2017-02-07","close":2821.0},{"date":"2017-02-08","close":2768.0},{"date":"2017-02-09","close":2821.0},{"date":"2017-02-10","close":2812.0},{"date":"2017-02-13","close":2925.0},{"date":"2017-02-14","close":2857.0},{"date":"2017-02-15","close":2830.0},{"date":"2017-02-16","close":2768.0},{"date":"2017-02-17","close":2812.0},{"date":"2017-02-20","close":2848.0},{"date":"2017-02-21","close":2830.0},{"date":"2017-02-22","close":2889.0},{"date":"2017-02-23","close":2844.0},{"date":"2017-02-24","close":2812.0},{"date":"2017-02-27","close":2750.0},{"date":"2017-02-28","close":2754.0},{"date":"2017-03-02","close":2812.0},{"date":"2017-03-03","close":2763.0},{"date":"2017-03-06","close":2745.0},{"date":"2017-03-07","close":2741.0},{"date":"2017-03-08","close":2835.0},{"date":"2017-03-09","close":2768.0},{"date":"2017-03-10","close":2736.0},{"date":"2017-03-13","close":2781.0},{"date":"2017-03-14","close":2848.0},{"date":"2017-03-15","close":2970.0},{"date":"2017-03-16","close":3019.0},{"date":"2017-03-17","close":2956.0},{"date":"2017-03-20","close":2862.0},{"date":"2017-03-21","close":2911.0},{"date":"2017-03-22","close":3015.0},{"date":"2017-03-23","close":3010.0},{"date":"2017-03-24","close":2947.0},{"date":"2017-03-27","close":2880.0},{"date":"2017-03-28","close":2848.0},{"date":"2017-03-29","close":2857.0},{"date":"2017-03-30","close":2952.0},{"date":"2017-03-31","close":2947.0},{"date":"2017-04-03","close":2992.0},{"date":"2017-04-04","close":2979.0},{"date":"2017-04-05","close":3064.0},{"date":"2017-04-06","close":2956.0},{"date":"2017-04-07","close":3010.0},{"date":"2017-04-10","close":2929.0},{"date":"2017-04-11","close":2866.0},{"date":"2017-04-12","close":2821.0},{"date":"2017-04-13","close":2916.0},{"date":"2017-04-14","close":2844.0},{"date":"2017-04-17","close":2848.0},{"date":"2017-04-18","close":2884.0},{"date":"2017-04-19","close":2947.0},{"date":"2017-04-20","close":2947.0},{"date":"2017-04-21","close":2929.0},{"date":"2017-04-24","close":2812.0},{"date":"2017-04-25","close":2844.0},{"date":"2017-04-26","close":2848.0},{"date":"2017-04-27","close":2839.0},{"date":"2017-04-28","close":2884.0},{"date":"2017-05-02","close":2857.0},{"date":"2017-05-04","close":2853.0},{"date":"2017-05-08","close":2907.0},{"date":"2017-05-10","close":2902.0},{"date":"2017-05-11","close":2911.0},{"date":"2017-05-12","close":2862.0},{"date":"2017-05-15","close":2830.0},{"date":"2017-05-16","close":2768.0},{"date":"2017-05-17","close":2777.0},{"date":"2017-05-18","close":2754.0},{"date":"2017-05-19","close":2777.0},{"date":"2017-05-22","close":2777.0},{"date":"2017-05-23","close":2781.0},{"date":"2017-05-24","close":2781.0},{"date":"2017-05-25","close":2754.0},{"date":"2017-05-26","close":2754.0},{"date":"2017-05-29","close":2759.0},{"date":"2017-05-30","close":2794.0},{"date":"2017-05-31","close":2763.0},{"date":"2017-06-01","close":2772.0},{"date":"2017-06-02","close":2763.0},{"date":"2017-06-05","close":2745.0},{"date":"2017-06-07","close":2759.0},{"date":"2017-06-08","close":2768.0},{"date":"2017-06-09","close":2750.0},{"date":"2017-06-12","close":2696.0},{"date":"2017-06-13","close":2655.0},{"date":"2017-06-14","close":2574.0},{"date":"2017-06-15","close":2570.0},{"date":"2017-06-16","close":2651.0},{"date":"2017-06-19","close":2601.0},{"date":"2017-06-20","close":2556.0},{"date":"2017-06-21","close":2516.0},{"date":"2017-06-22","close":2493.0},{"date":"2017-06-23","close":2538.0},{"date":"2017-06-26","close":2498.0},{"date":"2017-06-27","close":2498.0},{"date":"2017-06-28","close":2440.0},{"date":"2017-06-29","close":2372.0},{"date":"2017-06-30","close":2453.0},{"date":"2017-07-03","close":2422.0},{"date":"2017-07-04","close":2363.0},{"date":"2017-07-05","close":2399.0},{"date":"2017-07-06","close":2390.0},{"date":"2017-07-07","close":2431.0},{"date":"2017-07-10","close":2381.0},{"date":"2017-07-11","close":2278.0},{"date":"2017-07-12","close":2242.0},{"date":"2017-07-13","close":2157.0},{"date":"2017-07-14","close":2201.0},{"date":"2017-07-17","close":2237.0},{"date":"2017-07-18","close":2179.0},{"date":"2017-07-19","close":2206.0},{"date":"2017-07-20","close":2224.0},{"date":"2017-07-21","close":2192.0},{"date":"2017-07-24","close":2260.0},{"date":"2017-07-25","close":2228.0},{"date":"2017-07-26","close":2139.0},{"date":"2017-07-27","close":2130.0},{"date":"2017-07-28","close":2085.0},{"date":"2017-07-31","close":2112.0},{"date":"2017-08-01","close":2121.0},{"date":"2017-08-02","close":2121.0},{"date":"2017-08-03","close":2053.0},{"date":"2017-08-04","close":2058.0},{"date":"2017-08-07","close":2080.0},{"date":"2017-08-08","close":2107.0},{"date":"2017-08-09","close":2053.0},{"date":"2017-08-10","close":2031.0},{"date":"2017-08-11","close":2017.0},{"date":"2017-08-14","close":2008.0},{"date":"2017-08-16","close":2008.0},{"date":"2017-08-17","close":2053.0},{"date":"2017-08-18","close":2139.0},{"date":"2017-08-21","close":2130.0},{"date":"2017-08-22","close":2130.0},{"date":"2017-08-23","close":2107.0},{"date":"2017-08-24","close":2121.0},{"date":"2017-08-25","close":2103.0},{"date":"2017-08-28","close":2112.0},{"date":"2017-08-29","close":2112.0},{"date":"2017-08-30","close":2085.0},{"date":"2017-08-31","close":2080.0},{"date":"2017-09-01","close":2125.0},{"date":"2017-09-04","close":2089.0},{"date":"2017-09-05","close":1968.0},{"date":"2017-09-06","close":2004.0},{"date":"2017-09-07","close":1999.0},{"date":"2017-09-08","close":2008.0},{"date":"2017-09-11","close":1990.0},{"date":"2017-09-12","close":2013.0},{"date":"2017-09-13","close":1968.0},{"date":"2017-09-14","close":1981.0},{"date":"2017-09-15","close":1981.0},{"date":"2017-09-18","close":1959.0},{"date":"2017-09-19","close":1941.0},{"date":"2017-09-20","close":1923.0},{"date":"2017-09-21","close":1842.0},{"date":"2017-09-22","close":1770.0},{"date":"2017-09-25","close":1608.0},{"date":"2017-09-26","close":1644.0},{"date":"2017-09-27","close":1685.0},{"date":"2017-09-28","close":1698.0},{"date":"2017-09-29","close":1730.0},{"date":"2017-10-10","close":1667.0},{"date":"2017-10-11","close":1743.0},{"date":"2017-10-12","close":1739.0},{"date":"2017-10-13","close":1743.0},{"date":"2017-10-16","close":1716.0},{"date":"2017-10-17","close":1784.0},{"date":"2017-10-18","close":1725.0},{"date":"2017-10-19","close":1748.0},{"date":"2017-10-20","close":1716.0},{"date":"2017-10-23","close":1734.0},{"date":"2017-10-24","close":1739.0},{"date":"2017-10-25","close":1766.0},{"date":"2017-10-26","close":1766.0},{"date":"2017-10-27","close":1793.0},{"date":"2017-10-30","close":1793.0},{"date":"2017-10-31","close":1842.0},{"date":"2017-11-01","close":1878.0},{"date":"2017-11-02","close":1905.0},{"date":"2017-11-03","close":1847.0},{"date":"2017-11-06","close":1806.0},{"date":"2017-11-07","close":1829.0},{"date":"2017-11-08","close":1829.0},{"date":"2017-11-09","close":1829.0},{"date":"2017-11-10","close":1847.0},{"date":"2017-11-13","close":1806.0},{"date":"2017-11-14","close":1811.0},{"date":"2017-11-15","close":1761.0},{"date":"2017-11-16","close":1734.0},{"date":"2017-11-17","close":1757.0},{"date":"2017-11-20","close":1734.0},{"date":"2017-11-21","close":1734.0},{"date":"2017-11-22","close":1725.0},{"date":"2017-11-23","close":1761.0},{"date":"2017-11-24","close":1730.0},{"date":"2017-11-27","close":1932.0},{"date":"2017-11-28","close":1864.0},{"date":"2017-11-29","close":1856.0},{"date":"2017-11-30","close":1797.0},{"date":"2017-12-01","close":1815.0},{"date":"2017-12-04","close":1824.0},{"date":"2017-12-05","close":1891.0},{"date":"2017-12-06","close":1864.0},{"date":"2017-12-07","close":1811.0},{"date":"2017-12-08","close":1644.0},{"date":"2017-12-11","close":1635.0},{"date":"2017-12-12","close":1626.0},{"date":"2017-12-13","close":1644.0},{"date":"2017-12-14","close":1640.0},{"date":"2017-12-15","close":1626.0},{"date":"2017-12-18","close":1631.0},{"date":"2017-12-19","close":1649.0},{"date":"2017-12-20","close":1662.0},{"date":"2017-12-21","close":1622.0},{"date":"2017-12-22","close":1595.0},{"date":"2017-12-26","close":1595.0},{"date":"2017-12-27","close":1604.0},{"date":"2017-12-28","close":1644.0},{"date":"2018-01-02","close":1649.0},{"date":"2018-01-03","close":1725.0},{"date":"2018-01-04","close":1725.0},{"date":"2018-01-05","close":1752.0},{"date":"2018-01-08","close":1743.0},{"date":"2018-01-09","close":1829.0},{"date":"2018-01-10","close":1770.0},{"date":"2018-01-11","close":1739.0},{"date":"2018-01-12","close":1725.0},{"date":"2018-01-15","close":1703.0},{"date":"2018-01-16","close":1689.0},{"date":"2018-01-17","close":1698.0},{"date":"2018-01-18","close":1734.0},{"date":"2018-01-19","close":1730.0},{"date":"2018-01-22","close":1689.0},{"date":"2018-01-23","close":1689.0},{"date":"2018-01-24","close":1725.0},{"date":"2018-01-25","close":1775.0},{"date":"2018-01-26","close":1779.0},{"date":"2018-01-29","close":1815.0},{"date":"2018-01-30","close":1793.0},{"date":"2018-01-31","close":1950.0},{"date":"2018-02-01","close":1959.0},{"date":"2018-02-02","close":1999.0},{"date":"2018-02-05","close":1856.0},{"date":"2018-02-06","close":1811.0},{"date":"2018-02-07","close":1788.0},{"date":"2018-02-08","close":1869.0},{"date":"2018-02-09","close":1824.0},{"date":"2018-02-12","close":1856.0},{"date":"2018-02-13","close":1788.0},{"date":"2018-02-14","close":1860.0},{"date":"2018-02-19","close":1914.0},{"date":"2018-02-20","close":1873.0},{"date":"2018-02-21","close":1896.0},{"date":"2018-02-22","close":1851.0},{"date":"2018-02-23","close":1797.0},{"date":"2018-02-26","close":1806.0},{"date":"2018-02-27","close":1811.0},{"date":"2018-02-28","close":1779.0},{"date":"2018-03-02","close":1788.0},{"date":"2018-03-05","close":1730.0},{"date":"2018-03-06","close":1748.0},{"date":"2018-03-07","close":1811.0},{"date":"2018-03-08","close":1833.0},{"date":"2018-03-09","close":1824.0},{"date":"2018-03-12","close":1838.0},{"date":"2018-03-13","close":1815.0},{"date":"2018-03-14","close":1815.0},{"date":"2018-03-15","close":1806.0},{"date":"2018-03-16","close":1806.0},{"date":"2018-03-19","close":1761.0},{"date":"2018-03-20","close":1752.0},{"date":"2018-03-21","close":1712.0},{"date":"2018-03-22","close":1653.0},{"date":"2018-03-23","close":1590.0},{"date":"2018-03-26","close":1599.0},{"date":"2018-03-27","close":1649.0},{"date":"2018-03-28","close":1617.0},{"date":"2018-03-29","close":1617.0},{"date":"2018-03-30","close":1604.0},{"date":"2018-04-02","close":1456.0},{"date":"2018-04-03","close":1474.0},{"date":"2018-04-04","close":1442.0},{"date":"2018-04-05","close":1492.0},{"date":"2018-04-06","close":1514.0},{"date":"2018-04-09","close":1487.0},{"date":"2018-04-10","close":1469.0},{"date":"2018-04-11","close":1510.0},{"date":"2018-04-12","close":1519.0},{"date":"2018-04-13","close":1523.0},{"date":"2018-04-16","close":1541.0},{"date":"2018-04-17","close":1532.0},{"date":"2018-04-18","close":1523.0},{"date":"2018-04-19","close":1514.0},{"date":"2018-04-20","close":1546.0},{"date":"2018-04-23","close":1532.0},{"date":"2018-04-24","close":1528.0},{"date":"2018-04-25","close":1523.0},{"date":"2018-04-26","close":1653.0},{"date":"2018-04-27","close":1604.0},{"date":"2018-04-30","close":1653.0},{"date":"2018-05-02","close":1775.0},{"date":"2018-05-03","close":1725.0},{"date":"2018-05-04","close":1802.0},{"date":"2018-05-08","close":1788.0},{"date":"2018-05-09","close":2323.0},{"date":"2018-05-10","close":2233.0},{"date":"2018-05-11","close":2183.0},{"date":"2018-05-14","close":2246.0},{"date":"2018-05-15","close":2206.0},{"date":"2018-05-16","close":2157.0},{"date":"2018-05-17","close":2170.0},{"date":"2018-05-18","close":2107.0},{"date":"2018-05-21","close":2237.0},{"date":"2018-05-23","close":2170.0},{"date":"2018-05-24","close":2053.0},{"date":"2018-05-25","close":1959.0},{"date":"2018-05-28","close":2035.0},{"date":"2018-05-29","close":1932.0},{"date":"2018-05-30","close":1878.0},{"date":"2018-05-31","close":1905.0},{"date":"2018-06-01","close":1927.0},{"date":"2018-06-04","close":1909.0},{"date":"2018-06-05","close":1941.0},{"date":"2018-06-07","close":1986.0},{"date":"2018-06-08","close":1918.0},{"date":"2018-06-11","close":1918.0},{"date":"2018-06-12","close":1900.0},{"date":"2018-06-14","close":1851.0},{"date":"2018-06-15","close":1923.0},{"date":"2018-06-18","close":1869.0},{"date":"2018-06-19","close":1770.0},{"date":"2018-06-20","close":1833.0},{"date":"2018-06-21","close":1802.0},{"date":"2018-06-22","close":1806.0},{"date":"2018-06-25","close":1927.0},{"date":"2018-06-26","close":1923.0},{"date":"2018-06-27","close":1896.0},{"date":"2018-06-28","close":1788.0},{"date":"2018-06-29","close":1779.0},{"date":"2018-07-02","close":1631.0},{"date":"2018-07-03","close":1761.0},{"date":"2018-07-04","close":1653.0},{"date":"2018-07-05","close":1658.0},{"date":"2018-07-06","close":1658.0},{"date":"2018-07-09","close":1671.0},{"date":"2018-07-10","close":1725.0},{"date":"2018-07-11","close":1815.0},{"date":"2018-07-12","close":1761.0},{"date":"2018-07-13","close":1873.0},{"date":"2018-07-16","close":1869.0},{"date":"2018-07-17","close":1806.0},{"date":"2018-07-18","close":1770.0},{"date":"2018-07-19","close":1842.0},{"date":"2018-07-20","close":1873.0},{"date":"2018-07-23","close":1775.0},{"date":"2018-07-24","close":1779.0},{"date":"2018-07-25","close":1712.0},{"date":"2018-07-26","close":1707.0},{"date":"2018-07-27","close":1757.0},{"date":"2018-07-30","close":1793.0},{"date":"2018-07-31","close":1784.0},{"date":"2018-08-01","close":1815.0},{"date":"2018-08-02","close":1833.0},{"date":"2018-08-03","close":1820.0},{"date":"2018-08-06","close":1838.0},{"date":"2018-08-07","close":1820.0},{"date":"2018-08-08","close":1806.0},{"date":"2018-08-09","close":1833.0},{"date":"2018-08-10","close":1811.0},{"date":"2018-08-13","close":1703.0},{"date":"2018-08-14","close":1707.0},{"date":"2018-08-16","close":1770.0},{"date":"2018-08-17","close":1766.0},{"date":"2018-08-20","close":1784.0},{"date":"2018-08-21","close":1797.0},{"date":"2018-08-22","close":1806.0},{"date":"2018-08-23","close":1815.0},{"date":"2018-08-24","close":1811.0},{"date":"2018-08-27","close":1842.0},{"date":"2018-08-28","close":1815.0},{"date":"2018-08-29","close":1842.0},{"date":"2018-08-30","close":1896.0},{"date":"2018-08-31","close":2026.0},{"date":"2018-09-03","close":2044.0},{"date":"2018-09-04","close":2044.0},{"date":"2018-09-05","close":2013.0},{"date":"2018-09-06","close":1977.0},{"date":"2018-09-07","close":1932.0},{"date":"2018-09-10","close":1990.0},{"date":"2018-09-11","close":1986.0},{"date":"2018-09-12","close":1972.0},{"date":"2018-09-13","close":1977.0},{"date":"2018-09-14","close":1968.0},{"date":"2018-09-17","close":1887.0},{"date":"2018-09-18","close":1896.0},{"date":"2018-09-19","close":1842.0},{"date":"2018-09-20","close":1788.0},{"date":"2018-09-21","close":1793.0},{"date":"2018-09-27","close":1775.0},{"date":"2018-09-28","close":1721.0},{"date":"2018-10-01","close":1730.0},{"date":"2018-10-02","close":1725.0},{"date":"2018-10-04","close":1689.0},{"date":"2018-10-05","close":1640.0},{"date":"2018-10-08","close":1617.0},{"date":"2018-10-10","close":1563.0},{"date":"2018-10-11","close":1510.0},{"date":"2018-10-12","close":1546.0},{"date":"2018-10-15","close":1546.0},{"date":"2018-10-16","close":1554.0},{"date":"2018-10-17","close":1550.0},{"date":"2018-10-18","close":1546.0},{"date":"2018-10-19","close":1550.0},{"date":"2018-10-22","close":1519.0},{"date":"2018-10-23","close":1478.0},{"date":"2018-10-24","close":1438.0},{"date":"2018-10-25","close":1402.0},{"date":"2018-10-26","close":1352.0},{"date":"2018-10-29","close":1289.0},{"date":"2018-10-30","close":1343.0},{"date":"2018-10-31","close":1411.0},{"date":"2018-11-01","close":1420.0},{"date":"2018-11-02","close":1456.0},{"date":"2018-11-05","close":1442.0},{"date":"2018-11-06","close":1451.0},{"date":"2018-11-07","close":1456.0},{"date":"2018-11-08","close":1465.0},{"date":"2018-11-09","close":1546.0},{"date":"2018-11-12","close":1523.0},{"date":"2018-11-13","close":1550.0},{"date":"2018-11-14","close":1572.0},{"date":"2018-11-15","close":1586.0},{"date":"2018-11-16","close":1595.0},{"date":"2018-11-19","close":1599.0},{"date":"2018-11-20","close":1599.0},{"date":"2018-11-21","close":1608.0},{"date":"2018-11-22","close":1577.0},{"date":"2018-11-23","close":1586.0},{"date":"2018-11-26","close":1599.0},{"date":"2018-11-27","close":1617.0},{"date":"2018-11-28","close":1617.0},{"date":"2018-11-29","close":1649.0},{"date":"2018-11-30","close":1707.0},{"date":"2018-12-03","close":1671.0},{"date":"2018-12-04","close":1658.0},{"date":"2018-12-05","close":1653.0},{"date":"2018-12-06","close":1617.0},{"date":"2018-12-07","close":1653.0},{"date":"2018-12-10","close":1617.0},{"date":"2018-12-11","close":1599.0},{"date":"2018-12-12","close":1586.0},{"date":"2018-12-13","close":1604.0},{"date":"2018-12-14","close":1568.0},{"date":"2018-12-17","close":1532.0},{"date":"2018-12-18","close":1537.0},{"date":"2018-12-19","close":1532.0},{"date":"2018-12-20","close":1528.0},{"date":"2018-12-21","close":1559.0},{"date":"2018-12-24","close":1528.0},{"date":"2018-12-26","close":1496.0},{"date":"2018-12-27","close":1519.0},{"date":"2018-12-28","close":1563.0},{"date":"2019-01-02","close":1554.0},{"date":"2019-01-03","close":1528.0},{"date":"2019-01-04","close":1572.0},{"date":"2019-01-07","close":1658.0},{"date":"2019-01-08","close":1667.0},{"date":"2019-01-09","close":1640.0},{"date":"2019-01-10","close":1671.0},{"date":"2019-01-11","close":1707.0},{"date":"2019-01-14","close":1662.0},{"date":"2019-01-15","close":1667.0},{"date":"2019-01-16","close":1662.0},{"date":"2019-01-17","close":1734.0},{"date":"2019-01-18","close":1842.0},{"date":"2019-01-21","close":1802.0},{"date":"2019-01-22","close":1770.0},{"date":"2019-01-23","close":1770.0},{"date":"2019-01-24","close":1779.0},{"date":"2019-01-25","close":1797.0},{"date":"2019-01-28","close":1788.0},{"date":"2019-01-29","close":1775.0},{"date":"2019-01-30","close":1757.0},{"date":"2019-01-31","close":1838.0},{"date":"2019-02-01","close":1784.0},{"date":"2019-02-07","close":1891.0},{"date":"2019-02-08","close":1896.0},{"date":"2019-02-11","close":1914.0},{"date":"2019-02-12","close":1918.0},{"date":"2019-02-13","close":1918.0},{"date":"2019-02-14","close":1927.0},{"date":"2019-02-15","close":1972.0},{"date":"2019-02-18","close":1918.0},{"date":"2019-02-19","close":1918.0},{"date":"2019-02-20","close":1909.0},{"date":"2019-02-21","close":1878.0},{"date":"2019-02-22","close":1878.0},{"date":"2019-02-25","close":1878.0},{"date":"2019-02-26","close":1833.0},{"date":"2019-02-27","close":1797.0},{"date":"2019-02-28","close":1698.0},{"date":"2019-03-04","close":1802.0},{"date":"2019-03-05","close":1856.0},{"date":"2019-03-06","close":1864.0},{"date":"2019-03-07","close":1860.0},{"date":"2019-03-08","close":1802.0},{"date":"2019-03-11","close":1869.0},{"date":"2019-03-12","close":1851.0},{"date":"2019-03-13","close":1806.0},{"date":"2019-03-14","close":1838.0},{"date":"2019-03-15","close":1806.0},{"date":"2019-03-18","close":1869.0},{"date":"2019-03-19","close":1887.0},{"date":"2019-03-20","close":1918.0},{"date":"2019-03-21","close":1887.0},{"date":"2019-03-22","close":1878.0},{"date":"2019-03-25","close":1784.0},{"date":"2019-03-26","close":1847.0},{"date":"2019-03-27","close":1891.0},{"date":"2019-03-28","close":1887.0},{"date":"2019-03-29","close":1860.0},{"date":"2019-04-01","close":1878.0},{"date":"2019-04-02","close":1833.0},{"date":"2019-04-03","close":1838.0},{"date":"2019-04-04","close":1864.0},{"date":"2019-04-05","close":1905.0},{"date":"2019-04-08","close":1896.0},{"date":"2019-04-09","close":1896.0},{"date":"2019-04-10","close":1856.0},{"date":"2019-04-11","close":1820.0},{"date":"2019-04-12","close":1820.0},{"date":"2019-04-15","close":1824.0},{"date":"2019-04-16","close":1820.0},{"date":"2019-04-17","close":1806.0},{"date":"2019-04-18","close":1784.0},{"date":"2019-04-19","close":1770.0},{"date":"2019-04-22","close":1752.0},{"date":"2019-04-23","close":1730.0},{"date":"2019-04-24","close":1766.0},{"date":"2019-04-25","close":1716.0},{"date":"2019-04-26","close":1676.0},{"date":"2019-04-29","close":1685.0},{"date":"2019-04-30","close":1860.0},{"date":"2019-05-02","close":2058.0},{"date":"2019-05-03","close":1932.0},{"date":"2019-05-07","close":1806.0},{"date":"2019-05-08","close":1995.0},{"date":"2019-05-09","close":2022.0},{"date":"2019-05-10","close":2628.0},{"date":"2019-05-13","close":2983.0},{"date":"2019-05-14","close":3019.0},{"date":"2019-05-15","close":2696.0},{"date":"2019-05-16","close":2390.0},{"date":"2019-05-17","close":2417.0},{"date":"2019-05-20","close":2237.0},{"date":"2019-05-21","close":2377.0},{"date":"2019-05-22","close":3087.0},{"date":"2019-05-23","close":2965.0},{"date":"2019-05-24","close":2839.0},{"date":"2019-05-27","close":2848.0},{"date":"2019-05-28","close":2624.0},{"date":"2019-05-29","close":2516.0},{"date":"2019-05-30","close":2561.0},{"date":"2019-05-31","close":2467.0},{"date":"2019-06-03","close":1995.0},{"date":"2019-06-04","close":1878.0},{"date":"2019-06-05","close":1873.0},{"date":"2019-06-07","close":1847.0},{"date":"2019-06-10","close":1824.0},{"date":"2019-06-11","close":1842.0},{"date":"2019-06-12","close":1779.0},{"date":"2019-06-13","close":1784.0},{"date":"2019-06-14","close":1716.0},{"date":"2019-06-17","close":1653.0},{"date":"2019-06-18","close":1685.0},{"date":"2019-06-19","close":1662.0},{"date":"2019-06-20","close":1662.0},{"date":"2019-06-21","close":1644.0},{"date":"2019-06-24","close":1649.0},{"date":"2019-06-25","close":1586.0},{"date":"2019-06-26","close":1559.0},{"date":"2019-06-27","close":1501.0},{"date":"2019-06-28","close":1572.0},{"date":"2019-07-01","close":1537.0},{"date":"2019-07-02","close":1550.0},{"date":"2019-07-03","close":1605.0},{"date":"2019-07-04","close":1465.0},{"date":"2019-07-05","close":1500.0},{"date":"2019-07-08","close":1420.0},{"date":"2019-07-09","close":1440.0},{"date":"2019-07-10","close":1505.0},{"date":"2019-07-11","close":1540.0},{"date":"2019-07-12","close":1740.0},{"date":"2019-07-15","close":1625.0},{"date":"2019-07-16","close":1785.0},{"date":"2019-07-17","close":1760.0},{"date":"2019-07-18","close":1635.0},{"date":"2019-07-19","close":1665.0},{"date":"2019-07-22","close":1590.0},{"date":"2019-07-23","close":1690.0},{"date":"2019-07-24","close":1630.0},{"date":"2019-07-25","close":1485.0},{"date":"2019-07-26","close":1405.0},{"date":"2019-07-29","close":1280.0},{"date":"2019-07-30","close":1365.0},{"date":"2019-07-31","close":1325.0},{"date":"2019-08-01","close":1320.0},{"date":"2019-08-02","close":1235.0},{"date":"2019-08-05","close":1080.0},{"date":"2019-08-06","close":1085.0},{"date":"2019-08-07","close":1140.0},{"date":"2019-08-08","close":1180.0},{"date":"2019-08-09","close":1250.0},{"date":"2019-08-12","close":1245.0},{"date":"2019-08-13","close":1215.0},{"date":"2019-08-14","close":1225.0},{"date":"2019-08-16","close":1200.0},{"date":"2019-08-19","close":1225.0},{"date":"2019-08-20","close":1290.0},{"date":"2019-08-21","close":1285.0},{"date":"2019-08-22","close":1270.0},{"date":"2019-08-23","close":1245.0},{"date":"2019-08-26","close":1190.0},{"date":"2019-08-27","close":1190.0},{"date":"2019-08-28","close":1120.0},{"date":"2019-08-29","close":1045.0},{"date":"2019-08-30","close":1075.0},{"date":"2019-09-02","close":1110.0},{"date":"2019-09-03","close":1200.0},{"date":"2019-09-04","close":1165.0},{"date":"2019-09-05","close":1215.0},{"date":"2019-09-06","close":1155.0},{"date":"2019-09-09","close":1120.0},{"date":"2019-09-10","close":1115.0},{"date":"2019-09-11","close":1140.0},{"date":"2019-09-16","close":1160.0},{"date":"2019-09-17","close":1170.0},{"date":"2019-09-18","close":1160.0},{"date":"2019-09-19","close":1175.0},{"date":"2019-09-20","close":1200.0},{"date":"2019-09-23","close":1170.0},{"date":"2019-09-24","close":1190.0},{"date":"2019-09-25","close":1145.0},{"date":"2019-09-26","close":1130.0},{"date":"2019-09-27","close":1140.0},{"date":"2019-09-30","close":1105.0},{"date":"2019-10-01","close":1095.0},{"date":"2019-10-02","close":1055.0},{"date":"2019-10-04","close":1070.0},{"date":"2019-10-07","close":1035.0},{"date":"2019-10-08","close":1055.0},{"date":"2019-10-10","close":1065.0},{"date":"2019-10-11","close":1060.0},{"date":"2019-10-14","close":1075.0},{"date":"2019-10-15","close":1070.0},{"date":"2019-10-16","close":1235.0},{"date":"2019-10-17","close":1275.0},{"date":"2019-10-18","close":1190.0},{"date":"2019-10-21","close":1195.0},{"date":"2019-10-22","close":1190.0},{"date":"2019-10-23","close":1175.0},{"date":"2019-10-24","close":1145.0},{"date":"2019-10-25","close":1120.0},{"date":"2019-10-28","close":1145.0},{"date":"2019-10-29","close":1145.0},{"date":"2019-10-30","close":1135.0},{"date":"2019-10-31","close":1200.0},{"date":"2019-11-01","close":1185.0},{"date":"2019-11-04","close":1195.0},{"date":"2019-11-05","close":1190.0},{"date":"2019-11-06","close":1180.0},{"date":"2019-11-07","close":1120.0},{"date":"2019-11-08","close":1130.0},{"date":"2019-11-11","close":1130.0},{"date":"2019-11-12","close":1125.0},{"date":"2019-11-13","close":1165.0},{"date":"2019-11-14","close":1175.0},{"date":"2019-11-15","close":1115.0},{"date":"2019-11-18","close":1120.0},{"date":"2019-11-19","close":1165.0},{"date":"2019-11-20","close":1110.0},{"date":"2019-11-21","close":1045.0},{"date":"2019-11-22","close":1050.0},{"date":"2019-11-25","close":1070.0},{"date":"2019-11-26","close":1080.0},{"date":"2019-11-27","close":1065.0},{"date":"2019-11-28","close":1050.0},{"date":"2019-11-29","close":1045.0},{"date":"2019-12-02","close":1040.0},{"date":"2019-12-03","close":1040.0},{"date":"2019-12-04","close":1030.0},{"date":"2019-12-05","close":1025.0},{"date":"2019-12-06","close":1020.0},{"date":"2019-12-09","close":1095.0},{"date":"2019-12-10","close":1090.0},{"date":"2019-12-11","close":1105.0},{"date":"2019-12-12","close":1110.0},{"date":"2019-12-13","close":1105.0},{"date":"2019-12-16","close":1115.0},{"date":"2019-12-17","close":1105.0},{"date":"2019-12-18","close":1095.0},{"date":"2019-12-19","close":1065.0},{"date":"2019-12-20","close":1080.0},{"date":"2019-12-23","close":1040.0},{"date":"2019-12-24","close":1030.0},{"date":"2019-12-26","close":1030.0},{"date":"2019-12-27","close":1045.0},{"date":"2019-12-30","close":1070.0},{"date":"2020-01-02","close":1100.0},{"date":"2020-01-03","close":1080.0},{"date":"2020-01-06","close":1040.0},{"date":"2020-01-07","close":1050.0},{"date":"2020-01-08","close":1005.0},{"date":"2020-01-09","close":1040.0},{"date":"2020-01-10","close":1065.0},{"date":"2020-01-13","close":1110.0},{"date":"2020-01-14","close":1105.0},{"date":"2020-01-15","close":1115.0},{"date":"2020-01-16","close":1105.0},{"date":"2020-01-17","close":1105.0},{"date":"2020-01-20","close":1115.0},{"date":"2020-01-21","close":1255.0},{"date":"2020-01-22","close":1175.0},{"date":"2020-01-23","close":1140.0},{"date":"2020-01-28","close":1055.0},{"date":"2020-01-29","close":1070.0},{"date":"2020-01-30","close":1035.0},{"date":"2020-01-31","close":1010.0},{"date":"2020-02-03","close":1000.0},{"date":"2020-02-04","close":1020.0},{"date":"2020-02-05","close":1045.0},{"date":"2020-02-06","close":1040.0},{"date":"2020-02-07","close":1020.0},{"date":"2020-02-10","close":1020.0},{"date":"2020-02-11","close":1020.0},{"date":"2020-02-12","close":1025.0},{"date":"2020-02-13","close":1015.0},{"date":"2020-02-14","close":1035.0},{"date":"2020-02-17","close":1030.0},{"date":"2020-02-18","close":1010.0},{"date":"2020-02-19","close":1005.0},{"date":"2020-02-20","close":987.0},{"date":"2020-02-21","close":985.0},{"date":"2020-02-24","close":901.0},{"date":"2020-02-25","close":963.0},{"date":"2020-02-26","close":965.0},{"date":"2020-02-27","close":919.0},{"date":"2020-02-28","close":850.0},{"date":"2020-03-02","close":868.0},{"date":"2020-03-03","close":893.0},{"date":"2020-03-04","close":916.0},{"date":"2020-03-05","close":942.0},{"date":"2020-03-06","close":945.0},{"date":"2020-03-09","close":876.0},{"date":"2020-03-10","close":868.0},{"date":"2020-03-11","close":831.0},{"date":"2020-03-12","close":753.0},{"date":"2020-03-13","close":738.0},{"date":"2020-03-16","close":699.0},{"date":"2020-03-17","close":668.0},{"date":"2020-03-18","close":630.0},{"date":"2020-03-19","close":538.0},{"date":"2020-03-20","close":560.0},{"date":"2020-03-23","close":514.0},{"date":"2020-03-24","close":542.0},{"date":"2020-03-25","close":601.0},{"date":"2020-03-26","close":618.0},{"date":"2020-03-27","close":610.0},{"date":"2020-03-30","close":633.0},{"date":"2020-03-31","close":652.0},{"date":"2020-04-01","close":705.0},{"date":"2020-04-02","close":689.0},{"date":"2020-04-03","close":690.0},{"date":"2020-04-06","close":720.0},{"date":"2020-04-07","close":768.0},{"date":"2020-04-08","close":774.0},{"date":"2020-04-09","close":787.0},{"date":"2020-04-10","close":775.0},{"date":"2020-04-13","close":742.0},{"date":"2020-04-14","close":758.0},{"date":"2020-04-16","close":762.0},{"date":"2020-04-17","close":818.0},{"date":"2020-04-20","close":822.0},{"date":"2020-04-21","close":797.0},{"date":"2020-04-22","close":789.0},{"date":"2020-04-23","close":799.0},{"date":"2020-04-24","close":791.0},{"date":"2020-04-27","close":797.0},{"date":"2020-04-28","close":835.0},{"date":"2020-04-29","close":815.0},{"date":"2020-05-04","close":774.0},{"date":"2020-05-06","close":808.0},{"date":"2020-05-07","close":812.0},{"date":"2020-05-08","close":843.0},{"date":"2020-05-11","close":959.0},{"date":"2020-05-12","close":1080.0},{"date":"2020-05-13","close":1025.0},{"date":"2020-05-14","close":1040.0},{"date":"2020-05-15","close":1000.0},{"date":"2020-05-18","close":996.0},{"date":"2020-05-19","close":986.0},{"date":"2020-05-20","close":994.0},{"date":"2020-05-21","close":1000.0},{"date":"2020-05-22","close":1010.0},{"date":"2020-05-25","close":1055.0},{"date":"2020-05-26","close":1030.0},{"date":"2020-05-27","close":1065.0},{"date":"2020-05-28","close":1315.0},{"date":"2020-05-29","close":1190.0},{"date":"2020-06-01","close":1150.0},{"date":"2020-06-02","close":1175.0},{"date":"2020-06-03","close":1115.0},{"date":"2020-06-04","close":1155.0},{"date":"2020-06-05","close":1145.0},{"date":"2020-06-08","close":1130.0},{"date":"2020-06-09","close":1115.0},{"date":"2020-06-10","close":1095.0},{"date":"2020-06-11","close":1055.0},{"date":"2020-06-12","close":1045.0},{"date":"2020-06-15","close":945.0},{"date":"2020-06-16","close":1005.0},{"date":"2020-06-17","close":987.0},{"date":"2020-06-18","close":1005.0},{"date":"2020-06-19","close":989.0},{"date":"2020-06-22","close":982.0},{"date":"2020-06-23","close":999.0},{"date":"2020-06-24","close":992.0},{"date":"2020-06-25","close":990.0},{"date":"2020-06-26","close":1005.0},{"date":"2020-06-29","close":1015.0},{"date":"2020-06-30","close":1010.0},{"date":"2020-07-01","close":990.0},{"date":"2020-07-02","close":1000.0},{"date":"2020-07-03","close":1005.0},{"date":"2020-07-06","close":1020.0},{"date":"2020-07-07","close":1040.0},{"date":"2020-07-08","close":1010.0},{"date":"2020-07-09","close":1015.0},{"date":"2020-07-10","close":998.0},{"date":"2020-07-13","close":1005.0},{"date":"2020-07-14","close":1000.0},{"date":"2020-07-15","close":1020.0},{"date":"2020-07-16","close":1010.0},{"date":"2020-07-17","close":1010.0},{"date":"2020-07-20","close":1010.0},{"date":"2020-07-21","close":1025.0},{"date":"2020-07-22","close":1025.0},{"date":"2020-07-23","close":1020.0},{"date":"2020-07-24","close":1025.0},{"date":"2020-07-27","close":1005.0},{"date":"2020-07-28","close":1015.0},{"date":"2020-07-29","close":1030.0},{"date":"2020-07-30","close":1040.0},{"date":"2020-07-31","close":1030.0},{"date":"2020-08-03","close":1040.0},{"date":"2020-08-04","close":1080.0},{"date":"2020-08-05","close":1060.0},{"date":"2020-08-06","close":1075.0},{"date":"2020-08-07","close":1055.0},{"date":"2020-08-10","close":1035.0},{"date":"2020-08-11","close":1040.0},{"date":"2020-08-12","close":1010.0},{"date":"2020-08-13","close":1310.0},{"date":"2020-08-14","close":1140.0},{"date":"2020-08-18","close":1080.0},{"date":"2020-08-19","close":1125.0},{"date":"2020-08-20","close":1030.0},{"date":"2020-08-21","close":1035.0},{"date":"2020-08-24","close":1060.0},{"date":"2020-08-25","close":1235.0},{"date":"2020-08-26","close":1265.0},{"date":"2020-08-27","close":1210.0},{"date":"2020-08-28","close":1230.0},{"date":"2020-08-31","close":1205.0},{"date":"2020-09-01","close":1210.0},{"date":"2020-09-02","close":1445.0},{"date":"2020-09-03","close":1340.0},{"date":"2020-09-04","close":1330.0},{"date":"2020-09-07","close":1350.0},{"date":"2020-09-08","close":1320.0},{"date":"2020-09-09","close":1315.0},{"date":"2020-09-10","close":1400.0},{"date":"2020-09-11","close":1395.0},{"date":"2020-09-14","close":1420.0},{"date":"2020-09-15","close":1450.0},{"date":"2020-09-16","close":1395.0},{"date":"2020-09-17","close":1405.0},{"date":"2020-09-18","close":1360.0},{"date":"2020-09-21","close":1340.0},{"date":"2020-09-22","close":1270.0},{"date":"2020-09-23","close":1230.0},{"date":"2020-09-24","close":1190.0},{"date":"2020-09-25","close":1210.0},{"date":"2020-09-28","close":1285.0},{"date":"2020-09-29","close":1325.0},{"date":"2020-10-05","close":1335.0},{"date":"2020-10-06","close":1355.0},{"date":"2020-10-07","close":1425.0},{"date":"2020-10-08","close":1385.0},{"date":"2020-10-12","close":1385.0},{"date":"2020-10-13","close":1395.0},{"date":"2020-10-14","close":1355.0},{"date":"2020-10-15","close":1315.0},{"date":"2020-10-16","close":1325.0},{"date":"2020-10-19","close":1320.0},{"date":"2020-10-20","close":1290.0},{"date":"2020-10-21","close":1315.0},{"date":"2020-10-22","close":1225.0},{"date":"2020-10-23","close":1235.0},{"date":"2020-10-26","close":1170.0},{"date":"2020-10-27","close":1190.0},{"date":"2020-10-28","close":1240.0},{"date":"2020-10-29","close":1225.0},{"date":"2020-10-30","close":1190.0},{"date":"2020-11-02","close":1230.0},{"date":"2020-11-03","close":1280.0},{"date":"2020-11-04","close":1270.0},{"date":"2020-11-05","close":1295.0},{"date":"2020-11-06","close":1265.0},{"date":"2020-11-09","close":1335.0},{"date":"2020-11-10","close":1300.0},{"date":"2020-11-11","close":1295.0},{"date":"2020-11-12","close":1330.0},{"date":"2020-11-13","close":1355.0},{"date":"2020-11-16","close":1320.0},{"date":"2020-11-17","close":1270.0},{"date":"2020-11-18","close":1285.0},{"date":"2020-11-19","close":1270.0},{"date":"2020-11-20","close":1295.0},{"date":"2020-11-23","close":1265.0},{"date":"2020-11-24","close":1335.0},{"date":"2020-11-25","close":1310.0},{"date":"2020-11-26","close":1345.0},{"date":"2020-11-27","close":1415.0},{"date":"2020-11-30","close":1420.0},{"date":"2020-12-01","close":1490.0},{"date":"2020-12-02","close":1490.0},{"date":"2020-12-03","close":1450.0},{"date":"2020-12-04","close":1445.0},{"date":"2020-12-07","close":1400.0},{"date":"2020-12-08","close":1375.0},{"date":"2020-12-09","close":1400.0},{"date":"2020-12-10","close":1400.0},{"date":"2020-12-11","close":1380.0},{"date":"2020-12-14","close":1350.0},{"date":"2020-12-15","close":1360.0},{"date":"2020-12-16","close":1425.0},{"date":"2020-12-17","close":1380.0},{"date":"2020-12-18","close":1400.0},{"date":"2020-12-21","close":1340.0},{"date":"2020-12-22","close":1280.0},{"date":"2020-12-23","close":1260.0},{"date":"2020-12-24","close":1290.0},{"date":"2020-12-28","close":1255.0},{"date":"2020-12-29","close":1290.0},{"date":"2020-12-30","close":1320.0},{"date":"2021-01-04","close":1320.0},{"date":"2021-01-05","close":1300.0},{"date":"2021-01-06","close":1290.0},{"date":"2021-01-07","close":1330.0},{"date":"2021-01-08","close":1285.0},{"date":"2021-01-11","close":1235.0},{"date":"2021-01-12","close":1210.0},{"date":"2021-01-13","close":1240.0},{"date":"2021-01-14","close":1265.0},{"date":"2021-01-15","close":1235.0},{"date":"2021-01-18","close":1210.0},{"date":"2021-01-19","close":1245.0},{"date":"2021-01-20","close":1265.0},{"date":"2021-01-21","close":1285.0},{"date":"2021-01-22","close":1260.0},{"date":"2021-01-25","close":1310.0},{"date":"2021-01-26","close":1310.0},{"date":"2021-01-27","close":1320.0},{"date":"2021-01-28","close":1280.0},{"date":"2021-01-29","close":1235.0},{"date":"2021-02-01","close":1250.0},{"date":"2021-02-02","close":1350.0},{"date":"2021-02-03","close":1415.0},{"date":"2021-02-04","close":1485.0},{"date":"2021-02-05","close":1460.0},{"date":"2021-02-08","close":1530.0},{"date":"2021-02-09","close":1555.0},{"date":"2021-02-10","close":1890.0},{"date":"2021-02-15","close":1915.0},{"date":"2021-02-16","close":2000.0},{"date":"2021-02-17","close":2005.0},{"date":"2021-02-18","close":1975.0},{"date":"2021-02-19","close":2030.0},{"date":"2021-02-22","close":1910.0},{"date":"2021-02-23","close":2000.0},{"date":"2021-02-24","close":1820.0},{"date":"2021-02-25","close":1840.0},{"date":"2021-02-26","close":1825.0},{"date":"2021-03-02","close":1835.0},{"date":"2021-03-03","close":1820.0},{"date":"2021-03-04","close":1875.0},{"date":"2021-03-05","close":1810.0},{"date":"2021-03-08","close":1730.0},{"date":"2021-03-09","close":1660.0},{"date":"2021-03-10","close":1630.0},{"date":"2021-03-11","close":1700.0},{"date":"2021-03-12","close":1710.0},{"date":"2021-03-15","close":1810.0},{"date":"2021-03-16","close":1790.0},{"date":"2021-03-17","close":1785.0},{"date":"2021-03-18","close":1770.0},{"date":"2021-03-19","close":1800.0},{"date":"2021-03-22","close":1835.0},{"date":"2021-03-23","close":1755.0},{"date":"2021-03-24","close":1775.0},{"date":"2021-03-25","close":1750.0},{"date":"2021-03-26","close":1760.0},{"date":"2021-03-29","close":1760.0},{"date":"2021-03-30","close":1840.0},{"date":"2021-03-31","close":1835.0},{"date":"2021-04-01","close":1850.0},{"date":"2021-04-02","close":1770.0},{"date":"2021-04-05","close":1760.0},{"date":"2021-04-06","close":1800.0},{"date":"2021-04-07","close":1770.0},{"date":"2021-04-08","close":1750.0},{"date":"2021-04-09","close":1805.0},{"date":"2021-04-12","close":1940.0},{"date":"2021-04-13","close":1945.0},{"date":"2021-04-14","close":2020.0},{"date":"2021-04-15","close":1950.0},{"date":"2021-04-16","close":1965.0},{"date":"2021-04-19","close":1920.0},{"date":"2021-04-20","close":1925.0},{"date":"2021-04-21","close":1875.0},{"date":"2021-04-22","close":1885.0},{"date":"2021-04-23","close":1855.0},{"date":"2021-04-26","close":1855.0},{"date":"2021-04-27","close":1835.0},{"date":"2021-04-28","close":1770.0},{"date":"2021-04-29","close":1770.0},{"date":"2021-04-30","close":1755.0},{"date":"2021-05-03","close":1720.0},{"date":"2021-05-04","close":1735.0},{"date":"2021-05-06","close":1735.0},{"date":"2021-05-07","close":1700.0},{"date":"2021-05-10","close":1700.0},{"date":"2021-05-11","close":1700.0},{"date":"2021-05-12","close":1655.0},{"date":"2021-05-13","close":1670.0},{"date":"2021-05-14","close":1670.0},{"date":"2021-05-17","close":1590.0},{"date":"2021-05-18","close":1555.0},{"date":"2021-05-20","close":1610.0},{"date":"2021-05-21","close":1605.0},{"date":"2021-05-24","close":1610.0},{"date":"2021-05-25","close":1660.0},{"date":"2021-05-26","close":1660.0},{"date":"2021-05-27","close":1760.0},{"date":"2021-05-28","close":1775.0},{"date":"2021-05-31","close":1770.0},{"date":"2021-06-01","close":1820.0},{"date":"2021-06-02","close":1955.0},{"date":"2021-06-03","close":1925.0},{"date":"2021-06-04","close":2100.0},{"date":"2021-06-07","close":2135.0},{"date":"2021-06-08","close":2080.0},{"date":"2021-06-09","close":2060.0},{"date":"2021-06-10","close":2035.0},{"date":"2021-06-11","close":2200.0},{"date":"2021-06-14","close":2135.0},{"date":"2021-06-15","close":2165.0},{"date":"2021-06-16","close":2085.0},{"date":"2021-06-17","close":2130.0},{"date":"2021-06-18","close":2125.0},{"date":"2021-06-21","close":2220.0},{"date":"2021-06-22","close":2665.0},{"date":"2021-06-23","close":2705.0},{"date":"2021-06-24","close":2555.0},{"date":"2021-06-25","close":2520.0},{"date":"2021-06-28","close":2480.0},{"date":"2021-06-29","close":2550.0},{"date":"2021-06-30","close":2485.0},{"date":"2021-07-01","close":2440.0},{"date":"2021-07-02","close":2480.0},{"date":"2021-07-05","close":2535.0},{"date":"2021-07-06","close":2575.0},{"date":"2021-07-07","close":2530.0},{"date":"2021-07-08","close":2485.0},{"date":"2021-07-09","close":2470.0},{"date":"2021-07-12","close":2555.0},{"date":"2021-07-13","close":2560.0},{"date":"2021-07-14","close":2550.0},{"date":"2021-07-15","close":2595.0},{"date":"2021-07-16","close":2525.0},{"date":"2021-07-19","close":2565.0},{"date":"2021-07-20","close":2465.0},{"date":"2021-07-21","close":2405.0},{"date":"2021-07-22","close":2320.0},{"date":"2021-07-23","close":2360.0},{"date":"2021-07-26","close":2300.0},{"date":"2021-07-27","close":2360.0},{"date":"2021-07-28","close":2320.0},{"date":"2021-07-29","close":2335.0},{"date":"2021-07-30","close":2390.0},{"date":"2021-08-02","close":2345.0},{"date":"2021-08-03","close":2300.0},{"date":"2021-08-04","close":2360.0},{"date":"2021-08-05","close":2365.0},{"date":"2021-08-06","close":2355.0},{"date":"2021-08-09","close":2360.0},{"date":"2021-08-10","close":2335.0},{"date":"2021-08-11","close":2295.0},{"date":"2021-08-12","close":2320.0},{"date":"2021-08-13","close":2140.0},{"date":"2021-08-17","close":2100.0},{"date":"2021-08-18","close":2110.0},{"date":"2021-08-19","close":2045.0},{"date":"2021-08-20","close":1970.0},{"date":"2021-08-23","close":1990.0},{"date":"2021-08-24","close":2100.0},{"date":"2021-08-25","close":2140.0},{"date":"2021-08-26","close":2245.0},{"date":"2021-08-27","close":2275.0},{"date":"2021-08-30","close":2200.0},{"date":"2021-08-31","close":2205.0},{"date":"2021-09-01","close":2210.0},{"date":"2021-09-02","close":2230.0},{"date":"2021-09-03","close":2220.0},{"date":"2021-09-06","close":2340.0},{"date":"2021-09-07","close":2340.0},{"date":"2021-09-08","close":2295.0},{"date":"2021-09-09","close":2285.0},{"date":"2021-09-10","close":2305.0},{"date":"2021-09-13","close":2305.0},{"date":"2021-09-14","close":2450.0},{"date":"2021-09-15","close":2425.0},{"date":"2021-09-16","close":2430.0},{"date":"2021-09-17","close":2450.0},{"date":"2021-09-23","close":2385.0},{"date":"2021-09-24","close":2330.0},{"date":"2021-09-27","close":2310.0},{"date":"2021-09-28","close":2355.0},{"date":"2021-09-29","close":2295.0},{"date":"2021-09-30","close":2250.0},{"date":"2021-10-01","close":2210.0},{"date":"2021-10-05","close":2195.0},{"date":"2021-10-06","close":2195.0},{"date":"2021-10-07","close":2235.0},{"date":"2021-10-08","close":2280.0},{"date":"2021-10-12","close":2240.0},{"date":"2021-10-13","close":2235.0},{"date":"2021-10-14","close":2095.0},{"date":"2021-10-15","close":2115.0},{"date":"2021-10-18","close":2095.0},{"date":"2021-10-19","close":2085.0},{"date":"2021-10-20","close":2045.0},{"date":"2021-10-21","close":2005.0},{"date":"2021-10-22","close":1990.0},{"date":"2021-10-25","close":2000.0},{"date":"2021-10-26","close":2080.0},{"date":"2021-10-27","close":2015.0},{"date":"2021-10-28","close":1995.0},{"date":"2021-10-29","close":1965.0},{"date":"2021-11-01","close":2040.0},{"date":"2021-11-02","close":2015.0},{"date":"2021-11-03","close":2055.0},{"date":"2021-11-04","close":2085.0},{"date":"2021-11-05","close":2055.0},{"date":"2021-11-08","close":2035.0},{"date":"2021-11-09","close":2025.0},{"date":"2021-11-10","close":1985.0},{"date":"2021-11-11","close":2000.0},{"date":"2021-11-12","close":2020.0},{"date":"2021-11-15","close":2080.0},{"date":"2021-11-16","close":1960.0},{"date":"2021-11-17","close":1930.0},{"date":"2021-11-18","close":1965.0},{"date":"2021-11-19","close":1905.0},{"date":"2021-11-22","close":1875.0},{"date":"2021-11-23","close":1855.0},{"date":"2021-11-24","close":1890.0},{"date":"2021-11-25","close":1850.0},{"date":"2021-11-26","close":1850.0},{"date":"2021-11-29","close":1795.0},{"date":"2021-11-30","close":1730.0},{"date":"2021-12-01","close":1800.0},{"date":"2021-12-02","close":1860.0},{"date":"2021-12-03","close":1900.0},{"date":"2021-12-06","close":1910.0},{"date":"2021-12-07","close":1940.0},{"date":"2021-12-08","close":1920.0},{"date":"2021-12-09","close":1930.0},{"date":"2021-12-10","close":1950.0},{"date":"2021-12-13","close":1925.0},{"date":"2021-12-14","close":1895.0},{"date":"2021-12-15","close":1890.0},{"date":"2021-12-16","close":1900.0},{"date":"2021-12-17","close":1830.0},{"date":"2021-12-20","close":1775.0},{"date":"2021-12-21","close":1755.0},{"date":"2021-12-22","close":1760.0},{"date":"2021-12-23","close":1755.0},{"date":"2021-12-24","close":1790.0},{"date":"2021-12-27","close":1780.0},{"date":"2021-12-28","close":1800.0},{"date":"2021-12-29","close":1910.0},{"date":"2021-12-30","close":1940.0},{"date":"2022-01-03","close":1940.0},{"date":"2022-01-04","close":1935.0},{"date":"2022-01-05","close":1910.0},{"date":"2022-01-06","close":2000.0},{"date":"2022-01-07","close":2005.0},{"date":"2022-01-10","close":1945.0},{"date":"2022-01-11","close":1960.0},{"date":"2022-01-12","close":1965.0},{"date":"2022-01-13","close":1980.0},{"date":"2022-01-14","close":1970.0},{"date":"2022-01-17","close":1920.0},{"date":"2022-01-18","close":1890.0},{"date":"2022-01-19","close":1855.0},{"date":"2022-01-20","close":1850.0},{"date":"2022-01-21","close":1810.0},{"date":"2022-01-24","close":1815.0},{"date":"2022-01-25","close":1775.0},{"date":"2022-01-26","close":1800.0},{"date":"2022-01-27","close":1795.0},{"date":"2022-01-28","close":1825.0},{"date":"2022-02-03","close":1910.0},{"date":"2022-02-04","close":1915.0},{"date":"2022-02-07","close":1890.0},{"date":"2022-02-08","close":1885.0},{"date":"2022-02-09","close":1885.0},{"date":"2022-02-10","close":1915.0},{"date":"2022-02-11","close":1890.0},{"date":"2022-02-14","close":1850.0},{"date":"2022-02-15","close":1955.0},{"date":"2022-02-16","close":1955.0},{"date":"2022-02-17","close":1885.0},{"date":"2022-02-18","close":1910.0},{"date":"2022-02-21","close":1890.0},{"date":"2022-02-22","close":1820.0},{"date":"2022-02-23","close":1820.0},{"date":"2022-02-24","close":1780.0},{"date":"2022-02-25","close":1805.0},{"date":"2022-02-28","close":1780.0},{"date":"2022-03-02","close":1815.0},{"date":"2022-03-03","close":1780.0},{"date":"2022-03-04","close":1775.0},{"date":"2022-03-07","close":1735.0},{"date":"2022-03-08","close":1750.0},{"date":"2022-03-10","close":1750.0},{"date":"2022-03-11","close":1755.0},{"date":"2022-03-14","close":1735.0},{"date":"2022-03-15","close":1750.0},{"date":"2022-03-16","close":1755.0},{"date":"2022-03-17","close":1830.0},{"date":"2022-03-18","close":1830.0},{"date":"2022-03-21","close":1800.0},{"date":"2022-03-22","close":1810.0},{"date":"2022-03-23","close":1835.0},{"date":"2022-03-24","close":1840.0},{"date":"2022-03-25","close":2085.0},{"date":"2022-03-28","close":2000.0},{"date":"2022-03-29","close":2055.0},{"date":"2022-03-30","close":2030.0},{"date":"2022-03-31","close":2020.0},{"date":"2022-04-01","close":2010.0},{"date":"2022-04-04","close":1995.0},{"date":"2022-04-05","close":2000.0},{"date":"2022-04-06","close":1965.0},{"date":"2022-04-07","close":1950.0},{"date":"2022-04-08","close":2000.0},{"date":"2022-04-11","close":2100.0},{"date":"2022-04-12","close":2015.0},{"date":"2022-04-13","close":1970.0},{"date":"2022-04-14","close":2005.0},{"date":"2022-04-15","close":2005.0},{"date":"2022-04-18","close":2020.0},{"date":"2022-04-19","close":2015.0},{"date":"2022-04-20","close":1995.0},{"date":"2022-04-21","close":1995.0},{"date":"2022-04-22","close":1975.0},{"date":"2022-04-25","close":1870.0},{"date":"2022-04-26","close":1890.0},{"date":"2022-04-27","close":1900.0},{"date":"2022-04-28","close":1880.0},{"date":"2022-04-29","close":1895.0},{"date":"2022-05-02","close":1915.0},{"date":"2022-05-03","close":1935.0},{"date":"2022-05-04","close":1905.0},{"date":"2022-05-06","close":1900.0},{"date":"2022-05-09","close":1860.0},{"date":"2022-05-10","close":1850.0},{"date":"2022-05-11","close":1855.0},{"date":"2022-05-12","close":1790.0},{"date":"2022-05-13","close":1805.0},{"date":"2022-05-16","close":1810.0},{"date":"2022-05-17","close":1905.0},{"date":"2022-05-18","close":1910.0},{"date":"2022-05-19","close":1900.0},{"date":"2022-05-20","close":1890.0},{"date":"2022-05-23","close":1890.0},{"date":"2022-05-24","close":1840.0},{"date":"2022-05-25","close":1830.0},{"date":"2022-05-26","close":1830.0},{"date":"2022-05-27","close":1830.0},{"date":"2022-05-30","close":1895.0},{"date":"2022-05-31","close":1865.0},{"date":"2022-06-02","close":1870.0},{"date":"2022-06-03","close":1900.0},{"date":"2022-06-07","close":1935.0},{"date":"2022-06-08","close":1915.0},{"date":"2022-06-09","close":1885.0},{"date":"2022-06-10","close":1870.0},{"date":"2022-06-13","close":1800.0},{"date":"2022-06-14","close":1775.0},{"date":"2022-06-15","close":1725.0},{"date":"2022-06-16","close":1710.0},{"date":"2022-06-17","close":1710.0},{"date":"2022-06-20","close":1640.0},{"date":"2022-06-21","close":1665.0},{"date":"2022-06-22","close":1510.0},{"date":"2022-06-23","close":1420.0},{"date":"2022-06-24","close":1460.0},{"date":"2022-06-27","close":1530.0},{"date":"2022-06-28","close":1525.0},{"date":"2022-06-29","close":1525.0},{"date":"2022-06-30","close":1505.0},{"date":"2022-07-01","close":1435.0},{"date":"2022-07-04","close":1455.0},{"date":"2022-07-05","close":1505.0},{"date":"2022-07-06","close":1460.0},{"date":"2022-07-07","close":1485.0},{"date":"2022-07-08","close":1495.0},{"date":"2022-07-11","close":1515.0},{"date":"2022-07-12","close":1475.0},{"date":"2022-07-13","close":1495.0},{"date":"2022-07-14","close":1530.0},{"date":"2022-07-15","close":1515.0},{"date":"2022-07-18","close":1535.0},{"date":"2022-07-19","close":1560.0},{"date":"2022-07-20","close":1610.0},{"date":"2022-07-21","close":1625.0},{"date":"2022-07-22","close":1555.0},{"date":"2022-07-25","close":1545.0},{"date":"2022-07-26","close":1540.0},{"date":"2022-07-27","close":1545.0},{"date":"2022-07-28","close":1555.0},{"date":"2022-07-29","close":1555.0},{"date":"2022-08-01","close":1585.0},{"date":"2022-08-02","close":1655.0},{"date":"2022-08-03","close":1635.0},{"date":"2022-08-04","close":1640.0},{"date":"2022-08-05","close":1655.0},{"date":"2022-08-08","close":1630.0},{"date":"2022-08-09","close":1635.0},{"date":"2022-08-10","close":1610.0},{"date":"2022-08-11","close":1675.0},{"date":"2022-08-12","close":1700.0},{"date":"2022-08-16","close":1705.0},{"date":"2022-08-17","close":1695.0},{"date":"2022-08-18","close":1705.0},{"date":"2022-08-19","close":1675.0},{"date":"2022-08-22","close":1630.0},{"date":"2022-08-23","close":1595.0},{"date":"2022-08-24","close":1645.0},{"date":"2022-08-25","close":1670.0},{"date":"2022-08-26","close":1645.0},{"date":"2022-08-29","close":1600.0},{"date":"2022-08-30","close":1650.0},{"date":"2022-08-31","close":1700.0},{"date":"2022-09-01","close":1650.0},{"date":"2022-09-02","close":1675.0},{"date":"2022-09-05","close":1660.0},{"date":"2022-09-06","close":1675.0},{"date":"2022-09-07","close":1620.0},{"date":"2022-09-08","close":1620.0},{"date":"2022-09-13","close":1680.0},{"date":"2022-09-14","close":1660.0},{"date":"2022-09-15","close":1625.0},{"date":"2022-09-16","close":1595.0},{"date":"2022-09-19","close":1535.0},{"date":"2022-09-20","close":1530.0},{"date":"2022-09-21","close":1550.0},{"date":"2022-09-22","close":1555.0},{"date":"2022-09-23","close":1495.0},{"date":"2022-09-26","close":1400.0},{"date":"2022-09-27","close":1535.0},{"date":"2022-09-28","close":1485.0},{"date":"2022-09-29","close":1440.0},{"date":"2022-09-30","close":1415.0},{"date":"2022-10-04","close":1470.0},{"date":"2022-10-05","close":1445.0},{"date":"2022-10-06","close":1470.0},{"date":"2022-10-07","close":1460.0},{"date":"2022-10-11","close":1410.0},{"date":"2022-10-12","close":1400.0},{"date":"2022-10-13","close":1325.0},{"date":"2022-10-14","close":1370.0},{"date":"2022-10-17","close":1395.0},{"date":"2022-10-18","close":1420.0},{"date":"2022-10-19","close":1450.0},{"date":"2022-10-20","close":1435.0},{"date":"2022-10-21","close":1400.0},{"date":"2022-10-24","close":1420.0},{"date":"2022-10-25","close":1460.0},{"date":"2022-10-26","close":1440.0},{"date":"2022-10-27","close":1450.0},{"date":"2022-10-28","close":1415.0},{"date":"2022-10-31","close":1440.0},{"date":"2022-11-01","close":1485.0},{"date":"2022-11-02","close":1460.0},{"date":"2022-11-03","close":1460.0},{"date":"2022-11-04","close":1470.0},{"date":"2022-11-07","close":1470.0},{"date":"2022-11-08","close":1495.0},{"date":"2022-11-09","close":1515.0},{"date":"2022-11-10","close":1520.0},{"date":"2022-11-11","close":1505.0},{"date":"2022-11-14","close":1500.0},{"date":"2022-11-15","close":1515.0},{"date":"2022-11-16","close":1480.0},{"date":"2022-11-17","close":1450.0},{"date":"2022-11-18","close":1440.0},{"date":"2022-11-21","close":1420.0},{"date":"2022-11-22","close":1420.0},{"date":"2022-11-23","close":1450.0},{"date":"2022-11-24","close":1465.0},{"date":"2022-11-25","close":1460.0},{"date":"2022-11-28","close":1415.0},{"date":"2022-11-29","close":1435.0},{"date":"2022-11-30","close":1415.0},{"date":"2022-12-01","close":1445.0},{"date":"2022-12-02","close":1445.0},{"date":"2022-12-05","close":1465.0},{"date":"2022-12-06","close":1465.0},{"date":"2022-12-07","close":1465.0},{"date":"2022-12-08","close":1425.0},{"date":"2022-12-09","close":1420.0},{"date":"2022-12-12","close":1435.0},{"date":"2022-12-13","close":1440.0},{"date":"2022-12-14","close":1440.0},{"date":"2022-12-15","close":1445.0},{"date":"2022-12-16","close":1425.0},{"date":"2022-12-19","close":1405.0},{"date":"2022-12-20","close":1350.0},{"date":"2022-12-21","close":1350.0},{"date":"2022-12-22","close":1355.0},{"date":"2022-12-23","close":1310.0},{"date":"2022-12-26","close":1345.0},{"date":"2022-12-27","close":1355.0},{"date":"2022-12-28","close":1355.0},{"date":"2022-12-29","close":1355.0},{"date":"2023-01-02","close":1355.0},{"date":"2023-01-03","close":1360.0},{"date":"2023-01-04","close":1380.0},{"date":"2023-01-05","close":1395.0},{"date":"2023-01-06","close":1400.0},{"date":"2023-01-09","close":1395.0},{"date":"2023-01-10","close":1405.0},{"date":"2023-01-11","close":1410.0},{"date":"2023-01-12","close":1420.0},{"date":"2023-01-13","close":1430.0},{"date":"2023-01-16","close":1410.0},{"date":"2023-01-17","close":1390.0},{"date":"2023-01-18","close":1390.0},{"date":"2023-01-19","close":1385.0},{"date":"2023-01-20","close":1385.0},{"date":"2023-01-25","close":1388.0},{"date":"2023-01-26","close":1393.0},{"date":"2023-01-27","close":1387.0},{"date":"2023-01-30","close":1371.0},{"date":"2023-01-31","close":1370.0},{"date":"2023-02-01","close":1366.0},{"date":"2023-02-02","close":1370.0},{"date":"2023-02-03","close":1384.0},{"date":"2023-02-06","close":1396.0},{"date":"2023-02-07","close":1397.0},{"date":"2023-02-08","close":1397.0},{"date":"2023-02-09","close":1393.0},{"date":"2023-02-10","close":1394.0},{"date":"2023-02-13","close":1425.0},{"date":"2023-02-14","close":1436.0},{"date":"2023-02-15","close":1360.0},{"date":"2023-02-16","close":1366.0},{"date":"2023-02-17","close":1384.0},{"date":"2023-02-20","close":1383.0},{"date":"2023-02-21","close":1379.0},{"date":"2023-02-22","close":1356.0},{"date":"2023-02-23","close":1363.0},{"date":"2023-02-24","close":1352.0},{"date":"2023-02-27","close":1329.0},{"date":"2023-02-28","close":1328.0},{"date":"2023-03-02","close":1317.0},{"date":"2023-03-03","close":1330.0},{"date":"2023-03-06","close":1342.0},{"date":"2023-03-07","close":1360.0},{"date":"2023-03-08","close":1339.0},{"date":"2023-03-09","close":1315.0},{"date":"2023-03-10","close":1325.0},{"date":"2023-03-13","close":1313.0},{"date":"2023-03-14","close":1260.0},{"date":"2023-03-15","close":1314.0},{"date":"2023-03-16","close":1307.0},{"date":"2023-03-17","close":1343.0},{"date":"2023-03-20","close":1362.0},{"date":"2023-03-21","close":1353.0},{"date":"2023-03-22","close":1380.0},{"date":"2023-03-23","close":1394.0},{"date":"2023-03-24","close":1432.0},{"date":"2023-03-27","close":1458.0},{"date":"2023-03-28","close":1487.0},{"date":"2023-03-29","close":1584.0},{"date":"2023-03-30","close":1614.0},{"date":"2023-03-31","close":1676.0},{"date":"2023-04-03","close":1740.0},{"date":"2023-04-04","close":1781.0},{"date":"2023-04-05","close":1779.0},{"date":"2023-04-06","close":1746.0},{"date":"2023-04-07","close":1809.0},{"date":"2023-04-10","close":1709.0},{"date":"2023-04-11","close":1687.0},{"date":"2023-04-12","close":1723.0},{"date":"2023-04-13","close":1691.0},{"date":"2023-04-14","close":1679.0},{"date":"2023-04-17","close":1699.0},{"date":"2023-04-18","close":1665.0},{"date":"2023-04-19","close":1655.0},{"date":"2023-04-20","close":1600.0},{"date":"2023-04-21","close":1600.0},{"date":"2023-04-24","close":1549.0},{"date":"2023-04-25","close":1563.0},{"date":"2023-04-26","close":1511.0},{"date":"2023-04-27","close":1570.0},{"date":"2023-04-28","close":1547.0},{"date":"2023-05-02","close":1584.0},{"date":"2023-05-03","close":1649.0},{"date":"2023-05-04","close":1571.0},{"date":"2023-05-08","close":1607.0},{"date":"2023-05-09","close":1606.0},{"date":"2023-05-10","close":1684.0},{"date":"2023-05-11","close":1649.0},{"date":"2023-05-12","close":1725.0},{"date":"2023-05-15","close":1713.0},{"date":"2023-05-16","close":1601.0},{"date":"2023-05-17","close":1580.0},{"date":"2023-05-18","close":1629.0},{"date":"2023-05-19","close":1635.0},{"date":"2023-05-22","close":1614.0},{"date":"2023-05-23","close":1648.0},{"date":"2023-05-24","close":1635.0},{"date":"2023-05-25","close":1611.0},{"date":"2023-05-26","close":1594.0},{"date":"2023-05-30","close":1595.0},{"date":"2023-05-31","close":1571.0},{"date":"2023-06-01","close":1617.0},{"date":"2023-06-02","close":1624.0},{"date":"2023-06-05","close":1620.0},{"date":"2023-06-07","close":1619.0},{"date":"2023-06-08","close":1617.0},{"date":"2023-06-09","close":1596.0},{"date":"2023-06-12","close":1640.0},{"date":"2023-06-13","close":1645.0},{"date":"2023-06-14","close":1607.0},{"date":"2023-06-15","close":1570.0},{"date":"2023-06-16","close":1554.0},{"date":"2023-06-19","close":1577.0},{"date":"2023-06-20","close":1543.0},{"date":"2023-06-21","close":1513.0},{"date":"2023-06-22","close":1966.0},{"date":"2023-06-23","close":2300.0},{"date":"2023-06-26","close":2315.0},{"date":"2023-06-27","close":2320.0},{"date":"2023-06-28","close":2530.0},{"date":"2023-06-29","close":2160.0},{"date":"2023-06-30","close":2175.0},{"date":"2023-07-03","close":2220.0},{"date":"2023-07-04","close":2260.0},{"date":"2023-07-05","close":2190.0},{"date":"2023-07-06","close":2095.0},{"date":"2023-07-07","close":2040.0},{"date":"2023-07-10","close":2045.0},{"date":"2023-07-11","close":2190.0},{"date":"2023-07-12","close":2180.0},{"date":"2023-07-13","close":2150.0},{"date":"2023-07-14","close":1946.0},{"date":"2023-07-17","close":1938.0},{"date":"2023-07-18","close":1977.0},{"date":"2023-07-19","close":2105.0},{"date":"2023-07-20","close":1960.0},{"date":"2023-07-21","close":1872.0},{"date":"2023-07-24","close":1807.0},{"date":"2023-07-25","close":1751.0},{"date":"2023-07-26","close":1640.0},{"date":"2023-07-27","close":1622.0},{"date":"2023-07-28","close":1652.0},{"date":"2023-07-31","close":1688.0},{"date":"2023-08-01","close":1713.0},{"date":"2023-08-02","close":2095.0},{"date":"2023-08-03","close":1958.0},{"date":"2023-08-04","close":1850.0},{"date":"2023-08-07","close":1970.0},{"date":"2023-08-08","close":1776.0},{"date":"2023-08-09","close":1793.0},{"date":"2023-08-10","close":1761.0},{"date":"2023-08-11","close":1819.0},{"date":"2023-08-14","close":1818.0},{"date":"2023-08-16","close":1980.0},{"date":"2023-08-17","close":1656.0},{"date":"2023-08-18","close":1600.0},{"date":"2023-08-21","close":1620.0},{"date":"2023-08-22","close":1601.0},{"date":"2023-08-23","close":1640.0},{"date":"2023-08-24","close":1622.0},{"date":"2023-08-25","close":1581.0},{"date":"2023-08-28","close":1614.0},{"date":"2023-08-29","close":1691.0},{"date":"2023-08-30","close":1946.0},{"date":"2023-08-31","close":2015.0},{"date":"2023-09-01","close":1946.0},{"date":"2023-09-04","close":1984.0},{"date":"2023-09-05","close":1995.0},{"date":"2023-09-06","close":1959.0},{"date":"2023-09-07","close":1900.0},{"date":"2023-09-08","close":1899.0},{"date":"2023-09-11","close":1844.0},{"date":"2023-09-12","close":1911.0},{"date":"2023-09-13","close":1801.0},{"date":"2023-09-14","close":1778.0},{"date":"2023-09-15","close":1791.0},{"date":"2023-09-18","close":1750.0},{"date":"2023-09-19","close":1706.0},{"date":"2023-09-20","close":1707.0},{"date":"2023-09-21","close":1700.0},{"date":"2023-09-22","close":1652.0},{"date":"2023-09-25","close":1623.0},{"date":"2023-09-26","close":1593.0},{"date":"2023-09-27","close":1607.0},{"date":"2023-10-04","close":1605.0},{"date":"2023-10-05","close":1590.0},{"date":"2023-10-06","close":1648.0},{"date":"2023-10-10","close":1610.0},{"date":"2023-10-11","close":1682.0},{"date":"2023-10-12","close":1724.0},{"date":"2023-10-13","close":1673.0},{"date":"2023-10-16","close":1619.0},{"date":"2023-10-17","close":1674.0},{"date":"2023-10-18","close":1622.0},{"date":"2023-10-19","close":1530.0},{"date":"2023-10-20","close":1912.0},{"date":"2023-10-23","close":1940.0},{"date":"2023-10-24","close":1905.0},{"date":"2023-10-25","close":1829.0},{"date":"2023-10-26","close":1676.0},{"date":"2023-10-27","close":1607.0},{"date":"2023-10-30","close":1587.0},{"date":"2023-10-31","close":1668.0},{"date":"2023-11-01","close":1825.0},{"date":"2023-11-02","close":1824.0},{"date":"2023-11-03","close":1841.0},{"date":"2023-11-06","close":1782.0},{"date":"2023-11-07","close":1827.0},{"date":"2023-11-08","close":1765.0},{"date":"2023-11-09","close":1686.0},{"date":"2023-11-10","close":1700.0},{"date":"2023-11-13","close":1680.0},{"date":"2023-11-14","close":1717.0},{"date":"2023-11-15","close":1765.0},{"date":"2023-11-16","close":1806.0},{"date":"2023-11-17","close":1772.0},{"date":"2023-11-20","close":1772.0},{"date":"2023-11-21","close":1763.0},{"date":"2023-11-22","close":1762.0},{"date":"2023-11-23","close":1701.0},{"date":"2023-11-24","close":1701.0},{"date":"2023-11-27","close":1814.0},{"date":"2023-11-28","close":1784.0},{"date":"2023-11-29","close":1813.0},{"date":"2023-11-30","close":1830.0},{"date":"2023-12-01","close":1820.0},{"date":"2023-12-04","close":1780.0},{"date":"2023-12-05","close":1708.0},{"date":"2023-12-06","close":1705.0},{"date":"2023-12-07","close":1698.0},{"date":"2023-12-08","close":1709.0},{"date":"2023-12-11","close":1712.0},{"date":"2023-12-12","close":1697.0},{"date":"2023-12-13","close":1669.0},{"date":"2023-12-14","close":1658.0},{"date":"2023-12-15","close":1679.0},{"date":"2023-12-18","close":1678.0},{"date":"2023-12-19","close":1750.0},{"date":"2023-12-20","close":1725.0},{"date":"2023-12-21","close":1703.0},{"date":"2023-12-22","close":1680.0},{"date":"2023-12-26","close":1650.0},{"date":"2023-12-27","close":1664.0},{"date":"2023-12-28","close":1663.0},{"date":"2024-01-02","close":1681.0},{"date":"2024-01-03","close":1676.0},{"date":"2024-01-04","close":1706.0},{"date":"2024-01-05","close":1726.0},{"date":"2024-01-08","close":1733.0},{"date":"2024-01-09","close":1747.0},{"date":"2024-01-10","close":1736.0},{"date":"2024-01-11","close":1715.0},{"date":"2024-01-12","close":1709.0},{"date":"2024-01-15","close":1804.0},{"date":"2024-01-16","close":1720.0},{"date":"2024-01-17","close":1661.0},{"date":"2024-01-18","close":1665.0},{"date":"2024-01-19","close":1687.0},{"date":"2024-01-22","close":1689.0},{"date":"2024-01-23","close":1679.0},{"date":"2024-01-24","close":1682.0},{"date":"2024-01-25","close":1719.0},{"date":"2024-01-26","close":1858.0},{"date":"2024-01-29","close":2090.0},{"date":"2024-01-30","close":2090.0},{"date":"2024-01-31","close":2375.0},{"date":"2024-02-01","close":2190.0},{"date":"2024-02-02","close":2075.0},{"date":"2024-02-05","close":2125.0},{"date":"2024-02-06","close":2075.0},{"date":"2024-02-07","close":2085.0},{"date":"2024-02-08","close":2075.0},{"date":"2024-02-13","close":2195.0},{"date":"2024-02-14","close":2200.0},{"date":"2024-02-15","close":2180.0},{"date":"2024-02-16","close":2105.0},{"date":"2024-02-19","close":2090.0},{"date":"2024-02-20","close":1975.0},{"date":"2024-02-21","close":1911.0},{"date":"2024-02-22","close":1883.0},{"date":"2024-02-23","close":1915.0},{"date":"2024-02-26","close":1932.0},{"date":"2024-02-27","close":1907.0},{"date":"2024-02-28","close":1885.0},{"date":"2024-02-29","close":1922.0},{"date":"2024-03-04","close":1865.0},{"date":"2024-03-05","close":1862.0},{"date":"2024-03-06","close":1831.0},{"date":"2024-03-07","close":1833.0},{"date":"2024-03-08","close":1814.0},{"date":"2024-03-11","close":1802.0},{"date":"2024-03-12","close":1800.0},{"date":"2024-03-13","close":1797.0},{"date":"2024-03-14","close":1816.0},{"date":"2024-03-15","close":1835.0},{"date":"2024-03-18","close":1895.0},{"date":"2024-03-19","close":1866.0},{"date":"2024-03-20","close":1835.0},{"date":"2024-03-21","close":1841.0},{"date":"2024-03-22","close":1827.0},{"date":"2024-03-25","close":1806.0},{"date":"2024-03-26","close":1805.0},{"date":"2024-03-27","close":1775.0},{"date":"2024-03-28","close":1779.0},{"date":"2024-03-29","close":1778.0},{"date":"2024-04-01","close":1788.0},{"date":"2024-04-02","close":1759.0},{"date":"2024-04-03","close":1726.0},{"date":"2024-04-04","close":1700.0},{"date":"2024-04-05","close":1706.0},{"date":"2024-04-08","close":1680.0},{"date":"2024-04-09","close":1701.0},{"date":"2024-04-11","close":1701.0},{"date":"2024-04-12","close":1715.0},{"date":"2024-04-15","close":1719.0},{"date":"2024-04-16","close":1700.0},{"date":"2024-04-17","close":1765.0},{"date":"2024-04-18","close":1798.0},{"date":"2024-04-19","close":1791.0},{"date":"2024-04-22","close":1752.0},{"date":"2024-04-23","close":1781.0},{"date":"2024-04-24","close":1771.0},{"date":"2024-04-25","close":1777.0},{"date":"2024-04-26","close":1840.0},{"date":"2024-04-29","close":1828.0},{"date":"2024-04-30","close":1832.0},{"date":"2024-05-02","close":1812.0},{"date":"2024-05-03","close":1818.0},{"date":"2024-05-07","close":1821.0},{"date":"2024-05-08","close":1852.0},{"date":"2024-05-09","close":1820.0},{"date":"2024-05-10","close":1788.0},{"date":"2024-05-13","close":1755.0},{"date":"2024-05-14","close":1758.0},{"date":"2024-05-16","close":1818.0},{"date":"2024-05-17","close":1868.0},{"date":"2024-05-20","close":1808.0},{"date":"2024-05-21","close":2040.0},{"date":"2024-05-22","close":2030.0},{"date":"2024-05-23","close":1886.0},{"date":"2024-05-24","close":1810.0},{"date":"2024-05-27","close":1839.0},{"date":"2024-05-28","close":1806.0},{"date":"2024-05-29","close":1753.0},{"date":"2024-05-30","close":1710.0},{"date":"2024-05-31","close":1734.0},{"date":"2024-06-03","close":1764.0},{"date":"2024-06-04","close":1742.0},{"date":"2024-06-05","close":1742.0},{"date":"2024-06-07","close":1774.0},{"date":"2024-06-10","close":1768.0},{"date":"2024-06-11","close":1785.0},{"date":"2024-06-12","close":1777.0},{"date":"2024-06-13","close":1769.0},{"date":"2024-06-14","close":1748.0},{"date":"2024-06-17","close":1717.0},{"date":"2024-06-18","close":1714.0},{"date":"2024-06-19","close":1720.0},{"date":"2024-06-20","close":1712.0},{"date":"2024-06-21","close":1674.0},{"date":"2024-06-24","close":1660.0},{"date":"2024-06-25","close":1687.0},{"date":"2024-06-26","close":1687.0},{"date":"2024-06-27","close":1665.0},{"date":"2024-06-28","close":1661.0},{"date":"2024-07-01","close":1685.0},{"date":"2024-07-02","close":1660.0},{"date":"2024-07-03","close":1604.0},{"date":"2024-07-04","close":1604.0},{"date":"2024-07-05","close":1603.0},{"date":"2024-07-08","close":1625.0},{"date":"2024-07-09","close":1625.0},{"date":"2024-07-10","close":1614.0},{"date":"2024-07-11","close":1646.0},{"date":"2024-07-12","close":1617.0},{"date":"2024-07-15","close":1635.0},{"date":"2024-07-16","close":1624.0},{"date":"2024-07-17","close":1628.0},{"date":"2024-07-18","close":1601.0},{"date":"2024-07-19","close":1604.0},{"date":"2024-07-22","close":1536.0},{"date":"2024-07-23","close":1522.0},{"date":"2024-07-24","close":1512.0},{"date":"2024-07-25","close":1502.0},{"date":"2024-07-26","close":1521.0},{"date":"2024-07-29","close":1523.0},{"date":"2024-07-30","close":1472.0},{"date":"2024-07-31","close":1503.0},{"date":"2024-08-01","close":1551.0},{"date":"2024-08-02","close":1494.0},{"date":"2024-08-05","close":1285.0},{"date":"2024-08-06","close":1345.0},{"date":"2024-08-07","close":1373.0},{"date":"2024-08-08","close":1315.0},{"date":"2024-08-09","close":1364.0},{"date":"2024-08-12","close":1383.0},{"date":"2024-08-13","close":1374.0},{"date":"2024-08-14","close":1398.0},{"date":"2024-08-16","close":1401.0},{"date":"2024-08-19","close":1383.0},{"date":"2024-08-20","close":1417.0},{"date":"2024-08-21","close":1417.0},{"date":"2024-08-22","close":1407.0},{"date":"2024-08-23","close":1393.0},{"date":"2024-08-26","close":1403.0},{"date":"2024-08-27","close":1394.0},{"date":"2024-08-28","close":1350.0},{"date":"2024-08-29","close":1335.0},{"date":"2024-08-30","close":1355.0},{"date":"2024-09-02","close":1337.0},{"date":"2024-09-03","close":1324.0},{"date":"2024-09-04","close":1276.0},{"date":"2024-09-05","close":1262.0},{"date":"2024-09-06","close":1225.0},{"date":"2024-09-09","close":1250.0},{"date":"2024-09-10","close":1230.0},{"date":"2024-09-11","close":1216.0},{"date":"2024-09-12","close":1267.0},{"date":"2024-09-13","close":1256.0},{"date":"2024-09-19","close":1255.0},{"date":"2024-09-20","close":1263.0},{"date":"2024-09-23","close":1263.0},{"date":"2024-09-24","close":1286.0},{"date":"2024-09-25","close":1322.0},{"date":"2024-09-26","close":1335.0},{"date":"2024-09-27","close":1334.0},{"date":"2024-09-30","close":1296.0},{"date":"2024-10-02","close":1311.0},{"date":"2024-10-04","close":1315.0},{"date":"2024-10-07","close":1317.0},{"date":"2024-10-08","close":1293.0},{"date":"2024-10-10","close":1280.0},{"date":"2024-10-11","close":1275.0},{"date":"2024-10-14","close":1272.0},{"date":"2024-10-15","close":1295.0},{"date":"2024-10-16","close":1278.0},{"date":"2024-10-17","close":1273.0},{"date":"2024-10-18","close":1274.0},{"date":"2024-10-21","close":1274.0},{"date":"2024-10-22","close":1214.0},{"date":"2024-10-23","close":1223.0},{"date":"2024-10-24","close":1197.0},{"date":"2024-10-25","close":1182.0},{"date":"2024-10-28","close":1215.0},{"date":"2024-10-29","close":1194.0},{"date":"2024-10-30","close":1192.0},{"date":"2024-10-31","close":1223.0},{"date":"2024-11-01","close":1195.0},{"date":"2024-11-04","close":1222.0},{"date":"2024-11-05","close":1236.0},{"date":"2024-11-06","close":1240.0},{"date":"2024-11-07","close":1224.0},{"date":"2024-11-08","close":1221.0},{"date":"2024-11-11","close":1162.0},{"date":"2024-11-12","close":1093.0},{"date":"2024-11-13","close":1094.0},{"date":"2024-11-14","close":1021.0},{"date":"2024-11-15","close":1041.0},{"date":"2024-11-18","close":1061.0},{"date":"2024-11-19","close":1033.0},{"date":"2024-11-20","close":1023.0},{"date":"2024-11-21","close":1013.0},{"date":"2024-11-22","close":1019.0},{"date":"2024-11-25","close":1180.0},{"date":"2024-11-26","close":1331.0},{"date":"2024-11-27","close":1318.0},{"date":"2024-11-28","close":1372.0},{"date":"2024-11-29","close":1321.0},{"date":"2024-12-02","close":1274.0},{"date":"2024-12-03","close":1300.0},{"date":"2024-12-04","close":1335.0},{"date":"2024-12-05","close":1388.0},{"date":"2024-12-06","close":1287.0},{"date":"2024-12-09","close":1129.0},{"date":"2024-12-10","close":1220.0},{"date":"2024-12-11","close":1281.0},{"date":"2024-12-12","close":1303.0},{"date":"2024-12-13","close":1294.0},{"date":"2024-12-16","close":1299.0},{"date":"2024-12-17","close":1291.0},{"date":"2024-12-18","close":1297.0},{"date":"2024-12-19","close":1355.0},{"date":"2024-12-20","close":1281.0},{"date":"2024-12-23","close":1272.0},{"date":"2024-12-24","close":1256.0},{"date":"2024-12-26","close":1230.0},{"date":"2024-12-27","close":1222.0},{"date":"2024-12-30","close":1245.0},{"date":"2025-01-02","close":1272.0},{"date":"2025-01-03","close":1302.0},{"date":"2025-01-06","close":1325.0},{"date":"2025-01-07","close":1320.0},{"date":"2025-01-08","close":1319.0},{"date":"2025-01-09","close":1320.0},{"date":"2025-01-10","close":1322.0},{"date":"2025-01-13","close":1304.0},{"date":"2025-01-14","close":1306.0},{"date":"2025-01-15","close":1300.0},{"date":"2025-01-16","close":1311.0},{"date":"2025-01-17","close":1302.0},{"date":"2025-01-20","close":1311.0},{"date":"2025-01-21","close":1275.0},{"date":"2025-01-22","close":1257.0},{"date":"2025-01-23","close":1220.0},{"date":"2025-01-24","close":1213.0},{"date":"2025-01-31","close":1183.0},{"date":"2025-02-03","close":1415.0},{"date":"2025-02-04","close":1430.0},{"date":"2025-02-05","close":1406.0},{"date":"2025-02-06","close":1330.0},{"date":"2025-02-07","close":1323.0},{"date":"2025-02-10","close":1333.0},{"date":"2025-02-11","close":1367.0},{"date":"2025-02-12","close":1320.0},{"date":"2025-02-13","close":1300.0},{"date":"2025-02-14","close":1282.0},{"date":"2025-02-17","close":1311.0},{"date":"2025-02-18","close":1294.0},{"date":"2025-02-19","close":1311.0},{"date":"2025-02-20","close":1309.0},{"date":"2025-02-21","close":1304.0},{"date":"2025-02-24","close":1301.0},{"date":"2025-02-25","close":1279.0},{"date":"2025-02-26","close":1277.0},{"date":"2025-02-27","close":1268.0},{"date":"2025-02-28","close":1268.0},{"date":"2025-03-04","close":1243.0},{"date":"2025-03-05","close":1245.0},{"date":"2025-03-06","close":1236.0},{"date":"2025-03-07","close":1217.0},{"date":"2025-03-10","close":1185.0},{"date":"2025-03-11","close":1177.0},{"date":"2025-03-12","close":1162.0},{"date":"2025-03-13","close":1121.0},{"date":"2025-03-14","close":1173.0},{"date":"2025-03-17","close":1210.0},{"date":"2025-03-18","close":1208.0},{"date":"2025-03-19","close":1190.0},{"date":"2025-03-20","close":1170.0},{"date":"2025-03-21","close":1159.0},{"date":"2025-03-24","close":1160.0},{"date":"2025-03-25","close":1162.0},{"date":"2025-03-26","close":1175.0},{"date":"2025-03-27","close":1162.0},{"date":"2025-03-28","close":1124.0},{"date":"2025-03-31","close":1067.0},{"date":"2025-04-01","close":1116.0},{"date":"2025-04-02","close":1076.0},{"date":"2025-04-03","close":1093.0},{"date":"2025-04-04","close":1100.0},{"date":"2025-04-07","close":1067.0},{"date":"2025-04-08","close":1097.0},{"date":"2025-04-09","close":1060.0},{"date":"2025-04-10","close":1114.0},{"date":"2025-04-11","close":1121.0},{"date":"2025-04-14","close":1161.0},{"date":"2025-04-15","close":1176.0},{"date":"2025-04-16","close":1170.0},{"date":"2025-04-17","close":1175.0},{"date":"2025-04-18","close":1185.0},{"date":"2025-04-21","close":1180.0},{"date":"2025-04-22","close":1180.0},{"date":"2025-04-23","close":1180.0},{"date":"2025-04-24","close":1160.0},{"date":"2025-04-25","close":1160.0},{"date":"2025-04-28","close":1134.0},{"date":"2025-04-29","close":1142.0},{"date":"2025-04-30","close":1092.0},{"date":"2025-05-02","close":1095.0},{"date":"2025-05-07","close":1097.0},{"date":"2025-05-08","close":1083.0},{"date":"2025-05-09","close":1066.0},{"date":"2025-05-12","close":1089.0},{"date":"2025-05-13","close":1081.0},{"date":"2025-05-14","close":1094.0},{"date":"2025-05-15","close":1087.0},{"date":"2025-05-16","close":1063.0},{"date":"2025-05-19","close":1067.0},{"date":"2025-05-20","close":1065.0},{"date":"2025-05-21","close":1104.0},{"date":"2025-05-22","close":1073.0},{"date":"2025-05-23","close":1068.0},{"date":"2025-05-26","close":1066.0},{"date":"2025-05-27","close":1064.0},{"date":"2025-05-28","close":1067.0},{"date":"2025-05-29","close":1074.0},{"date":"2025-05-30","close":1064.0},{"date":"2025-06-02","close":1050.0},{"date":"2025-06-04","close":1071.0},{"date":"2025-06-05","close":1079.0},{"date":"2025-06-09","close":1083.0},{"date":"2025-06-10","close":1085.0},{"date":"2025-06-11","close":1081.0},{"date":"2025-06-12","close":1085.0},{"date":"2025-06-13","close":1047.0},{"date":"2025-06-16","close":1034.0},{"date":"2025-06-17","close":1011.0},{"date":"2025-06-18","close":1011.0},{"date":"2025-06-19","close":1009.0},{"date":"2025-06-20","close":1010.0},{"date":"2025-06-23","close":998.0},{"date":"2025-06-24","close":1008.0},{"date":"2025-06-25","close":1000.0},{"date":"2025-06-26","close":995.0},{"date":"2025-06-27","close":960.0},{"date":"2025-06-30","close":916.0},{"date":"2025-07-01","close":920.0},{"date":"2025-07-02","close":937.0},{"date":"2025-07-03","close":962.0},{"date":"2025-07-04","close":949.0},{"date":"2025-07-07","close":937.0},{"date":"2025-07-08","close":931.0},{"date":"2025-07-09","close":925.0},{"date":"2025-07-10","close":922.0},{"date":"2025-07-11","close":927.0},{"date":"2025-07-14","close":936.0},{"date":"2025-07-15","close":940.0},{"date":"2025-07-16","close":927.0},{"date":"2025-07-17","close":928.0},{"date":"2025-07-18","close":1015.0},{"date":"2025-07-21","close":965.0},{"date":"2025-07-22","close":1056.0},{"date":"2025-07-23","close":1020.0},{"date":"2025-07-24","close":991.0},{"date":"2025-07-25","close":1020.0},{"date":"2025-07-28","close":1006.0},{"date":"2025-07-29","close":995.0},{"date":"2025-07-30","close":988.0},{"date":"2025-07-31","close":973.0},{"date":"2025-08-01","close":953.0},{"date":"2025-08-04","close":962.0},{"date":"2025-08-05","close":973.0},{"date":"2025-08-06","close":973.0},{"date":"2025-08-07","close":982.0},{"date":"2025-08-08","close":997.0},{"date":"2025-08-11","close":999.0},{"date":"2025-08-12","close":994.0},{"date":"2025-08-13","close":998.0},{"date":"2025-08-14","close":994.0},{"date":"2025-08-18","close":982.0},{"date":"2025-08-19","close":973.0},{"date":"2025-08-20","close":971.0},{"date":"2025-08-21","close":975.0},{"date":"2025-08-22","close":966.0},{"date":"2025-08-25","close":970.0},{"date":"2025-08-26","close":960.0},{"date":"2025-08-27","close":943.0},{"date":"2025-08-28","close":932.0},{"date":"2025-08-29","close":927.0},{"date":"2025-09-01","close":911.0},{"date":"2025-09-02","close":913.0},{"date":"2025-09-03","close":927.0},{"date":"2025-09-04","close":928.0},{"date":"2025-09-05","close":936.0},{"date":"2025-09-08","close":939.0},{"date":"2025-09-09","close":940.0},{"date":"2025-09-10","close":941.0},{"date":"2025-09-11","close":941.0},{"date":"2025-09-12","close":949.0},{"date":"2025-09-15","close":938.0},{"date":"2025-09-16","close":931.0},{"date":"2025-09-17","close":924.0},{"date":"2025-09-18","close":937.0},{"date":"2025-09-19","close":932.0},{"date":"2025-09-22","close":924.0},{"date":"2025-09-23","close":910.0},{"date":"2025-09-24","close":911.0},{"date":"2025-09-25","close":906.0},{"date":"2025-09-26","close":903.0},{"date":"2025-09-29","close":902.0},{"date":"2025-09-30","close":889.0},{"date":"2025-10-01","close":903.0},{"date":"2025-10-02","close":899.0},{"date":"2025-10-10","close":928.0},{"date":"2025-10-13","close":961.0},{"date":"2025-10-14","close":967.0},{"date":"2025-10-15","close":957.0},{"date":"2025-10-16","close":939.0},{"date":"2025-10-17","close":927.0},{"date":"2025-10-20","close":913.0},{"date":"2025-10-21","close":918.0},{"date":"2025-10-22","close":932.0},{"date":"2025-10-23","close":920.0},{"date":"2025-10-24","close":910.0},{"date":"2025-10-27","close":904.0},{"date":"2025-10-28","close":903.0},{"date":"2025-10-29","close":890.0},{"date":"2025-10-30","close":842.0},{"date":"2025-10-31","close":822.0},{"date":"2025-11-03","close":813.0},{"date":"2025-11-04","close":804.0},{"date":"2025-11-05","close":790.0},{"date":"2025-11-06","close":791.0},{"date":"2025-11-07","close":775.0},{"date":"2025-11-10","close":811.0},{"date":"2025-11-11","close":794.0},{"date":"2025-11-12","close":814.0},{"date":"2025-11-13","close":817.0},{"date":"2025-11-14","close":809.0},{"date":"2025-11-17","close":793.0},{"date":"2025-11-18","close":765.0},{"date":"2025-11-19","close":772.0},{"date":"2025-11-20","close":802.0},{"date":"2025-11-21","close":798.0},{"date":"2025-11-24","close":762.0},{"date":"2025-11-25","close":767.0},{"date":"2025-11-26","close":789.0},{"date":"2025-11-27","close":789.0},{"date":"2025-11-28","close":805.0},{"date":"2025-12-01","close":803.0},{"date":"2025-12-02","close":801.0},{"date":"2025-12-03","close":802.0},{"date":"2025-12-04","close":779.0},{"date":"2025-12-05","close":772.0},{"date":"2025-12-08","close":763.0},{"date":"2025-12-09","close":758.0},{"date":"2025-12-10","close":759.0},{"date":"2025-12-11","close":770.0},{"date":"2025-12-12","close":775.0},{"date":"2025-12-15","close":762.0},{"date":"2025-12-16","close":764.0},{"date":"2025-12-17","close":760.0},{"date":"2025-12-18","close":755.0},{"date":"2025-12-19","close":759.0},{"date":"2025-12-22","close":759.0},{"date":"2025-12-23","close":744.0},{"date":"2025-12-24","close":728.0},{"date":"2025-12-26","close":694.0},{"date":"2025-12-29","close":694.0},{"date":"2025-12-30","close":706.0},{"date":"2026-01-02","close":735.0},{"date":"2026-01-05","close":731.0},{"date":"2026-01-06","close":743.0},{"date":"2026-01-07","close":965.0},{"date":"2026-01-08","close":815.0},{"date":"2026-01-09","close":791.0},{"date":"2026-01-12","close":812.0},{"date":"2026-01-13","close":821.0},{"date":"2026-01-14","close":782.0},{"date":"2026-01-15","close":781.0},{"date":"2026-01-16","close":765.0},{"date":"2026-01-19","close":776.0},{"date":"2026-01-20","close":797.0},{"date":"2026-01-21","close":800.0},{"date":"2026-01-22","close":809.0},{"date":"2026-01-23","close":816.0},{"date":"2026-01-26","close":820.0},{"date":"2026-01-27","close":827.0},{"date":"2026-01-28","close":825.0},{"date":"2026-01-29","close":830.0},{"date":"2026-01-30","close":805.0},{"date":"2026-02-02","close":782.0},{"date":"2026-02-03","close":804.0},{"date":"2026-02-04","close":808.0},{"date":"2026-02-05","close":792.0},{"date":"2026-02-06","close":779.0},{"date":"2026-02-09","close":783.0},{"date":"2026-02-10","close":789.0},{"date":"2026-02-11","close":813.0},{"date":"2026-02-12","close":813.0},{"date":"2026-02-13","close":728.0},{"date":"2026-02-19","close":770.0},{"date":"2026-02-20","close":715.0},{"date":"2026-02-23","close":3340.0},{"date":"2026-02-24","close":3390.0},{"date":"2026-02-25","close":3365.0},{"date":"2026-02-26","close":3030.0},{"date":"2026-02-27","close":2805.0},{"date":"2026-03-03","close":2775.0},{"date":"2026-03-04","close":2575.0},{"date":"2026-03-05","close":2825.0},{"date":"2026-03-06","close":2860.0},{"date":"2026-03-09","close":2685.0},{"date":"2026-03-10","close":2850.0},{"date":"2026-03-11","close":2795.0},{"date":"2026-03-12","close":2910.0},{"date":"2026-03-13","close":2860.0},{"date":"2026-03-16","close":2800.0},{"date":"2026-03-17","close":2890.0},{"date":"2026-03-18","close":2895.0},{"date":"2026-03-19","close":2915.0},{"date":"2026-03-20","close":2935.0},{"date":"2026-03-23","close":2820.0},{"date":"2026-03-24","close":2900.0},{"date":"2026-03-25","close":2985.0},{"date":"2026-03-26","close":3000.0},{"date":"2026-03-27","close":3000.0},{"date":"2026-03-30","close":2900.0},{"date":"2026-03-31","close":2785.0},{"date":"2026-04-01","close":2960.0},{"date":"2026-04-02","close":2835.0},{"date":"2026-04-03","close":2955.0},{"date":"2026-04-06","close":2970.0},{"date":"2026-04-07","close":2800.0},{"date":"2026-04-08","close":2960.0},{"date":"2026-04-09","close":2895.0},{"date":"2026-04-10","close":3180.0},{"date":"2026-04-13","close":3155.0},{"date":"2026-04-14","close":3120.0},{"date":"2026-04-15","close":3250.0},{"date":"2026-04-16","close":3245.0},{"date":"2026-04-17","close":3180.0},{"date":"2026-04-20","close":3140.0},{"date":"2026-04-21","close":3080.0},{"date":"2026-04-22","close":3255.0},{"date":"2026-04-23","close":2970.0},{"date":"2026-04-24","close":2990.0},{"date":"2026-04-27","close":2990.0},{"date":"2026-04-28","close":2990.0},{"date":"2026-04-29","close":2990.0},{"date":"2026-04-30","close":2990.0},{"date":"2026-05-04","close":2990.0},{"date":"2026-05-06","close":2990.0},{"date":"2026-05-07","close":2990.0},{"date":"2026-05-08","close":2990.0},{"date":"2026-05-11","close":2990.0},{"date":"2026-05-12","close":2990.0},{"date":"2026-05-13","close":2990.0},{"date":"2026-05-14","close":2990.0},{"date":"2026-05-15","close":2990.0},{"date":"2026-05-18","close":2990.0},{"date":"2026-05-19","close":2260.0},{"date":"2026-05-20","close":2020.0},{"date":"2026-05-21","close":2140.0},{"date":"2026-05-22","close":2185.0},{"date":"2026-05-26","close":2840.0},{"date":"2026-05-27","close":2985.0},{"date":"2026-05-28","close":2630.0},{"date":"2026-05-29","close":2435.0},{"date":"2026-06-01","close":2200.0},{"date":"2026-06-02","close":2135.0},{"date":"2026-06-04","close":2015.0},{"date":"2026-06-05","close":1937.0},{"date":"2026-06-08","close":1785.0},{"date":"2026-06-09","close":1781.0},{"date":"2026-06-10","close":1578.0},{"date":"2026-06-11","close":1650.0},{"date":"2026-06-12","close":1734.0},{"date":"2026-06-15","close":1717.0},{"date":"2026-06-16","close":1687.0},{"date":"2026-06-17","close":1764.0},{"date":"2026-06-18","close":1700.0},{"date":"2026-06-19","close":1540.0},{"date":"2026-06-22","close":1462.0},{"date":"2026-06-23","close":1329.0},{"date":"2026-06-24","close":1277.0},{"date":"2026-06-25","close":1228.0},{"date":"2026-06-26","close":1195.0},{"date":"2026-06-29","close":1291.0},{"date":"2026-06-30","close":1253.0},{"date":"2026-07-01","close":1372.0},{"date":"2026-07-02","close":1355.0},{"date":"2026-07-03","close":1337.0},{"date":"2026-07-06","close":1429.0},{"date":"2026-07-07","close":1351.0},{"date":"2026-07-08","close":1325.0},{"date":"2026-07-09","close":1281.0},{"date":"2026-07-10","close":1380.0},{"date":"2026-07-13","close":1372.0},{"date":"2026-07-14","close":1368.0},{"date":"2026-07-15","close":1435.0},{"date":"2026-07-16","close":1436.0},{"date":"2026-07-20","close":1440.0},{"date":"2026-07-21","close":1416.0},{"date":"2026-07-22","close":1401.0},{"date":"2026-07-23","close":1459.0},{"date":"2026-07-24","close":1432.0},{"date":"2026-07-27","close":1480.0},{"date":"2026-07-28","close":1386.0},{"date":"2026-07-29","close":1447.0},{"date":"2026-07-30","close":1376.0},{"date":"2026-07-31","close":1403.0},{"date":"2026-08-03","close":1451.0},{"date":"2026-08-04","close":1502.0},{"date":"2026-08-05","close":1806.0},{"date":"2026-08-06","close":1707.0},{"date":"2026-08-07","close":1730.0},{"date":"2026-08-10","close":1821.0},{"date":"2026-08-11","close":1798.0},{"date":"2026-08-12","close":1732.0},{"date":"2026-08-13","close":1710.0},{"date":"2026-08-14","close":1685.0},{"date":"2026-08-18","close":1637.0},{"date":"2026-08-19","close":1651.0},{"date":"2026-08-20","close":1663.0},{"date":"2026-08-21","close":1634.0},{"date":"2026-08-24","close":1602.0},{"date":"2026-08-25","close":1600.0},{"date":"2026-08-26","close":1575.0},{"date":"2026-08-27","close":1623.0},{"date":"2026-08-28","close":1612.0},{"date":"2026-08-31","close":1621.0},{"date":"2026-09-01","close":1630.0},{"date":"2026-09-02","close":1626.0},{"date":"2026-09-03","close":1630.0},{"date":"2026-09-04","close":1702.0},{"date":"2026-09-07","close":1688.0},{"date":"2026-09-08","close":1607.0},{"date":"2026-09-09","close":1600.0},{"date":"2026-09-10","close":1610.0},{"date":"2026-09-11","close":1611.0},{"date":"2026-09-14","close":1690.0},{"date":"2026-09-15","close":1766.0},{"date":"2026-09-16","close":1737.0},{"date":"2026-09-17","close":1822.0},{"date":"2026-09-18","close":1858.0},{"date":"2026-09-21","close":1879.0},{"date":"2026-09-22","close":1929.0},{"date":"2026-09-23","close":1822.0},{"date":"2026-09-28","close":1865.0},{"date":"2026-09-29","close":1860.0},{"date":"2026-09-30","close":1955.0},{"date":"2026-10-01","close":1940.0},{"date":"2026-10-02","close":1960.0},{"date":"2026-10-06","close":1936.0},{"date":"2026-10-07","close":1920.0},{"date":"2026-10-08","close":1869.0},{"date":"2026-10-12","close":1809.0},{"date":"2026-10-13","close":1746.0},{"date":"2026-10-14","close":1779.0},{"date":"2026-10-15","close":1631.0},{"date":"2026-10-16","close":1614.0},{"date":"2026-10-19","close":1672.0},{"date":"2026-10-20","close":1683.0},{"date":"2026-10-21","close":1678.0},{"date":"2026-10-22","close":1699.0},{"date":"2026-10-23","close":1661.0}],"chart_data":[{"date":"2024-10-23","open":1214,"high":1229,"low":1201,"close":1223,"volume":199527,"rsi_14":29.83,"sma_20":1286.5,"sma_60":1343.05,"sma_120":1540.28},{"date":"2024-10-24","open":1210,"high":1215,"low":1186,"close":1197,"volume":231918,"rsi_14":20.31,"sma_20":1283.2,"sma_60":1337.63,"sma_120":1535.5},{"date":"2024-10-25","open":1194,"high":1206,"low":1181,"close":1182,"volume":176667,"rsi_14":17.24,"sma_20":1278.0,"sma_60":1332.13,"sma_120":1530.54},{"date":"2024-10-28","open":1180,"high":1223,"low":1180,"close":1215,"volume":194894,"rsi_14":28.21,"sma_20":1272.65,"sma_60":1327.35,"sma_120":1525.33},{"date":"2024-10-29","open":1202,"high":1211,"low":1191,"close":1194,"volume":133995,"rsi_14":28.57,"sma_20":1265.6,"sma_60":1321.9,"sma_120":1520.05},{"date":"2024-10-30","open":1191,"high":1204,"low":1191,"close":1192,"volume":118337,"rsi_14":30.0,"sma_20":1258.5,"sma_60":1316.38,"sma_120":1514.72},{"date":"2024-10-31","open":1186,"high":1279,"low":1160,"close":1223,"volume":521198,"rsi_14":39.43,"sma_20":1254.85,"sma_60":1312.23,"sma_120":1509.81},{"date":"2024-11-01","open":1224,"high":1225,"low":1194,"close":1195,"volume":139213,"rsi_14":35.79,"sma_20":1249.05,"sma_60":1307.1,"sma_120":1504.62},{"date":"2024-11-04","open":1200,"high":1245,"low":1199,"close":1222,"volume":216779,"rsi_14":36.73,"sma_20":1244.4,"sma_60":1301.62,"sma_120":1499.62},{"date":"2024-11-05","open":1245,"high":1295,"low":1228,"close":1236,"volume":553798,"rsi_14":42.28,"sma_20":1240.35,"sma_60":1297.32,"sma_120":1494.49},{"date":"2024-11-06","open":1236,"high":1249,"low":1218,"close":1240,"volume":228476,"rsi_14":43.91,"sma_20":1237.7,"sma_60":1296.57,"sma_120":1489.66},{"date":"2024-11-07","open":1234,"high":1245,"low":1216,"close":1224,"volume":90855,"rsi_14":41.26,"sma_20":1234.9,"sma_60":1294.55,"sma_120":1484.96},{"date":"2024-11-08","open":1213,"high":1245,"low":1213,"close":1221,"volume":146279,"rsi_14":40.83,"sma_20":1232.2,"sma_60":1292.02,"sma_120":1480.51},{"date":"2024-11-11","open":1216,"high":1221,"low":1160,"close":1162,"volume":443178,"rsi_14":40.97,"sma_20":1226.7,"sma_60":1289.47,"sma_120":1475.54},{"date":"2024-11-12","open":1168,"high":1168,"low":1057,"close":1093,"volume":941936,"rsi_14":31.32,"sma_20":1216.6,"sma_60":1284.95,"sma_120":1469.5},{"date":"2024-11-13","open":1180,"high":1385,"low":1094,"close":1094,"volume":16297669,"rsi_14":34.06,"sma_20":1207.4,"sma_60":1280.13,"sma_120":1463.05},{"date":"2024-11-14","open":1066,"high":1081,"low":1021,"close":1021,"volume":1593280,"rsi_14":28.87,"sma_20":1194.8,"sma_60":1274.25,"sma_120":1456.49},{"date":"2024-11-15","open":1010,"high":1049,"low":982,"close":1041,"volume":1342485,"rsi_14":26.36,"sma_20":1183.15,"sma_60":1268.3,"sma_120":1448.17},{"date":"2024-11-18","open":1031,"high":1076,"low":1030,"close":1061,"volume":576084,"rsi_14":31.88,"sma_20":1172.5,"sma_60":1262.63,"sma_120":1440.09},{"date":"2024-11-19","open":1052,"high":1064,"low":1029,"close":1033,"volume":417519,"rsi_14":29.77,"sma_20":1163.45,"sma_60":1256.8,"sma_120":1432.98},{"date":"2024-11-20","open":1027,"high":1033,"low":1004,"close":1023,"volume":267801,"rsi_14":23.12,"sma_20":1153.45,"sma_60":1250.23,"sma_120":1426.42},{"date":"2024-11-21","open":1023,"high":1036,"low":1004,"close":1013,"volume":245806,"rsi_14":24.29,"sma_20":1144.25,"sma_60":1243.5,"sma_120":1419.54},{"date":"2024-11-22","open":1009,"high":1035,"low":1007,"close":1019,"volume":152907,"rsi_14":19.52,"sma_20":1136.1,"sma_60":1237.03,"sma_120":1412.98},{"date":"2024-11-25","open":1040,"high":1324,"low":1030,"close":1180,"volume":14139737,"rsi_14":44.17,"sma_20":1134.35,"sma_60":1233.48,"sma_120":1408.21},{"date":"2024-11-26","open":1138,"high":1449,"low":1130,"close":1331,"volume":30080735,"rsi_14":57.26,"sma_20":1141.2,"sma_60":1232.28,"sma_120":1405.05},{"date":"2024-11-27","open":1330,"high":1345,"low":1278,"close":1318,"volume":3526792,"rsi_14":57.53,"sma_20":1147.5,"sma_60":1231.02,"sma_120":1401.58},{"date":"2024-11-28","open":1306,"high":1523,"low":1259,"close":1372,"volume":28863866,"rsi_14":61.19,"sma_20":1154.95,"sma_60":1231.38,"sma_120":1398.32},{"date":"2024-11-29","open":1360,"high":1520,"low":1320,"close":1321,"volume":16116920,"rsi_14":61.92,"sma_20":1161.25,"sma_60":1231.15,"sma_120":1394.81},{"date":"2024-12-02","open":1321,"high":1367,"low":1271,"close":1274,"volume":1922945,"rsi_14":64.03,"sma_20":1163.85,"sma_60":1229.8,"sma_120":1390.91},{"date":"2024-12-03","open":1260,"high":1379,"low":1260,"close":1300,"volume":3127384,"rsi_14":65.37,"sma_20":1167.05,"sma_60":1229.18,"sma_120":1386.96},{"date":"2024-12-04","open":1282,"high":1492,"low":1251,"close":1335,"volume":22159890,"rsi_14":74.84,"sma_20":1171.8,"sma_60":1229.37,"sma_120":1383.35},{"date":"2024-12-05","open":1335,"high":1428,"low":1313,"close":1388,"volume":11995773,"rsi_14":76.09,"sma_20":1180.0,"sma_60":1231.23,"sma_120":1380.04},{"date":"2024-12-06","open":1355,"high":1382,"low":1268,"close":1287,"volume":3021525,"rsi_14":65.15,"sma_20":1183.3,"sma_60":1231.65,"sma_120":1375.96},{"date":"2024-12-09","open":1250,"high":1273,"low":1120,"close":1129,"volume":2345013,"rsi_14":55.48,"sma_20":1181.65,"sma_60":1230.05,"sma_120":1370.62},{"date":"2024-12-10","open":1129,"high":1234,"low":1129,"close":1220,"volume":1471575,"rsi_14":60.29,"sma_20":1188.0,"sma_60":1229.55,"sma_120":1366.22},{"date":"2024-12-11","open":1222,"high":1293,"low":1222,"close":1281,"volume":876219,"rsi_14":63.29,"sma_20":1197.35,"sma_60":1230.4,"sma_120":1362.59},{"date":"2024-12-12","open":1290,"high":1311,"low":1265,"close":1303,"volume":927010,"rsi_14":63.87,"sma_20":1211.45,"sma_60":1231.85,"sma_120":1359.17},{"date":"2024-12-13","open":1290,"high":1305,"low":1277,"close":1294,"volume":535555,"rsi_14":56.54,"sma_20":1224.1,"sma_60":1232.3,"sma_120":1355.62},{"date":"2024-12-16","open":1300,"high":1329,"low":1296,"close":1299,"volume":569223,"rsi_14":47.8,"sma_20":1236.0,"sma_60":1233.02,"sma_120":1352.17},{"date":"2024-12-17","open":1285,"high":1314,"low":1276,"close":1291,"volume":498072,"rsi_14":48.13,"sma_20":1248.9,"sma_60":1233.62,"sma_120":1348.98},{"date":"2024-12-18","open":1301,"high":1301,"low":1275,"close":1297,"volume":292774,"rsi_14":44.43,"sma_20":1262.6,"sma_60":1234.18,"sma_120":1345.96},{"date":"2024-12-19","open":1318,"high":1417,"low":1282,"close":1355,"volume":5950099,"rsi_14":52.5,"sma_20":1279.7,"sma_60":1235.72,"sma_120":1343.19},{"date":"2024-12-20","open":1355,"high":1387,"low":1281,"close":1281,"volume":1903747,"rsi_14":50.5,"sma_20":1292.8,"sma_60":1235.63,"sma_120":1339.81},{"date":"2024-12-23","open":1272,"high":1304,"low":1266,"close":1272,"volume":842249,"rsi_14":47.97,"sma_20":1297.4,"sma_60":1234.8,"sma_120":1336.53},{"date":"2024-12-24","open":1262,"high":1284,"low":1252,"close":1256,"volume":620978,"rsi_14":44.11,"sma_20":1293.65,"sma_60":1233.48,"sma_120":1333.16},{"date":"2024-12-26","open":1257,"high":1264,"low":1225,"close":1230,"volume":448124,"rsi_14":37.73,"sma_20":1289.25,"sma_60":1231.75,"sma_120":1329.37},{"date":"2024-12-27","open":1215,"high":1241,"low":1200,"close":1222,"volume":436607,"rsi_14":44.1,"sma_20":1281.75,"sma_60":1230.52,"sma_120":1325.72},{"date":"2024-12-30","open":1222,"high":1253,"low":1213,"close":1245,"volume":373825,"rsi_14":63.94,"sma_20":1277.95,"sma_60":1229.42,"sma_120":1322.72},{"date":"2025-01-02","open":1250,"high":1275,"low":1239,"close":1272,"volume":424227,"rsi_14":57.39,"sma_20":1277.85,"sma_60":1228.7,"sma_120":1319.96},{"date":"2025-01-03","open":1263,"high":1305,"low":1263,"close":1302,"volume":536345,"rsi_14":53.27,"sma_20":1277.95,"sma_60":1228.45,"sma_120":1317.45},{"date":"2025-01-06","open":1323,"high":1339,"low":1308,"close":1325,"volume":615098,"rsi_14":53.42,"sma_20":1277.45,"sma_60":1228.98,"sma_120":1314.95},{"date":"2025-01-07","open":1332,"high":1337,"low":1305,"close":1320,"volume":288438,"rsi_14":54.09,"sma_20":1274.05,"sma_60":1229.65,"sma_120":1312.41},{"date":"2025-01-08","open":1312,"high":1370,"low":1310,"close":1319,"volume":1216085,"rsi_14":53.18,"sma_20":1275.65,"sma_60":1230.38,"sma_120":1309.95},{"date":"2025-01-09","open":1319,"high":1327,"low":1311,"close":1320,"volume":356934,"rsi_14":54.72,"sma_20":1285.2,"sma_60":1231.18,"sma_120":1307.23},{"date":"2025-01-10","open":1321,"high":1335,"low":1311,"close":1322,"volume":260535,"rsi_14":54.13,"sma_20":1290.3,"sma_60":1231.63,"sma_120":1304.78},{"date":"2025-01-13","open":1333,"high":1334,"low":1304,"close":1304,"volume":288486,"rsi_14":40.3,"sma_20":1291.45,"sma_60":1232.07,"sma_120":1302.02},{"date":"2025-01-14","open":1306,"high":1325,"low":1303,"close":1306,"volume":345639,"rsi_14":56.54,"sma_20":1291.6,"sma_60":1232.62,"sma_120":1299.37},{"date":"2025-01-15","open":1308,"high":1366,"low":1297,"close":1300,"volume":625711,"rsi_14":57.45,"sma_20":1291.9,"sma_60":1233.05,"sma_120":1296.63},{"date":"2025-01-16","open":1301,"high":1329,"low":1300,"close":1311,"volume":320354,"rsi_14":65.03,"sma_20":1292.5,"sma_60":1233.67,"sma_120":1294.22},{"date":"2025-01-17","open":1311,"high":1316,"low":1299,"close":1302,"volume":248833,"rsi_14":71.69,"sma_20":1293.05,"sma_60":1235.13,"sma_120":1291.7},{"date":"2025-01-20","open":1295,"high":1313,"low":1290,"close":1311,"volume":223999,"rsi_14":76.65,"sma_20":1293.75,"sma_60":1236.6,"sma_120":1289.83},{"date":"2025-01-21","open":1311,"high":1312,"low":1261,"close":1275,"volume":500766,"rsi_14":58.33,"sma_20":1289.75,"sma_60":1237.9,"sma_120":1287.77},{"date":"2025-01-22","open":1275,"high":1285,"low":1252,"close":1257,"volume":344726,"rsi_14":45.61,"sma_20":1288.55,"sma_60":1239.15,"sma_120":1285.64},{"date":"2025-01-23","open":1257,"high":1257,"low":1220,"close":1220,"volume":321276,"rsi_14":26.97,"sma_20":1285.95,"sma_60":1239.23,"sma_120":1283.29},{"date":"2025-01-24","open":1220,"high":1238,"low":1205,"close":1213,"volume":251626,"rsi_14":15.43,"sma_20":1283.8,"sma_60":1239.55,"sma_120":1280.72},{"date":"2025-01-31","open":1213,"high":1217,"low":1182,"close":1183,"volume":308822,"rsi_14":13.37,"sma_20":1281.45,"sma_60":1239.4,"sma_120":1277.89},{"date":"2025-02-03","open":1252,"high":1495,"low":1200,"close":1415,"volume":37695813,"rsi_14":61.48,"sma_20":1291.1,"sma_60":1242.6,"sma_120":1277.42},{"date":"2025-02-04","open":1456,"high":1539,"low":1350,"close":1430,"volume":35782904,"rsi_14":62.73,"sma_20":1300.35,"sma_60":1246.52,"sma_120":1276.81},{"date":"2025-02-05","open":1380,"high":1427,"low":1377,"close":1406,"volume":3863655,"rsi_14":59.25,"sma_20":1307.05,"sma_60":1249.58,"sma_120":1275.6},{"date":"2025-02-06","open":1368,"high":1410,"low":1314,"close":1330,"volume":4319763,"rsi_14":52.54,"sma_20":1308.45,"sma_60":1251.15,"sma_120":1274.23},{"date":"2025-02-07","open":1340,"high":1343,"low":1301,"close":1323,"volume":1211831,"rsi_14":51.64,"sma_20":1308.35,"sma_60":1252.53,"sma_120":1274.55},{"date":"2025-02-10","open":1380,"high":1384,"low":1330,"close":1333,"volume":1949689,"rsi_14":53.17,"sma_20":1309.0,"sma_60":1254.35,"sma_120":1274.45},{"date":"2025-02-11","open":1335,"high":1411,"low":1315,"close":1367,"volume":2882143,"rsi_14":55.15,"sma_20":1311.4,"sma_60":1256.78,"sma_120":1274.4},{"date":"2025-02-12","open":1338,"high":1358,"low":1311,"close":1320,"volume":1318169,"rsi_14":51.55,"sma_20":1311.4,"sma_60":1259.42,"sma_120":1274.44},{"date":"2025-02-13","open":1311,"high":1320,"low":1280,"close":1300,"volume":727057,"rsi_14":49.07,"sma_20":1310.3,"sma_60":1262.87,"sma_120":1273.91},{"date":"2025-02-14","open":1294,"high":1299,"low":1276,"close":1282,"volume":602434,"rsi_14":50.61,"sma_20":1309.2,"sma_60":1266.0,"sma_120":1273.07},{"date":"2025-02-17","open":1282,"high":1320,"low":1282,"close":1311,"volume":418173,"rsi_14":54.61,"sma_20":1309.45,"sma_60":1270.83,"sma_120":1272.54},{"date":"2025-02-18","open":1311,"high":1319,"low":1286,"close":1294,"volume":421799,"rsi_14":56.54,"sma_20":1309.15,"sma_60":1275.05,"sma_120":1271.67},{"date":"2025-02-19","open":1308,"high":1324,"low":1303,"close":1311,"volume":419854,"rsi_14":58.51,"sma_20":1309.15,"sma_60":1279.22,"sma_120":1270.92},{"date":"2025-02-20","open":1311,"high":1340,"low":1298,"close":1309,"volume":856540,"rsi_14":61.5,"sma_20":1309.5,"sma_60":1283.82,"sma_120":1270.31},{"date":"2025-02-21","open":1295,"high":1321,"low":1291,"close":1304,"volume":515881,"rsi_14":32.71,"sma_20":1309.15,"sma_60":1288.5,"sma_120":1269.37},{"date":"2025-02-24","open":1293,"high":1305,"low":1285,"close":1301,"volume":390125,"rsi_14":29.13,"sma_20":1310.45,"sma_60":1293.3,"sma_120":1268.4},{"date":"2025-02-25","open":1291,"high":1300,"low":1277,"close":1279,"volume":484012,"rsi_14":29.32,"sma_20":1311.55,"sma_60":1297.63,"sma_120":1267.33},{"date":"2025-02-26","open":1272,"high":1289,"low":1270,"close":1277,"volume":237075,"rsi_14":38.63,"sma_20":1314.4,"sma_60":1299.25,"sma_120":1266.37},{"date":"2025-02-27","open":1300,"high":1300,"low":1265,"close":1268,"volume":267186,"rsi_14":38.3,"sma_20":1317.15,"sma_60":1298.2,"sma_120":1265.24},{"date":"2025-02-28","open":1298,"high":1343,"low":1265,"close":1268,"volume":854792,"rsi_14":35.56,"sma_20":1321.4,"sma_60":1297.37,"sma_120":1264.19},{"date":"2025-03-04","open":1269,"high":1277,"low":1230,"close":1243,"volume":333883,"rsi_14":21.3,"sma_20":1312.8,"sma_60":1295.22,"sma_120":1263.3},{"date":"2025-03-05","open":1223,"high":1260,"low":1222,"close":1245,"volume":331301,"rsi_14":28.07,"sma_20":1303.55,"sma_60":1293.95,"sma_120":1262.55},{"date":"2025-03-06","open":1241,"high":1259,"low":1227,"close":1236,"volume":305392,"rsi_14":30.0,"sma_20":1295.05,"sma_60":1293.32,"sma_120":1261.56},{"date":"2025-03-07","open":1227,"high":1239,"low":1203,"close":1217,"volume":371309,"rsi_14":29.81,"sma_20":1289.4,"sma_60":1291.93,"sma_120":1260.56},{"date":"2025-03-10","open":1198,"high":1222,"low":1182,"close":1185,"volume":441435,"rsi_14":11.59,"sma_20":1282.5,"sma_60":1289.43,"sma_120":1259.4},{"date":"2025-03-11","open":1149,"high":1195,"low":1149,"close":1177,"volume":465583,"rsi_14":12.26,"sma_20":1274.7,"sma_60":1285.92,"sma_120":1258.58},{"date":"2025-03-12","open":1170,"high":1189,"low":1161,"close":1162,"volume":376489,"rsi_14":1.31,"sma_20":1264.45,"sma_60":1283.83,"sma_120":1257.74},{"date":"2025-03-13","open":1162,"high":1175,"low":1121,"close":1121,"volume":285125,"rsi_14":1.04,"sma_20":1254.5,"sma_60":1283.7,"sma_120":1256.88},{"date":"2025-03-14","open":1121,"high":1176,"low":1121,"close":1173,"volume":321135,"rsi_14":22.59,"sma_20":1248.15,"sma_60":1282.92,"sma_120":1256.23},{"date":"2025-03-17","open":1175,"high":1341,"low":1162,"close":1210,"volume":13365117,"rsi_14":33.33,"sma_20":1244.55,"sma_60":1281.73,"sma_120":1256.07},{"date":"2025-03-18","open":1205,"high":1224,"low":1192,"close":1208,"volume":1225375,"rsi_14":35.97,"sma_20":1239.4,"sma_60":1280.15,"sma_120":1256.0},{"date":"2025-03-19","open":1212,"high":1218,"low":1188,"close":1190,"volume":600446,"rsi_14":33.83,"sma_20":1234.2,"sma_60":1278.42,"sma_120":1255.36},{"date":"2025-03-20","open":1190,"high":1205,"low":1166,"close":1170,"volume":484027,"rsi_14":32.5,"sma_20":1227.15,"sma_60":1276.27,"sma_120":1254.64},{"date":"2025-03-21","open":1160,"high":1180,"low":1146,"close":1159,"volume":299522,"rsi_14":31.27,"sma_20":1219.65,"sma_60":1274.07,"sma_120":1253.84},{"date":"2025-03-24","open":1148,"high":1172,"low":1145,"close":1160,"volume":206802,"rsi_14":34.46,"sma_20":1212.45,"sma_60":1271.78,"sma_120":1252.98},{"date":"2025-03-25","open":1155,"high":1273,"low":1143,"close":1162,"volume":3109423,"rsi_14":34.46,"sma_20":1205.5,"sma_60":1268.57,"sma_120":1252.14},{"date":"2025-03-26","open":1159,"high":1187,"low":1158,"close":1175,"volume":420811,"rsi_14":38.75,"sma_20":1200.3,"sma_60":1266.8,"sma_120":1251.22},{"date":"2025-03-27","open":1174,"high":1208,"low":1152,"close":1162,"volume":476083,"rsi_14":39.62,"sma_20":1194.55,"sma_60":1264.97,"sma_120":1249.88},{"date":"2025-03-28","open":1162,"high":1167,"low":1121,"close":1124,"volume":427764,"rsi_14":38.75,"sma_20":1187.35,"sma_60":1262.77,"sma_120":1248.12},{"date":"2025-03-31","open":1107,"high":1110,"low":1067,"close":1067,"volume":480584,"rsi_14":32.81,"sma_20":1177.3,"sma_60":1260.05,"sma_120":1245.9},{"date":"2025-04-01","open":1062,"high":1135,"low":1062,"close":1116,"volume":528757,"rsi_14":43.5,"sma_20":1170.95,"sma_60":1258.28,"sma_120":1244.4},{"date":"2025-04-02","open":1116,"high":1122,"low":1075,"close":1076,"volume":279081,"rsi_14":43.63,"sma_20":1162.5,"sma_60":1255.47,"sma_120":1242.44},{"date":"2025-04-03","open":1062,"high":1109,"low":1052,"close":1093,"volume":381249,"rsi_14":37.42,"sma_20":1155.35,"sma_60":1252.48,"sma_120":1240.59},{"date":"2025-04-04","open":1062,"high":1111,"low":1062,"close":1100,"volume":307045,"rsi_14":30.9,"sma_20":1149.5,"sma_60":1249.12,"sma_120":1238.78},{"date":"2025-04-07","open":1119,"high":1126,"low":1066,"close":1067,"volume":451323,"rsi_14":27.9,"sma_20":1143.6,"sma_60":1244.82,"sma_120":1236.9},{"date":"2025-04-08","open":1071,"high":1161,"low":1070,"close":1097,"volume":945618,"rsi_14":35.95,"sma_20":1139.6,"sma_60":1241.1,"sma_120":1235.38},{"date":"2025-04-09","open":1088,"high":1108,"low":1043,"close":1060,"volume":544079,"rsi_14":34.2,"sma_20":1134.5,"sma_60":1236.78,"sma_120":1233.58},{"date":"2025-04-10","open":1075,"high":1120,"low":1075,"close":1114,"volume":371762,"rsi_14":44.25,"sma_20":1134.15,"sma_60":1233.35,"sma_120":1232.27},{"date":"2025-04-11","open":1091,"high":1130,"low":1091,"close":1121,"volume":192805,"rsi_14":45.09,"sma_20":1131.55,"sma_60":1230.0,"sma_120":1230.82},{"date":"2025-04-14","open":1158,"high":1181,"low":1136,"close":1161,"volume":584329,"rsi_14":49.89,"sma_20":1129.1,"sma_60":1227.62,"sma_120":1229.84},{"date":"2025-04-15","open":1158,"high":1176,"low":1138,"close":1176,"volume":362583,"rsi_14":50.11,"sma_20":1127.5,"sma_60":1225.45,"sma_120":1229.03},{"date":"2025-04-16","open":1166,"high":1188,"low":1165,"close":1170,"volume":364316,"rsi_14":50.93,"sma_20":1126.5,"sma_60":1223.28,"sma_120":1228.17},{"date":"2025-04-17","open":1170,"high":1179,"low":1152,"close":1175,"volume":232394,"rsi_14":56.42,"sma_20":1126.75,"sma_60":1221.02,"sma_120":1227.34},{"date":"2025-04-18","open":1170,"high":1189,"low":1158,"close":1185,"volume":307560,"rsi_14":66.86,"sma_20":1128.05,"sma_60":1219.07,"sma_120":1227.1},{"date":"2025-04-21","open":1181,"high":1192,"low":1175,"close":1180,"volume":153320,"rsi_14":60.46,"sma_20":1129.05,"sma_60":1216.88,"sma_120":1226.74},{"date":"2025-04-22","open":1167,"high":1189,"low":1167,"close":1180,"volume":360000,"rsi_14":69.55,"sma_20":1129.95,"sma_60":1215.3,"sma_120":1226.6},{"date":"2025-04-23","open":1187,"high":1188,"low":1171,"close":1180,"volume":238948,"rsi_14":67.47,"sma_20":1130.2,"sma_60":1214.02,"sma_120":1226.58},{"date":"2025-04-24","open":1182,"high":1191,"low":1160,"close":1160,"volume":467638,"rsi_14":61.45,"sma_20":1130.1,"sma_60":1213.02,"sma_120":1226.12},{"date":"2025-04-25","open":1161,"high":1175,"low":1156,"close":1160,"volume":204412,"rsi_14":70.31,"sma_20":1131.9,"sma_60":1212.13,"sma_120":1225.84},{"date":"2025-04-28","open":1161,"high":1163,"low":1128,"close":1134,"volume":466471,"rsi_14":58.22,"sma_20":1135.25,"sma_60":1211.32,"sma_120":1225.36},{"date":"2025-04-29","open":1134,"high":1145,"low":1116,"close":1142,"volume":208411,"rsi_14":70.92,"sma_20":1136.55,"sma_60":1206.77,"sma_120":1224.68},{"date":"2025-04-30","open":1132,"high":1142,"low":1080,"close":1092,"volume":387268,"rsi_14":44.27,"sma_20":1137.35,"sma_60":1201.13,"sma_120":1223.83},{"date":"2025-05-02","open":1092,"high":1100,"low":1071,"close":1095,"volume":200561,"rsi_14":43.09,"sma_20":1137.45,"sma_60":1195.95,"sma_120":1222.77},{"date":"2025-05-07","open":1092,"high":1104,"low":1076,"close":1097,"volume":315851,"rsi_14":28.67,"sma_20":1137.3,"sma_60":1192.07,"sma_120":1221.61},{"date":"2025-05-08","open":1081,"high":1101,"low":1077,"close":1083,"volume":165600,"rsi_14":18.79,"sma_20":1138.1,"sma_60":1188.07,"sma_120":1220.3},{"date":"2025-05-09","open":1084,"high":1090,"low":1060,"close":1066,"volume":311570,"rsi_14":17.5,"sma_20":1136.55,"sma_60":1183.62,"sma_120":1218.98},{"date":"2025-05-12","open":1066,"high":1099,"low":1061,"close":1089,"volume":267967,"rsi_14":25.84,"sma_20":1138.0,"sma_60":1178.98,"sma_120":1217.88},{"date":"2025-05-13","open":1084,"high":1102,"low":1071,"close":1081,"volume":229766,"rsi_14":20.45,"sma_20":1136.35,"sma_60":1175.0,"sma_120":1217.21},{"date":"2025-05-14","open":1081,"high":1186,"low":1080,"close":1094,"volume":2038404,"rsi_14":26.63,"sma_20":1135.0,"sma_60":1171.57,"sma_120":1217.22},{"date":"2025-05-15","open":1093,"high":1098,"low":1078,"close":1087,"volume":252342,"rsi_14":25.65,"sma_20":1131.3,"sma_60":1168.32,"sma_120":1217.16},{"date":"2025-05-16","open":1080,"high":1091,"low":1058,"close":1063,"volume":318422,"rsi_14":22.79,"sma_20":1125.65,"sma_60":1164.18,"sma_120":1217.51},{"date":"2025-05-19","open":1063,"high":1160,"low":1044,"close":1067,"volume":2687649,"rsi_14":26.63,"sma_20":1120.5,"sma_60":1160.4,"sma_120":1217.72},{"date":"2025-05-20","open":1056,"high":1074,"low":1049,"close":1065,"volume":450659,"rsi_14":26.37,"sma_20":1115.0,"sma_60":1156.3,"sma_120":1217.76},{"date":"2025-05-21","open":1059,"high":1142,"low":1059,"close":1104,"volume":1913397,"rsi_14":42.99,"sma_20":1110.95,"sma_60":1152.88,"sma_120":1218.35},{"date":"2025-05-22","open":1107,"high":1184,"low":1071,"close":1073,"volume":2378348,"rsi_14":35.44,"sma_20":1105.6,"sma_60":1149.03,"sma_120":1218.77},{"date":"2025-05-23","open":1092,"high":1098,"low":1066,"close":1068,"volume":303427,"rsi_14":43.75,"sma_20":1100.0,"sma_60":1145.15,"sma_120":1219.22},{"date":"2025-05-26","open":1058,"high":1080,"low":1058,"close":1066,"volume":400107,"rsi_14":42.41,"sma_20":1094.3,"sma_60":1141.6,"sma_120":1219.62},{"date":"2025-05-27","open":1071,"high":1076,"low":1060,"close":1064,"volume":175382,"rsi_14":41.36,"sma_20":1089.5,"sma_60":1138.05,"sma_120":1218.65},{"date":"2025-05-28","open":1065,"high":1073,"low":1060,"close":1067,"volume":183063,"rsi_14":45.56,"sma_20":1084.85,"sma_60":1134.7,"sma_120":1216.45},{"date":"2025-05-29","open":1064,"high":1076,"low":1063,"close":1074,"volume":137290,"rsi_14":52.35,"sma_20":1081.85,"sma_60":1131.47,"sma_120":1214.42},{"date":"2025-05-30","open":1070,"high":1075,"low":1061,"close":1064,"volume":118234,"rsi_14":42.04,"sma_20":1077.95,"sma_60":1128.48,"sma_120":1211.85},{"date":"2025-06-02","open":1063,"high":1070,"low":1048,"close":1050,"volume":256463,"rsi_14":40.49,"sma_20":1075.85,"sma_60":1125.23,"sma_120":1209.59},{"date":"2025-06-04","open":1050,"high":1072,"low":1050,"close":1071,"volume":199793,"rsi_14":43.27,"sma_20":1074.65,"sma_60":1122.48,"sma_120":1207.9},{"date":"2025-06-05","open":1071,"high":1086,"low":1065,"close":1079,"volume":291483,"rsi_14":47.67,"sma_20":1073.75,"sma_60":1120.18,"sma_120":1206.06},{"date":"2025-06-09","open":1079,"high":1088,"low":1070,"close":1083,"volume":231132,"rsi_14":56.58,"sma_20":1073.75,"sma_60":1118.48,"sma_120":1203.96},{"date":"2025-06-10","open":1074,"high":1090,"low":1071,"close":1085,"volume":259077,"rsi_14":56.0,"sma_20":1074.7,"sma_60":1116.95,"sma_120":1201.43},{"date":"2025-06-11","open":1088,"high":1089,"low":1076,"close":1081,"volume":157713,"rsi_14":55.26,"sma_20":1074.3,"sma_60":1115.6,"sma_120":1199.72},{"date":"2025-06-12","open":1082,"high":1094,"low":1076,"close":1085,"volume":195558,"rsi_14":41.88,"sma_20":1074.5,"sma_60":1115.0,"sma_120":1199.35},{"date":"2025-06-13","open":1084,"high":1090,"low":997,"close":1047,"volume":580449,"rsi_14":39.52,"sma_20":1072.15,"sma_60":1112.9,"sma_120":1197.91},{"date":"2025-06-16","open":1048,"high":1049,"low":1026,"close":1034,"volume":229937,"rsi_14":37.12,"sma_20":1069.5,"sma_60":1109.97,"sma_120":1195.85},{"date":"2025-06-17","open":1033,"high":1039,"low":1010,"close":1011,"volume":431634,"rsi_14":32.03,"sma_20":1066.9,"sma_60":1106.68,"sma_120":1193.42},{"date":"2025-06-18","open":1007,"high":1022,"low":1006,"close":1011,"volume":204611,"rsi_14":32.45,"sma_20":1064.1,"sma_60":1103.7,"sma_120":1191.06},{"date":"2025-06-19","open":1011,"high":1020,"low":1008,"close":1009,"volume":147721,"rsi_14":30.67,"sma_20":1061.3,"sma_60":1101.02,"sma_120":1188.64},{"date":"2025-06-20","open":1009,"high":1016,"low":1006,"close":1010,"volume":152558,"rsi_14":27.78,"sma_20":1056.6,"sma_60":1098.53,"sma_120":1186.3},{"date":"2025-06-23","open":1010,"high":1010,"low":990,"close":998,"volume":529482,"rsi_14":27.4,"sma_20":1052.85,"sma_60":1095.83,"sma_120":1183.81},{"date":"2025-06-24","open":1030,"high":1050,"low":1005,"close":1008,"volume":734278,"rsi_14":35.21,"sma_20":1049.85,"sma_60":1093.27,"sma_120":1180.92},{"date":"2025-06-25","open":1009,"high":1015,"low":999,"close":1000,"volume":183676,"rsi_14":22.48,"sma_20":1046.55,"sma_60":1090.35,"sma_120":1178.58},{"date":"2025-06-26","open":1001,"high":1006,"low":988,"close":995,"volume":181587,"rsi_14":16.67,"sma_20":1043.1,"sma_60":1087.57,"sma_120":1176.27},{"date":"2025-06-27","open":990,"high":996,"low":950,"close":960,"volume":534897,"rsi_14":10.83,"sma_20":1037.75,"sma_60":1084.83,"sma_120":1173.8},{"date":"2025-06-30","open":960,"high":963,"low":908,"close":916,"volume":505229,"rsi_14":7.54,"sma_20":1029.85,"sma_60":1082.32,"sma_120":1171.18},{"date":"2025-07-01","open":916,"high":949,"low":916,"close":920,"volume":309034,"rsi_14":9.55,"sma_20":1022.65,"sma_60":1079.05,"sma_120":1168.67},{"date":"2025-07-02","open":932,"high":946,"low":922,"close":937,"volume":163653,"rsi_14":15.09,"sma_20":1017.0,"sma_60":1076.73,"sma_120":1166.1},{"date":"2025-07-03","open":937,"high":980,"low":936,"close":962,"volume":198742,"rsi_14":28.64,"sma_20":1011.55,"sma_60":1074.55,"sma_120":1163.52},{"date":"2025-07-04","open":966,"high":969,"low":943,"close":949,"volume":149400,"rsi_14":28.64,"sma_20":1005.05,"sma_60":1072.03,"sma_120":1160.58},{"date":"2025-07-07","open":948,"high":949,"low":932,"close":937,"volume":143105,"rsi_14":30.32,"sma_20":997.75,"sma_60":1069.87,"sma_120":1157.34},{"date":"2025-07-08","open":925,"high":949,"low":925,"close":931,"volume":170839,"rsi_14":29.38,"sma_20":990.05,"sma_60":1067.1,"sma_120":1154.1},{"date":"2025-07-09","open":935,"high":937,"low":922,"close":925,"volume":149672,"rsi_14":28.79,"sma_20":982.25,"sma_60":1064.85,"sma_120":1150.82},{"date":"2025-07-10","open":920,"high":926,"low":918,"close":922,"volume":176332,"rsi_14":28.0,"sma_20":974.1,"sma_60":1061.65,"sma_120":1147.5},{"date":"2025-07-11","open":923,"high":940,"low":923,"close":927,"volume":124842,"rsi_14":31.61,"sma_20":968.1,"sma_60":1058.42,"sma_120":1144.21},{"date":"2025-07-14","open":926,"high":940,"low":917,"close":936,"volume":236080,"rsi_14":31.25,"sma_20":963.2,"sma_60":1054.67,"sma_120":1141.14},{"date":"2025-07-15","open":935,"high":948,"low":919,"close":940,"volume":279699,"rsi_14":34.04,"sma_20":959.65,"sma_60":1050.73,"sma_120":1138.09},{"date":"2025-07-16","open":940,"high":940,"low":923,"close":927,"volume":97642,"rsi_14":32.65,"sma_20":955.45,"sma_60":1046.68,"sma_120":1134.98},{"date":"2025-07-17","open":912,"high":929,"low":910,"close":928,"volume":360342,"rsi_14":40.12,"sma_20":951.4,"sma_60":1042.57,"sma_120":1131.79},{"date":"2025-07-18","open":1020,"high":1206,"low":994,"close":1015,"volume":53544484,"rsi_14":74.15,"sma_20":951.65,"sma_60":1039.73,"sma_120":1129.4},{"date":"2025-07-21","open":1010,"high":1017,"low":960,"close":965,"volume":3200637,"rsi_14":58.96,"sma_20":950.0,"sma_60":1036.15,"sma_120":1126.52},{"date":"2025-07-22","open":968,"high":1145,"low":952,"close":1056,"volume":25728805,"rsi_14":68.31,"sma_20":952.4,"sma_60":1034.08,"sma_120":1124.69},{"date":"2025-07-23","open":1024,"high":1045,"low":998,"close":1020,"volume":3344722,"rsi_14":58.63,"sma_20":953.4,"sma_60":1031.42,"sma_120":1122.72},{"date":"2025-07-24","open":1019,"high":1040,"low":990,"close":991,"volume":1698971,"rsi_14":55.97,"sma_20":953.2,"sma_60":1028.6,"sma_120":1120.81},{"date":"2025-07-25","open":991,"high":1104,"low":986,"close":1020,"volume":9179545,"rsi_14":61.25,"sma_20":956.2,"sma_60":1026.27,"sma_120":1119.2},{"date":"2025-07-28","open":1024,"high":1035,"low":996,"close":1006,"volume":1046659,"rsi_14":59.95,"sma_20":960.7,"sma_60":1024.13,"sma_120":1117.72},{"date":"2025-07-29","open":1000,"high":1004,"low":991,"close":995,"volume":587141,"rsi_14":59.16,"sma_20":964.45,"sma_60":1021.68,"sma_120":1114.22},{"date":"2025-07-30","open":999,"high":1029,"low":988,"close":988,"volume":823663,"rsi_14":58.55,"sma_20":967.0,"sma_60":1019.95,"sma_120":1110.54},{"date":"2025-07-31","open":989,"high":1000,"low":970,"close":973,"volume":746477,"rsi_14":55.81,"sma_20":967.55,"sma_60":1017.92,"sma_120":1106.93},{"date":"2025-08-01","open":974,"high":976,"low":953,"close":953,"volume":551425,"rsi_14":52.09,"sma_20":967.75,"sma_60":1015.52,"sma_120":1103.79},{"date":"2025-08-04","open":952,"high":968,"low":945,"close":962,"volume":239104,"rsi_14":52.67,"sma_20":969.0,"sma_60":1013.5,"sma_120":1100.78},{"date":"2025-08-05","open":962,"high":987,"low":962,"close":973,"volume":261754,"rsi_14":55.61,"sma_20":971.1,"sma_60":1011.95,"sma_120":1097.78},{"date":"2025-08-06","open":980,"high":980,"low":960,"close":973,"volume":248878,"rsi_14":55.5,"sma_20":973.5,"sma_60":1010.02,"sma_120":1094.5},{"date":"2025-08-07","open":977,"high":998,"low":970,"close":982,"volume":345282,"rsi_14":45.02,"sma_20":976.5,"sma_60":1008.37,"sma_120":1091.68},{"date":"2025-08-08","open":995,"high":1002,"low":986,"close":997,"volume":355559,"rsi_14":55.41,"sma_20":980.0,"sma_60":1006.75,"sma_120":1089.16},{"date":"2025-08-11","open":997,"high":1010,"low":989,"close":999,"volume":290862,"rsi_14":36.23,"sma_20":983.15,"sma_60":1005.28,"sma_120":1086.8},{"date":"2025-08-12","open":998,"high":1009,"low":981,"close":994,"volume":398250,"rsi_14":42.61,"sma_20":985.85,"sma_60":1004.13,"sma_120":1084.16},{"date":"2025-08-13","open":995,"high":1002,"low":981,"close":998,"volume":241715,"rsi_14":52.32,"sma_20":989.4,"sma_60":1002.98,"sma_120":1081.69},{"date":"2025-08-14","open":993,"high":1007,"low":993,"close":994,"volume":227586,"rsi_14":39.68,"sma_20":992.7,"sma_60":1001.8,"sma_120":1079.05},{"date":"2025-08-18","open":996,"high":1005,"low":980,"close":982,"volume":259304,"rsi_14":40.32,"sma_20":991.05,"sma_60":999.77,"sma_120":1076.33},{"date":"2025-08-19","open":980,"high":991,"low":969,"close":973,"volume":173354,"rsi_14":40.98,"sma_20":991.45,"sma_60":998.1,"sma_120":1073.57},{"date":"2025-08-20","open":965,"high":978,"low":953,"close":971,"volume":302294,"rsi_14":42.74,"sma_20":987.2,"sma_60":996.48,"sma_120":1070.82},{"date":"2025-08-21","open":961,"high":985,"low":961,"close":975,"volume":214866,"rsi_14":50.94,"sma_20":984.95,"sma_60":994.97,"sma_120":1068.28},{"date":"2025-08-22","open":975,"high":984,"low":963,"close":966,"volume":133722,"rsi_14":56.84,"sma_20":983.7,"sma_60":993.33,"sma_120":1065.69},{"date":"2025-08-25","open":967,"high":980,"low":967,"close":970,"volume":109796,"rsi_14":54.44,"sma_20":981.2,"sma_60":991.72,"sma_120":1063.21},{"date":"2025-08-26","open":965,"high":975,"low":955,"close":960,"volume":206313,"rsi_14":42.7,"sma_20":978.9,"sma_60":989.82,"sma_120":1060.64},{"date":"2025-08-27","open":960,"high":967,"low":940,"close":943,"volume":290337,"rsi_14":35.85,"sma_20":976.3,"sma_60":987.8,"sma_120":1058.14},{"date":"2025-08-28","open":943,"high":947,"low":931,"close":932,"volume":197759,"rsi_14":26.85,"sma_20":973.5,"sma_60":985.83,"sma_120":1055.53},{"date":"2025-08-29","open":928,"high":939,"low":924,"close":927,"volume":191435,"rsi_14":14.29,"sma_20":971.2,"sma_60":983.43,"sma_120":1052.96},{"date":"2025-09-01","open":927,"high":932,"low":911,"close":911,"volume":191886,"rsi_14":10.71,"sma_20":969.1,"sma_60":980.63,"sma_120":1050.41},{"date":"2025-09-02","open":911,"high":924,"low":911,"close":913,"volume":154105,"rsi_14":12.84,"sma_20":966.65,"sma_60":977.8,"sma_120":1048.14},{"date":"2025-09-03","open":912,"high":928,"low":910,"close":927,"volume":111365,"rsi_14":20.17,"sma_20":964.35,"sma_60":975.17,"sma_120":1046.06},{"date":"2025-09-04","open":930,"high":937,"low":922,"close":928,"volume":129023,"rsi_14":21.55,"sma_20":962.1,"sma_60":972.62,"sma_120":1044.11},{"date":"2025-09-05","open":934,"high":937,"low":922,"close":936,"volume":109963,"rsi_14":29.46,"sma_20":959.8,"sma_60":970.13,"sma_120":1042.57},{"date":"2025-09-08","open":936,"high":954,"low":932,"close":939,"volume":200954,"rsi_14":33.96,"sma_20":956.9,"sma_60":968.33,"sma_120":1040.62},{"date":"2025-09-09","open":939,"high":946,"low":938,"close":940,"volume":69439,"rsi_14":35.24,"sma_20":953.95,"sma_60":966.77,"sma_120":1038.37},{"date":"2025-09-10","open":940,"high":947,"low":931,"close":941,"volume":155764,"rsi_14":33.33,"sma_20":951.3,"sma_60":965.6,"sma_120":1036.14},{"date":"2025-09-11","open":942,"high":980,"low":935,"close":941,"volume":511589,"rsi_14":36.56,"sma_20":948.45,"sma_60":964.43,"sma_120":1034.07},{"date":"2025-09-12","open":941,"high":970,"low":920,"close":949,"volume":347474,"rsi_14":39.18,"sma_20":946.2,"sma_60":963.43,"sma_120":1032.22},{"date":"2025-09-15","open":949,"high":956,"low":936,"close":938,"volume":151500,"rsi_14":38.78,"sma_20":944.0,"sma_60":962.23,"sma_120":1030.38},{"date":"2025-09-16","open":931,"high":940,"low":930,"close":931,"volume":161955,"rsi_14":43.18,"sma_20":941.9,"sma_60":961.12,"sma_120":1028.47},{"date":"2025-09-17","open":927,"high":932,"low":920,"close":924,"volume":191234,"rsi_14":45.24,"sma_20":939.55,"sma_60":959.72,"sma_120":1026.49},{"date":"2025-09-18","open":923,"high":949,"low":920,"close":937,"volume":166340,"rsi_14":55.43,"sma_20":937.65,"sma_60":958.67,"sma_120":1024.51},{"date":"2025-09-19","open":937,"high":946,"low":927,"close":932,"volume":84272,"rsi_14":62.96,"sma_20":935.95,"sma_60":957.62,"sma_120":1022.59},{"date":"2025-09-22","open":929,"high":941,"low":923,"close":924,"volume":156304,"rsi_14":56.32,"sma_20":933.65,"sma_60":957.02,"sma_120":1020.92},{"date":"2025-09-23","open":922,"high":925,"low":906,"close":910,"volume":417196,"rsi_14":40.23,"sma_20":931.15,"sma_60":956.92,"sma_120":1019.62},{"date":"2025-09-24","open":915,"high":919,"low":906,"close":911,"volume":156225,"rsi_14":40.23,"sma_20":929.55,"sma_60":956.77,"sma_120":1017.91},{"date":"2025-09-25","open":901,"high":916,"low":901,"close":906,"volume":130404,"rsi_14":32.14,"sma_20":928.25,"sma_60":956.25,"sma_120":1016.49},{"date":"2025-09-26","open":915,"high":915,"low":900,"close":903,"volume":263821,"rsi_14":28.57,"sma_20":927.05,"sma_60":955.27,"sma_120":1014.91},{"date":"2025-09-29","open":902,"high":910,"low":900,"close":902,"volume":140294,"rsi_14":27.38,"sma_20":926.6,"sma_60":954.48,"sma_120":1013.26},{"date":"2025-09-30","open":901,"high":908,"low":887,"close":889,"volume":281487,"rsi_14":22.92,"sma_20":925.4,"sma_60":953.68,"sma_120":1011.77},{"date":"2025-10-01","open":885,"high":921,"low":885,"close":903,"volume":206908,"rsi_14":32.73,"sma_20":924.2,"sma_60":953.22,"sma_120":1010.16},{"date":"2025-10-02","open":902,"high":908,"low":899,"close":899,"volume":138473,"rsi_14":26.42,"sma_20":922.75,"sma_60":952.78,"sma_120":1008.82},{"date":"2025-10-10","open":904,"high":975,"low":900,"close":928,"volume":629898,"rsi_14":45.97,"sma_20":922.35,"sma_60":952.88,"sma_120":1007.27},{"date":"2025-10-13","open":975,"high":1072,"low":940,"close":961,"volume":10012067,"rsi_14":60.0,"sma_20":923.45,"sma_60":953.45,"sma_120":1005.93},{"date":"2025-10-14","open":977,"high":988,"low":942,"close":967,"volume":1525679,"rsi_14":64.43,"sma_20":924.8,"sma_60":953.97,"sma_120":1004.32},{"date":"2025-10-15","open":976,"high":984,"low":951,"close":957,"volume":740670,"rsi_14":56.85,"sma_20":925.6,"sma_60":954.25,"sma_120":1002.49},{"date":"2025-10-16","open":958,"high":978,"low":936,"close":939,"volume":606110,"rsi_14":52.2,"sma_20":925.5,"sma_60":954.45,"sma_120":1000.57},{"date":"2025-10-17","open":939,"high":946,"low":925,"close":927,"volume":358666,"rsi_14":50.92,"sma_20":924.4,"sma_60":954.43,"sma_120":998.5},{"date":"2025-10-20","open":927,"high":950,"low":911,"close":913,"volume":249767,"rsi_14":50.92,"sma_20":923.15,"sma_60":952.73,"sma_120":996.23},{"date":"2025-10-21","open":912,"high":947,"low":912,"close":918,"volume":341315,"rsi_14":52.1,"sma_20":922.5,"sma_60":951.95,"sma_120":994.05},{"date":"2025-10-22","open":918,"high":935,"low":901,"close":932,"volume":309616,"rsi_14":57.39,"sma_20":922.9,"sma_60":949.88,"sma_120":991.98},{"date":"2025-10-23","open":932,"high":942,"low":919,"close":920,"volume":250176,"rsi_14":54.59,"sma_20":922.05,"sma_60":948.22,"sma_120":989.82},{"date":"2025-10-24","open":920,"high":930,"low":910,"close":910,"volume":316082,"rsi_14":52.06,"sma_20":920.95,"sma_60":946.87,"sma_120":987.73},{"date":"2025-10-27","open":911,"high":916,"low":903,"close":904,"volume":163532,"rsi_14":54.01,"sma_20":919.95,"sma_60":944.93,"sma_120":985.6},{"date":"2025-10-28","open":908,"high":910,"low":901,"close":903,"volume":175626,"rsi_14":50.0,"sma_20":919.6,"sma_60":943.22,"sma_120":983.67},{"date":"2025-10-29","open":903,"high":904,"low":887,"close":890,"volume":441720,"rsi_14":47.54,"sma_20":918.55,"sma_60":941.47,"sma_120":981.58},{"date":"2025-10-30","open":890,"high":898,"low":842,"close":842,"volume":866426,"rsi_14":28.71,"sma_20":915.35,"sma_60":939.03,"sma_120":979.49},{"date":"2025-10-31","open":836,"high":860,"low":822,"close":822,"volume":313228,"rsi_14":13.23,"sma_20":911.3,"sma_60":936.52,"sma_120":977.22},{"date":"2025-11-03","open":814,"high":825,"low":798,"close":813,"volume":415499,"rsi_14":9.9,"sma_20":906.85,"sma_60":934.18,"sma_120":974.85},{"date":"2025-11-04","open":813,"high":824,"low":803,"close":804,"volume":279112,"rsi_14":9.95,"sma_20":902.6,"sma_60":931.55,"sma_120":972.52},{"date":"2025-11-05","open":796,"high":799,"low":769,"close":790,"volume":582698,"rsi_14":10.16,"sma_20":896.95,"sma_60":928.5,"sma_120":970.23},{"date":"2025-11-06","open":790,"high":804,"low":781,"close":791,"volume":183544,"rsi_14":11.36,"sma_20":891.55,"sma_60":925.47,"sma_120":967.74},{"date":"2025-11-07","open":790,"high":799,"low":766,"close":775,"volume":248608,"rsi_14":11.24,"sma_20":883.9,"sma_60":922.02,"sma_120":965.19},{"date":"2025-11-10","open":771,"high":814,"low":766,"close":811,"volume":226341,"rsi_14":24.4,"sma_20":876.4,"sma_60":918.92,"sma_120":962.83},{"date":"2025-11-11","open":807,"high":825,"low":792,"close":794,"volume":204419,"rsi_14":17.45,"sma_20":867.75,"sma_60":915.5,"sma_120":960.39},{"date":"2025-11-12","open":795,"high":819,"low":795,"close":814,"volume":226734,"rsi_14":25.91,"sma_20":860.6,"sma_60":912.5,"sma_120":958.32},{"date":"2025-11-13","open":814,"high":827,"low":805,"close":817,"volume":164680,"rsi_14":28.17,"sma_20":854.5,"sma_60":909.48,"sma_120":956.23},{"date":"2025-11-14","open":818,"high":818,"low":799,"close":809,"volume":217296,"rsi_14":27.91,"sma_20":848.6,"sma_60":906.4,"sma_120":954.1},{"date":"2025-11-17","open":807,"high":810,"low":783,"close":793,"volume":159424,"rsi_14":26.09,"sma_20":842.6,"sma_60":903.25,"sma_120":951.51},{"date":"2025-11-18","open":779,"high":793,"low":764,"close":765,"volume":245068,"rsi_14":24.49,"sma_20":834.95,"sma_60":899.78,"sma_120":948.94},{"date":"2025-11-19","open":765,"high":780,"low":750,"close":772,"volume":145832,"rsi_14":32.84,"sma_20":826.95,"sma_60":896.47,"sma_120":946.48},{"date":"2025-11-20","open":772,"high":804,"low":772,"close":802,"volume":161588,"rsi_14":45.33,"sma_20":821.05,"sma_60":893.58,"sma_120":944.27},{"date":"2025-11-21","open":793,"high":798,"low":778,"close":798,"volume":67933,"rsi_14":46.41,"sma_20":815.45,"sma_60":890.78,"sma_120":942.06},{"date":"2025-11-24","open":791,"high":795,"low":760,"close":762,"volume":201700,"rsi_14":41.1,"sma_20":808.35,"sma_60":887.32,"sma_120":939.52},{"date":"2025-11-25","open":762,"high":775,"low":758,"close":767,"volume":150886,"rsi_14":44.93,"sma_20":801.55,"sma_60":884.1,"sma_120":936.96},{"date":"2025-11-26","open":768,"high":792,"low":756,"close":789,"volume":226482,"rsi_14":49.6,"sma_20":796.5,"sma_60":881.53,"sma_120":934.67},{"date":"2025-11-27","open":788,"high":792,"low":774,"close":789,"volume":126826,"rsi_14":53.02,"sma_20":793.85,"sma_60":879.15,"sma_120":932.49},{"date":"2025-11-28","open":782,"high":810,"low":782,"close":805,"volume":177525,"rsi_14":48.58,"sma_20":793.0,"sma_60":877.12,"sma_120":930.27},{"date":"2025-12-01","open":804,"high":819,"low":803,"close":803,"volume":144210,"rsi_14":52.28,"sma_20":792.5,"sma_60":875.32,"sma_120":927.98},{"date":"2025-12-02","open":804,"high":806,"low":794,"close":801,"volume":78641,"rsi_14":46.37,"sma_20":792.35,"sma_60":873.45,"sma_120":925.62},{"date":"2025-12-03","open":802,"high":805,"low":794,"close":802,"volume":135833,"rsi_14":45.76,"sma_20":792.95,"sma_60":871.37,"sma_120":923.27},{"date":"2025-12-04","open":803,"high":805,"low":775,"close":779,"volume":203981,"rsi_14":42.19,"sma_20":792.35,"sma_60":868.88,"sma_120":920.75},{"date":"2025-12-05","open":779,"high":780,"low":765,"close":772,"volume":127487,"rsi_14":44.26,"sma_20":792.2,"sma_60":866.15,"sma_120":918.14},{"date":"2025-12-08","open":771,"high":775,"low":758,"close":763,"volume":171884,"rsi_14":49.39,"sma_20":789.8,"sma_60":863.22,"sma_120":915.77},{"date":"2025-12-09","open":759,"high":763,"low":753,"close":758,"volume":131486,"rsi_14":45.68,"sma_20":788.0,"sma_60":860.18,"sma_120":913.48},{"date":"2025-12-10","open":758,"high":765,"low":752,"close":759,"volume":119374,"rsi_14":33.83,"sma_20":785.25,"sma_60":857.15,"sma_120":911.38},{"date":"2025-12-11","open":760,"high":783,"low":755,"close":770,"volume":215885,"rsi_14":40.0,"sma_20":782.9,"sma_60":854.3,"sma_120":909.37},{"date":"2025-12-12","open":763,"high":779,"low":763,"close":775,"volume":83972,"rsi_14":55.96,"sma_20":781.2,"sma_60":851.4,"sma_120":907.42},{"date":"2025-12-15","open":775,"high":776,"low":757,"close":762,"volume":150490,"rsi_14":47.86,"sma_20":779.65,"sma_60":848.47,"sma_120":905.35},{"date":"2025-12-16","open":762,"high":767,"low":756,"close":764,"volume":128491,"rsi_14":37.11,"sma_20":779.6,"sma_60":845.68,"sma_120":903.4},{"date":"2025-12-17","open":761,"high":765,"low":751,"close":760,"volume":214488,"rsi_14":35.64,"sma_20":779.0,"sma_60":842.95,"sma_120":901.33},{"date":"2025-12-18","open":758,"high":760,"low":750,"close":755,"volume":106775,"rsi_14":22.22,"sma_20":776.65,"sma_60":839.92,"sma_120":899.29},{"date":"2025-12-19","open":755,"high":760,"low":745,"close":759,"volume":210288,"rsi_14":26.09,"sma_20":774.7,"sma_60":837.03,"sma_120":897.33},{"date":"2025-12-22","open":765,"high":765,"low":748,"close":759,"volume":241226,"rsi_14":26.67,"sma_20":774.55,"sma_60":834.28,"sma_120":895.65},{"date":"2025-12-23","open":759,"high":763,"low":736,"close":744,"volume":346515,"rsi_14":22.12,"sma_20":773.4,"sma_60":831.52,"sma_120":894.22},{"date":"2025-12-24","open":743,"high":743,"low":712,"close":728,"volume":379086,"rsi_14":23.71,"sma_20":770.35,"sma_60":828.47,"sma_120":892.62},{"date":"2025-12-26","open":721,"high":725,"low":694,"close":694,"volume":459768,"rsi_14":18.55,"sma_20":765.6,"sma_60":824.93,"sma_120":890.59},{"date":"2025-12-29","open":697,"high":702,"low":655,"close":694,"volume":377651,"rsi_14":20.0,"sma_20":760.05,"sma_60":821.45,"sma_120":888.36},{"date":"2025-12-30","open":687,"high":745,"low":684,"close":706,"volume":680593,"rsi_14":28.69,"sma_20":755.2,"sma_60":818.18,"sma_120":886.33},{"date":"2026-01-02","open":707,"high":744,"low":707,"close":735,"volume":325335,"rsi_14":42.0,"sma_20":751.9,"sma_60":815.62,"sma_120":884.65},{"date":"2026-01-05","open":735,"high":745,"low":727,"close":731,"volume":227826,"rsi_14":36.36,"sma_20":748.35,"sma_60":812.75,"sma_120":882.98},{"date":"2026-01-06","open":730,"high":762,"low":725,"close":743,"volume":259390,"rsi_14":39.33,"sma_20":746.55,"sma_60":810.15,"sma_120":881.47},{"date":"2026-01-07","open":761,"high":965,"low":753,"close":965,"volume":17403881,"rsi_14":78.27,"sma_20":756.2,"sma_60":810.77,"sma_120":881.83},{"date":"2026-01-08","open":918,"high":956,"low":805,"close":815,"volume":13419567,"rsi_14":55.03,"sma_20":758.8,"sma_60":808.33,"sma_120":880.89},{"date":"2026-01-09","open":811,"high":880,"low":787,"close":791,"volume":5951309,"rsi_14":52.94,"sma_20":760.45,"sma_60":805.4,"sma_120":879.68},{"date":"2026-01-12","open":797,"high":894,"low":777,"close":812,"volume":7657843,"rsi_14":55.25,"sma_20":763.1,"sma_60":802.98,"sma_120":878.62},{"date":"2026-01-13","open":819,"high":856,"low":810,"close":821,"volume":2257058,"rsi_14":55.66,"sma_20":765.65,"sma_60":801.02,"sma_120":877.73},{"date":"2026-01-14","open":810,"high":810,"low":782,"close":782,"volume":1637254,"rsi_14":51.96,"sma_20":766.0,"sma_60":798.6,"sma_120":876.52},{"date":"2026-01-15","open":782,"high":786,"low":760,"close":781,"volume":947203,"rsi_14":53.23,"sma_20":766.95,"sma_60":796.4,"sma_120":874.57},{"date":"2026-01-16","open":779,"high":796,"low":762,"close":765,"volume":672815,"rsi_14":53.23,"sma_20":767.0,"sma_60":793.85,"sma_120":872.9},{"date":"2026-01-19","open":761,"high":783,"low":758,"close":776,"volume":483232,"rsi_14":57.45,"sma_20":768.3,"sma_60":788.67,"sma_120":870.57},{"date":"2026-01-20","open":769,"high":805,"low":769,"close":797,"volume":684062,"rsi_14":58.14,"sma_20":770.2,"sma_60":786.78,"sma_120":868.71},{"date":"2026-01-21","open":797,"high":802,"low":774,"close":800,"volume":445626,"rsi_14":56.1,"sma_20":772.25,"sma_60":785.05,"sma_120":867.12},{"date":"2026-01-22","open":800,"high":834,"low":799,"close":809,"volume":1068411,"rsi_14":57.25,"sma_20":775.5,"sma_60":783.48,"sma_120":865.36},{"date":"2026-01-23","open":828,"high":828,"low":800,"close":816,"volume":425941,"rsi_14":56.85,"sma_20":779.9,"sma_60":782.25,"sma_120":863.77},{"date":"2026-01-26","open":811,"high":833,"low":811,"close":820,"volume":441304,"rsi_14":26.98,"sma_20":786.2,"sma_60":781.88,"sma_120":862.32},{"date":"2026-01-27","open":819,"high":834,"low":802,"close":827,"volume":417050,"rsi_14":53.49,"sma_20":792.85,"sma_60":781.97,"sma_120":860.98},{"date":"2026-01-28","open":829,"high":830,"low":811,"close":825,"volume":595004,"rsi_14":61.33,"sma_20":798.8,"sma_60":782.17,"sma_120":859.74},{"date":"2026-01-29","open":827,"high":885,"low":795,"close":830,"volume":2454736,"rsi_14":56.72,"sma_20":803.55,"sma_60":782.6,"sma_120":858.72},{"date":"2026-01-30","open":830,"high":838,"low":800,"close":805,"volume":539706,"rsi_14":44.67,"sma_20":807.25,"sma_60":782.85,"sma_120":857.41},{"date":"2026-02-02","open":810,"high":813,"low":781,"close":782,"volume":318162,"rsi_14":50.0,"sma_20":809.2,"sma_60":782.7,"sma_120":855.82},{"date":"2026-02-03","open":800,"high":812,"low":781,"close":804,"volume":213486,"rsi_14":57.42,"sma_20":801.15,"sma_60":783.18,"sma_120":854.41},{"date":"2026-02-04","open":804,"high":815,"low":798,"close":808,"volume":232034,"rsi_14":65.03,"sma_20":800.8,"sma_60":783.9,"sma_120":852.96},{"date":"2026-02-05","open":807,"high":807,"low":791,"close":792,"volume":223751,"rsi_14":58.49,"sma_20":800.85,"sma_60":783.58,"sma_120":851.25},{"date":"2026-02-06","open":792,"high":799,"low":755,"close":779,"volume":383658,"rsi_14":50.93,"sma_20":799.2,"sma_60":783.33,"sma_120":849.42},{"date":"2026-02-09","open":778,"high":795,"low":761,"close":783,"volume":357993,"rsi_14":45.14,"sma_20":797.3,"sma_60":782.82,"sma_120":847.66},{"date":"2026-02-10","open":783,"high":791,"low":772,"close":789,"volume":382346,"rsi_14":46.26,"sma_20":797.65,"sma_60":782.35,"sma_120":845.92},{"date":"2026-02-11","open":790,"high":847,"low":785,"close":813,"volume":1187819,"rsi_14":51.23,"sma_20":799.25,"sma_60":782.42,"sma_120":844.41},{"date":"2026-02-12","open":813,"high":824,"low":803,"close":813,"volume":311639,"rsi_14":49.03,"sma_20":801.65,"sma_60":782.75,"sma_120":843.0},{"date":"2026-02-13","open":801,"high":802,"low":681,"close":728,"volume":2490857,"rsi_14":30.51,"sma_20":799.8,"sma_60":782.13,"sma_120":840.96},{"date":"2026-02-19","open":723,"high":770,"low":700,"close":770,"volume":1010301,"rsi_14":39.48,"sma_20":799.5,"sma_60":782.1,"sma_120":839.28},{"date":"2026-02-20","open":860,"high":877,"low":715,"close":715,"volume":3656420,"rsi_14":33.02,"sma_20":795.4,"sma_60":780.65,"sma_120":837.12},{"date":"2026-02-23","open":3565,"high":3610,"low":3285,"close":3340,"volume":317729,"rsi_14":27.87,"sma_20":788.8,"sma_60":778.48,"sma_120":834.63},{"date":"2026-02-24","open":3335,"high":3465,"low":3270,"close":3390,"volume":95451,"rsi_14":31.91,"sma_20":782.25,"sma_60":777.08,"sma_120":832.2},{"date":"2026-02-25","open":3390,"high":3415,"low":3325,"close":3365,"volume":82435,"rsi_14":33.63,"sma_20":775.1,"sma_60":775.52,"sma_120":829.81},{"date":"2026-02-26","open":3365,"high":3370,"low":3025,"close":3030,"volume":236983,"rsi_14":23.81,"sma_20":764.4,"sma_60":772.07,"sma_120":825.61},{"date":"2026-02-27","open":3035,"high":3040,"low":2780,"close":2805,"volume":198174,"rsi_14":20.53,"sma_20":751.1,"sma_60":768.67,"sma_120":823.91},{"date":"2026-03-03","open":2755,"high":3245,"low":2660,"close":2775,"volume":166320,"rsi_14":21.03,"sma_20":737.6,"sma_60":764.5,"sma_120":820.81},{"date":"2026-03-04","open":2775,"high":2775,"low":2500,"close":2575,"volume":200612,"rsi_14":19.72,"sma_20":721.85,"sma_60":759.7,"sma_120":817.51},{"date":"2026-03-05","open":2580,"high":2860,"low":2580,"close":2825,"volume":98238,"rsi_14":27.39,"sma_20":709.85,"sma_60":755.77,"sma_120":814.61},{"date":"2026-03-06","open":2825,"high":2875,"low":2750,"close":2860,"volume":39903,"rsi_14":27.54,"sma_20":699.35,"sma_60":751.93,"sma_120":811.65},{"date":"2026-03-09","open":2815,"high":2815,"low":2605,"close":2685,"volume":48521,"rsi_14":22.06,"sma_20":686.0,"sma_60":747.9,"sma_120":808.39},{"date":"2026-03-10","open":2685,"high":2900,"low":2685,"close":2850,"volume":52336,"rsi_14":26.94,"sma_20":674.1,"sma_60":744.53,"sma_120":805.34},{"date":"2026-03-11","open":2830,"high":2900,"low":2755,"close":2795,"volume":47047,"rsi_14":31.35,"sma_20":662.45,"sma_60":741.13,"sma_120":802.17},{"date":"2026-03-12","open":2800,"high":2945,"low":2775,"close":2910,"volume":53391,"rsi_14":28.34,"sma_20":652.6,"sma_60":738.2,"sma_120":799.19},{"date":"2026-03-13","open":2785,"high":2900,"low":2735,"close":2860,"volume":30937,"rsi_14":31.62,"sma_20":642.05,"sma_60":735.08,"sma_120":796.12},{"date":"2026-03-16","open":2910,"high":2995,"low":2775,"close":2800,"volume":39659,"rsi_14":34.75,"sma_20":630.6,"sma_60":731.42,"sma_120":791.41},{"date":"2026-03-17","open":2825,"high":3205,"low":2825,"close":2890,"volume":349356,"rsi_14":36.19,"sma_20":618.85,"sma_60":728.3,"sma_120":789.85},{"date":"2026-03-18","open":2890,"high":2945,"low":2850,"close":2895,"volume":54526,"rsi_14":36.87,"sma_20":607.15,"sma_60":725.25,"sma_120":786.86},{"date":"2026-03-19","open":2795,"high":2920,"low":2795,"close":2915,"volume":24590,"rsi_14":46.1,"sma_20":599.9,"sma_60":722.23,"sma_120":783.96},{"date":"2026-03-20","open":2915,"high":3025,"low":2900,"close":2935,"volume":35344,"rsi_14":55.12,"sma_20":590.75,"sma_60":719.35,"sma_120":781.15},{"date":"2026-03-23","open":2930,"high":2935,"low":2810,"close":2820,"volume":27199,"rsi_14":51.66,"sma_20":583.2,"sma_60":716.17,"sma_120":778.04},{"date":"2026-03-24","open":2900,"high":2960,"low":2845,"close":2900,"volume":38676,"rsi_14":63.16,"sma_20":578.8,"sma_60":713.18,"sma_120":775.11},{"date":"2026-03-25","open":2900,"high":2990,"low":2870,"close":2985,"volume":28612,"rsi_14":57.48,"sma_20":574.75,"sma_60":710.48,"sma_120":772.38},{"date":"2026-03-26","open":2985,"high":3025,"low":2900,"close":3000,"volume":23533,"rsi_14":56.67,"sma_20":571.1,"sma_60":708.08,"sma_120":769.8},{"date":"2026-03-27","open":3046,"high":3081,"low":2924,"close":3000,"volume":25889,"rsi_14":64.67,"sma_20":570.35,"sma_60":705.8,"sma_120":767.13},{"date":"2026-03-30","open":2925,"high":2975,"low":2845,"close":2900,"volume":28431,"rsi_14":53.09,"sma_20":571.3,"sma_60":703.9,"sma_120":764.42},{"date":"2026-03-31","open":2900,"high":2905,"low":2760,"close":2785,"volume":32322,"rsi_14":49.43,"sma_20":571.4,"sma_60":701.62,"sma_120":761.53},{"date":"2026-04-01","open":2810,"high":2990,"low":2810,"close":2960,"volume":30098,"rsi_14":52.69,"sma_20":575.25,"sma_60":699.72,"sma_120":758.95},{"date":"2026-04-02","open":3025,"high":3025,"low":2835,"close":2835,"volume":26928,"rsi_14":48.76,"sma_20":575.35,"sma_60":696.92,"sma_120":756.27},{"date":"2026-04-03","open":2825,"high":2990,"low":2825,"close":2955,"volume":33213,"rsi_14":57.28,"sma_20":576.3,"sma_60":694.58,"sma_120":753.67},{"date":"2026-04-06","open":2955,"high":3125,"low":2915,"close":2970,"volume":25348,"rsi_14":54.04,"sma_20":579.15,"sma_60":692.1,"sma_120":751.12},{"date":"2026-04-07","open":2900,"high":3000,"low":2775,"close":2800,"volume":32113,"rsi_14":45.89,"sma_20":578.65,"sma_60":685.35,"sma_120":748.06},{"date":"2026-04-08","open":2850,"high":2965,"low":2835,"close":2960,"volume":28742,"rsi_14":51.74,"sma_20":580.3,"sma_60":681.63,"sma_120":744.98},{"date":"2026-04-09","open":2935,"high":2955,"low":2890,"close":2895,"volume":26305,"rsi_14":48.51,"sma_20":580.15,"sma_60":678.1,"sma_120":741.75},{"date":"2026-04-10","open":2895,"high":3405,"low":2895,"close":3180,"volume":587388,"rsi_14":61.92,"sma_20":583.35,"sma_60":675.17,"sma_120":739.08},{"date":"2026-04-13","open":3180,"high":3350,"low":3120,"close":3155,"volume":172550,"rsi_14":58.76,"sma_20":586.9,"sma_60":672.0,"sma_120":736.51},{"date":"2026-04-14","open":3130,"high":3275,"low":3065,"close":3120,"volume":67515,"rsi_14":54.8,"sma_20":589.2,"sma_60":669.37,"sma_120":733.98},{"date":"2026-04-15","open":3120,"high":3400,"low":3060,"close":3250,"volume":192912,"rsi_14":58.22,"sma_20":592.75,"sma_60":667.18,"sma_120":731.79},{"date":"2026-04-16","open":3250,"high":3400,"low":3210,"close":3245,"volume":118600,"rsi_14":59.8,"sma_20":596.05,"sma_60":665.25,"sma_120":729.55},{"date":"2026-04-17","open":3330,"high":3330,"low":3130,"close":3180,"volume":54535,"rsi_14":59.4,"sma_20":598.5,"sma_60":662.92,"sma_120":727.08},{"date":"2026-04-20","open":3260,"high":3260,"low":3125,"close":3140,"volume":48875,"rsi_14":62.54,"sma_20":601.7,"sma_60":660.1,"sma_120":724.65},{"date":"2026-04-21","open":3145,"high":3195,"low":3025,"close":3080,"volume":54095,"rsi_14":54.62,"sma_20":603.5,"sma_60":657.03,"sma_120":722.2},{"date":"2026-04-22","open":3080,"high":3385,"low":3050,"close":3255,"volume":228046,"rsi_14":65.56,"sma_20":606.2,"sma_60":654.4,"sma_120":720.09},{"date":"2026-04-23","open":3250,"high":3250,"low":2945,"close":2970,"volume":261509,"rsi_14":50.5,"sma_20":605.9,"sma_60":650.7,"sma_120":717.52},{"date":"2026-04-24","open":3000,"high":3300,"low":2980,"close":2990,"volume":182692,"rsi_14":50.66,"sma_20":606.25,"sma_60":647.0,"sma_120":715.08},{"date":"2026-04-27","open":2990,"high":2990,"low":2990,"close":2990,"volume":0,"rsi_14":57.04,"sma_20":607.15,"sma_60":643.18,"sma_120":713.05},{"date":"2026-04-28","open":2990,"high":2990,"low":2990,"close":2990,"volume":0,"rsi_14":51.26,"sma_20":609.2,"sma_60":639.4,"sma_120":711.18},{"date":"2026-04-29","open":2990,"high":2990,"low":2990,"close":2990,"volume":0,"rsi_14":54.22,"sma_20":609.5,"sma_60":635.53,"sma_120":709.07},{"date":"2026-04-30","open":2990,"high":2990,"low":2990,"close":2990,"volume":0,"rsi_14":41.67,"sma_20":623.95,"sma_60":599.45,"sma_120":589.86},{"date":"2026-05-04","open":2990,"high":2990,"low":2990,"close":2990,"volume":0,"rsi_14":39.88,"sma_20":611.4,"sma_60":629.02,"sma_120":706.08},{"date":"2026-05-06","open":2990,"high":2990,"low":2990,"close":2990,"volume":0,"rsi_14":41.67,"sma_20":611.6,"sma_60":625.58,"sma_120":704.47},{"date":"2026-05-07","open":2990,"high":2990,"low":2990,"close":2990,"volume":0,"rsi_14":30.0,"sma_20":613.5,"sma_60":622.08,"sma_120":702.99},{"date":"2026-05-08","open":2990,"high":2990,"low":2990,"close":2990,"volume":0,"rsi_14":30.23,"sma_20":613.8,"sma_60":618.85,"sma_120":701.22},{"date":"2026-05-11","open":2990,"high":2990,"low":2990,"close":2990,"volume":0,"rsi_14":33.62,"sma_20":614.75,"sma_60":615.83,"sma_120":699.58},{"date":"2026-05-12","open":2990,"high":2990,"low":2990,"close":2990,"volume":0,"rsi_14":36.11,"sma_20":612.85,"sma_60":612.75,"sma_120":697.78},{"date":"2026-05-13","open":2990,"high":2990,"low":2990,"close":2990,"volume":0,"rsi_14":40.62,"sma_20":611.2,"sma_60":609.57,"sma_120":695.96},{"date":"2026-05-14","open":2990,"high":2990,"low":2990,"close":2990,"volume":0,"rsi_14":6.56,"sma_20":609.9,"sma_60":605.98,"sma_120":694.2},{"date":"2026-05-15","open":2990,"high":2990,"low":2990,"close":2990,"volume":0,"rsi_14":100.0,"sma_20":607.3,"sma_60":602.4,"sma_120":692.58},{"date":"2026-05-18","open":2990,"high":2990,"low":2990,"close":2990,"volume":0,"rsi_14":100.0,"sma_20":3023.75,"sma_60":2902.17,"sma_120":1842.15},{"date":"2026-05-19","open":2780,"high":3050,"low":2225,"close":2260,"volume":335649,"rsi_14":76.62,"sma_20":805.55,"sma_60":664.93,"sma_120":723.52},{"date":"2026-05-20","open":2200,"high":2235,"low":1978,"close":2020,"volume":213916,"rsi_14":71.15,"sma_20":875.15,"sma_60":686.68,"sma_120":733.67},{"date":"2026-05-21","open":2000,"high":2190,"low":2000,"close":2140,"volume":153796,"rsi_14":72.14,"sma_20":951.35,"sma_60":711.22,"sma_120":744.85},{"date":"2026-05-22","open":2125,"high":2245,"low":2085,"close":2185,"volume":88985,"rsi_14":14.54,"sma_20":2821.25,"sma_60":2908.67,"sma_120":1887.74},{"date":"2026-05-26","open":2295,"high":2840,"low":2265,"close":2840,"volume":547349,"rsi_14":45.81,"sma_20":2814.75,"sma_60":2899.92,"sma_120":1905.02},{"date":"2026-05-27","open":2920,"high":3690,"low":2890,"close":2985,"volume":6712497,"rsi_14":49.87,"sma_20":2814.5,"sma_60":2899.17,"sma_120":1923.32},{"date":"2026-05-28","open":2890,"high":2895,"low":2605,"close":2630,"volume":840584,"rsi_14":42.14,"sma_20":2796.5,"sma_60":2896.25,"sma_120":1938.66},{"date":"2026-05-29","open":2680,"high":2680,"low":2370,"close":2435,"volume":356657,"rsi_14":38.83,"sma_20":2768.75,"sma_60":2890.58,"sma_120":1952.24},{"date":"2026-06-01","open":2410,"high":2535,"low":2200,"close":2200,"volume":305978,"rsi_14":35.48,"sma_20":2729.25,"sma_60":2884.33,"sma_120":1963.88},{"date":"2026-06-02","open":2200,"high":2250,"low":1981,"close":2135,"volume":207894,"rsi_14":34.65,"sma_20":2686.5,"sma_60":2872.83,"sma_120":1975.0},{"date":"2026-06-04","open":2055,"high":2200,"low":1991,"close":2015,"volume":166866,"rsi_14":33.22,"sma_20":2637.75,"sma_60":2858.75,"sma_120":1985.11},{"date":"2026-06-05","open":2020,"high":2035,"low":1936,"close":1937,"volume":78738,"rsi_14":32.35,"sma_20":2585.1,"sma_60":2846.28,"sma_120":1994.76},{"date":"2026-06-08","open":1870,"high":1937,"low":1776,"close":1785,"volume":89191,"rsi_14":30.78,"sma_20":2524.85,"sma_60":2828.53,"sma_120":2003.2},{"date":"2026-06-09","open":1804,"high":1848,"low":1755,"close":1781,"volume":83981,"rsi_14":30.74,"sma_20":2464.4,"sma_60":2811.63,"sma_120":2011.68},{"date":"2026-06-10","open":1784,"high":1810,"low":1551,"close":1578,"volume":208398,"rsi_14":36.94,"sma_20":2393.8,"sma_60":2789.43,"sma_120":2018.52},{"date":"2026-06-11","open":1578,"high":1735,"low":1566,"close":1650,"volume":81518,"rsi_14":42.43,"sma_20":2326.8,"sma_60":2769.27,"sma_120":2025.94},{"date":"2026-06-12","open":1650,"high":1795,"low":1650,"close":1734,"volume":96286,"rsi_14":41.57,"sma_20":2264.0,"sma_60":2751.5,"sma_120":2033.97},{"date":"2026-06-15","open":1739,"high":1895,"low":1672,"close":1717,"volume":49777,"rsi_14":40.17,"sma_20":2200.35,"sma_60":2731.95,"sma_120":2041.83},{"date":"2026-06-16","open":1850,"high":1850,"low":1671,"close":1687,"volume":35263,"rsi_14":17.15,"sma_20":2135.2,"sma_60":2711.82,"sma_120":2049.53},{"date":"2026-06-17","open":1736,"high":1790,"low":1687,"close":1764,"volume":48740,"rsi_14":32.5,"sma_20":1923.4,"sma_60":2589.22,"sma_120":2096.68},{"date":"2026-06-18","open":1800,"high":1800,"low":1700,"close":1700,"volume":28854,"rsi_14":16.69,"sma_20":2045.9,"sma_60":2672.05,"sma_120":2065.7},{"date":"2026-06-19","open":1700,"high":1703,"low":1531,"close":1540,"volume":100285,"rsi_14":17.12,"sma_20":2021.9,"sma_60":2650.72,"sma_120":2072.24},{"date":"2026-06-22","open":1540,"high":1639,"low":1460,"close":1462,"volume":94457,"rsi_14":19.35,"sma_20":1988.0,"sma_60":2626.75,"sma_120":2078.1},{"date":"2026-06-23","open":1450,"high":1474,"low":1320,"close":1329,"volume":65026,"rsi_14":18.32,"sma_20":1945.2,"sma_60":2599.15,"sma_120":2082.85},{"date":"2026-06-24","open":1318,"high":1399,"low":1250,"close":1277,"volume":90764,"rsi_14":19.35,"sma_20":1867.05,"sma_60":2570.43,"sma_120":2087.29},{"date":"2026-06-25","open":1277,"high":1347,"low":1222,"close":1228,"volume":66763,"rsi_14":19.83,"sma_20":1779.2,"sma_60":2541.65,"sma_120":2091.46},{"date":"2026-06-26","open":1228,"high":1273,"low":1170,"close":1195,"volume":81917,"rsi_14":22.06,"sma_20":1707.45,"sma_60":2513.23,"sma_120":2095.63},{"date":"2026-06-29","open":1150,"high":1291,"low":1150,"close":1291,"volume":91817,"rsi_14":28.66,"sma_20":1650.25,"sma_60":2488.33,"sma_120":2100.61},{"date":"2026-06-30","open":1291,"high":1295,"low":1201,"close":1253,"volume":38004,"rsi_14":33.47,"sma_20":1602.9,"sma_60":2459.88,"sma_120":2105.17},{"date":"2026-07-01","open":1230,"high":1459,"low":1230,"close":1372,"volume":93800,"rsi_14":36.5,"sma_20":1564.75,"sma_60":2435.5,"sma_120":2110.47},{"date":"2026-07-02","open":1398,"high":1400,"low":1307,"close":1355,"volume":40848,"rsi_14":30.32,"sma_20":1531.75,"sma_60":2408.83,"sma_120":2115.68},{"date":"2026-07-03","open":1356,"high":1395,"low":1305,"close":1337,"volume":88241,"rsi_14":30.29,"sma_20":1501.75,"sma_60":2381.62,"sma_120":2120.62},{"date":"2026-07-06","open":1390,"high":1465,"low":1345,"close":1429,"volume":27254,"rsi_14":37.43,"sma_20":1483.95,"sma_60":2358.77,"sma_120":2124.49},{"date":"2026-07-07","open":1465,"high":1465,"low":1350,"close":1351,"volume":31990,"rsi_14":29.89,"sma_20":1462.45,"sma_60":2331.95,"sma_120":2128.96},{"date":"2026-07-08","open":1385,"high":1500,"low":1320,"close":1325,"volume":41781,"rsi_14":31.04,"sma_20":1449.8,"sma_60":2305.78,"sma_120":2133.41},{"date":"2026-07-09","open":1261,"high":1400,"low":1261,"close":1281,"volume":42201,"rsi_14":35.17,"sma_20":1431.35,"sma_60":2274.13,"sma_120":2137.32},{"date":"2026-07-10","open":1232,"high":1500,"low":1232,"close":1380,"volume":97892,"rsi_14":45.41,"sma_20":1413.65,"sma_60":2244.55,"sma_120":2141.97},{"date":"2026-07-13","open":1440,"high":1476,"low":1345,"close":1372,"volume":40276,"rsi_14":52.8,"sma_20":1396.4,"sma_60":2215.42,"sma_120":2146.89},{"date":"2026-07-14","open":1361,"high":1394,"low":1325,"close":1368,"volume":38469,"rsi_14":56.31,"sma_20":1380.45,"sma_60":2184.05,"sma_120":2151.78},{"date":"2026-07-15","open":1368,"high":1458,"low":1368,"close":1435,"volume":25458,"rsi_14":64.01,"sma_20":1364.0,"sma_60":2153.88,"sma_120":2157.37},{"date":"2026-07-16","open":1435,"high":1475,"low":1348,"close":1436,"volume":18397,"rsi_14":67.04,"sma_20":1350.8,"sma_60":2124.82,"sma_120":2162.87},{"date":"2026-07-20","open":1436,"high":1510,"low":1409,"close":1440,"volume":33411,"rsi_14":62.11,"sma_20":1345.8,"sma_60":2096.48,"sma_120":2168.22},{"date":"2026-07-21","open":1483,"high":1500,"low":1389,"close":1416,"volume":31600,"rsi_14":63.56,"sma_20":1343.5,"sma_60":2068.75,"sma_120":2173.36},{"date":"2026-07-22","open":1416,"high":1488,"low":1401,"close":1401,"volume":18542,"rsi_14":52.92,"sma_20":1347.1,"sma_60":2037.85,"sma_120":2178.29},{"date":"2026-07-23","open":1401,"high":1499,"low":1401,"close":1459,"volume":40024,"rsi_14":59.67,"sma_20":1356.2,"sma_60":2012.67,"sma_120":2183.65},{"date":"2026-07-24","open":1447,"high":1490,"low":1413,"close":1432,"volume":17473,"rsi_14":58.68,"sma_20":1366.4,"sma_60":1986.7,"sma_120":2188.75},{"date":"2026-07-27","open":1432,"high":1550,"low":1432,"close":1480,"volume":39639,"rsi_14":55.07,"sma_20":1380.65,"sma_60":1961.53,"sma_120":2194.19},{"date":"2026-07-28","open":1480,"high":1500,"low":1347,"close":1386,"volume":33515,"rsi_14":53.37,"sma_20":1385.4,"sma_60":1934.8,"sma_120":2198.87},{"date":"2026-07-29","open":1386,"high":1480,"low":1347,"close":1447,"volume":35148,"rsi_14":61.01,"sma_20":1395.1,"sma_60":1909.08,"sma_120":2204.01},{"date":"2026-07-30","open":1350,"high":1470,"low":1350,"close":1376,"volume":41223,"rsi_14":58.18,"sma_20":1395.3,"sma_60":1882.18,"sma_120":2208.77},{"date":"2026-07-31","open":1376,"high":1448,"low":1376,"close":1403,"volume":22452,"rsi_14":52.26,"sma_20":1397.7,"sma_60":1855.73,"sma_120":2213.94},{"date":"2026-08-03","open":1464,"high":1464,"low":1403,"close":1451,"volume":1770486,"rsi_14":57.19,"sma_20":1403.4,"sma_60":1830.08,"sma_120":2219.33},{"date":"2026-08-04","open":1439,"high":1595,"low":1439,"close":1502,"volume":49797,"rsi_14":61.24,"sma_20":1407.05,"sma_60":1805.28,"sma_120":2225.12},{"date":"2026-08-05","open":1600,"high":1808,"low":1503,"close":1806,"volume":220455,"rsi_14":72.27,"sma_20":1429.8,"sma_60":1785.55,"sma_120":2233.57},{"date":"2026-08-06","open":1806,"high":1806,"low":1669,"close":1707,"volume":77473,"rsi_14":64.55,"sma_20":1448.9,"sma_60":1764.17,"sma_120":2241.3},{"date":"2026-08-07","open":1699,"high":1756,"low":1666,"close":1730,"volume":51153,"rsi_14":65.26,"sma_20":1471.35,"sma_60":1743.17,"sma_120":2249.19},{"date":"2026-08-10","open":1748,"high":2245,"low":1748,"close":1821,"volume":1333596,"rsi_14":69.91,"sma_20":1493.4,"sma_60":1723.68,"sma_120":2257.79},{"date":"2026-08-11","open":1821,"high":1863,"low":1777,"close":1798,"volume":122384,"rsi_14":69.37,"sma_20":1514.7,"sma_60":1703.82,"sma_120":2266.0},{"date":"2026-08-12","open":1804,"high":1864,"low":1730,"close":1732,"volume":113791,"rsi_14":63.21,"sma_20":1532.9,"sma_60":1682.85,"sma_120":2273.66},{"date":"2026-08-13","open":1775,"high":1775,"low":1683,"close":1710,"volume":61295,"rsi_14":63.52,"sma_20":1546.65,"sma_60":1661.52,"sma_120":2281.84},{"date":"2026-08-14","open":1708,"high":1710,"low":1663,"close":1685,"volume":32639,"rsi_14":60.2,"sma_20":1559.1,"sma_60":1651.93,"sma_120":2289.47},{"date":"2026-08-18","open":1685,"high":1720,"low":1621,"close":1637,"volume":49035,"rsi_14":63.09,"sma_20":1568.95,"sma_60":1645.55,"sma_120":2297.15},{"date":"2026-08-19","open":1637,"high":1687,"low":1601,"close":1651,"volume":25508,"rsi_14":61.18,"sma_20":1580.7,"sma_60":1637.4,"sma_120":2283.07},{"date":"2026-08-20","open":1635,"high":1735,"low":1610,"close":1663,"volume":50476,"rsi_14":66.82,"sma_20":1593.8,"sma_60":1628.7,"sma_120":2268.68},{"date":"2026-08-21","open":1663,"high":1693,"low":1611,"close":1634,"volume":36898,"rsi_14":63.51,"sma_20":1602.55,"sma_60":1608.6,"sma_120":2254.26},{"date":"2026-08-24","open":1626,"high":1686,"low":1602,"close":1602,"volume":19259,"rsi_14":59.0,"sma_20":1611.05,"sma_60":1585.55,"sma_120":2242.36},{"date":"2026-08-25","open":1602,"high":1649,"low":1522,"close":1600,"volume":43447,"rsi_14":56.2,"sma_20":1617.05,"sma_60":1568.38,"sma_120":2232.32},{"date":"2026-08-26","open":1600,"high":1630,"low":1553,"close":1575,"volume":25862,"rsi_14":27.4,"sma_20":1626.5,"sma_60":1554.05,"sma_120":2222.32},{"date":"2026-08-27","open":1575,"high":1645,"low":1575,"close":1623,"volume":22082,"rsi_14":40.87,"sma_20":1635.3,"sma_60":1544.43,"sma_120":2214.38},{"date":"2026-08-28","open":1623,"high":1645,"low":1565,"close":1612,"volume":19623,"rsi_14":36.83,"sma_20":1647.1,"sma_60":1535.72,"sma_120":2204.28},{"date":"2026-08-31","open":1609,"high":1645,"low":1580,"close":1621,"volume":19074,"rsi_14":22.68,"sma_20":1658.0,"sma_60":1529.15,"sma_120":2193.95},{"date":"2026-09-01","open":1639,"high":1787,"low":1621,"close":1630,"volume":43437,"rsi_14":26.14,"sma_20":1666.95,"sma_60":1524.03,"sma_120":2185.16},{"date":"2026-09-02","open":1693,"high":1693,"low":1585,"close":1626,"volume":21891,"rsi_14":31.72,"sma_20":1673.15,"sma_60":1521.38,"sma_120":2174.96},{"date":"2026-09-03","open":1611,"high":1710,"low":1580,"close":1630,"volume":52537,"rsi_14":35.29,"sma_20":1664.35,"sma_60":1518.87,"sma_120":2165.25},{"date":"2026-09-04","open":1630,"high":1720,"low":1620,"close":1702,"volume":30586,"rsi_14":52.66,"sma_20":1664.1,"sma_60":1520.93,"sma_120":2155.18},{"date":"2026-09-07","open":1710,"high":1735,"low":1677,"close":1688,"volume":25937,"rsi_14":58.95,"sma_20":1662.0,"sma_60":1521.57,"sma_120":2145.42},{"date":"2026-09-08","open":1688,"high":1710,"low":1600,"close":1607,"volume":45722,"rsi_14":43.75,"sma_20":1651.3,"sma_60":1519.45,"sma_120":2135.47},{"date":"2026-09-09","open":1607,"high":1666,"low":1580,"close":1600,"volume":35635,"rsi_14":40.92,"sma_20":1641.4,"sma_60":1517.5,"sma_120":2124.72},{"date":"2026-09-10","open":1601,"high":1627,"low":1583,"close":1610,"volume":23766,"rsi_14":46.34,"sma_20":1635.3,"sma_60":1516.22,"sma_120":2114.02},{"date":"2026-09-11","open":1593,"high":1705,"low":1585,"close":1611,"volume":53064,"rsi_14":51.52,"sma_20":1630.35,"sma_60":1513.67,"sma_120":2103.15},{"date":"2026-09-14","open":1611,"high":1764,"low":1611,"close":1690,"volume":81328,"rsi_14":62.03,"sma_20":1630.6,"sma_60":1513.5,"sma_120":2092.78},{"date":"2026-09-15","open":1655,"high":1790,"low":1610,"close":1766,"volume":74468,"rsi_14":72.47,"sma_20":1637.05,"sma_60":1517.27,"sma_120":2083.99},{"date":"2026-09-16","open":1755,"high":1801,"low":1722,"close":1737,"volume":58891,"rsi_14":64.04,"sma_20":1641.35,"sma_60":1521.85,"sma_120":2074.3},{"date":"2026-09-17","open":1744,"high":1865,"low":1744,"close":1822,"volume":39767,"rsi_14":71.88,"sma_20":1649.3,"sma_60":1530.07,"sma_120":2064.61},{"date":"2026-09-18","open":1714,"high":1873,"low":1714,"close":1858,"volume":76167,"rsi_14":73.37,"sma_20":1660.5,"sma_60":1539.75,"sma_120":2055.09},{"date":"2026-09-21","open":1858,"high":2080,"low":1826,"close":1879,"volume":112588,"rsi_14":73.99,"sma_20":1674.35,"sma_60":1550.6,"sma_120":2046.12},{"date":"2026-09-22","open":1945,"high":1983,"low":1842,"close":1929,"volume":78010,"rsi_14":76.81,"sma_20":1690.8,"sma_60":1562.83,"sma_120":2038.03},{"date":"2026-09-23","open":1882,"high":1893,"low":1771,"close":1822,"volume":72736,"rsi_14":64.37,"sma_20":1703.15,"sma_60":1571.68,"sma_120":2030.01},{"date":"2026-09-28","open":1899,"high":1899,"low":1781,"close":1865,"volume":109054,"rsi_14":62.75,"sma_20":1715.25,"sma_60":1581.88,"sma_120":2020.88},{"date":"2026-09-29","open":1820,"high":1889,"low":1790,"close":1860,"volume":32493,"rsi_14":63.65,"sma_20":1727.65,"sma_60":1590.02,"sma_120":2012.76},{"date":"2026-09-30","open":1846,"high":1979,"low":1803,"close":1955,"volume":47081,"rsi_14":77.02,"sma_20":1744.35,"sma_60":1600.02,"sma_120":2004.42},{"date":"2026-10-01","open":1933,"high":1987,"low":1885,"close":1940,"volume":112580,"rsi_14":76.07,"sma_20":1759.85,"sma_60":1610.07,"sma_120":1995.84},{"date":"2026-10-02","open":1940,"high":1988,"low":1905,"close":1960,"volume":80604,"rsi_14":76.44,"sma_20":1776.55,"sma_60":1618.92,"sma_120":1988.84},{"date":"2026-10-06","open":1974,"high":1995,"low":1916,"close":1936,"volume":16644,"rsi_14":73.72,"sma_20":1791.85,"sma_60":1628.67,"sma_120":1980.31},{"date":"2026-10-07","open":1979,"high":2000,"low":1917,"close":1920,"volume":10298,"rsi_14":68.49,"sma_20":1802.75,"sma_60":1638.58,"sma_120":1972.18},{"date":"2026-10-08","open":1909,"high":1920,"low":1825,"close":1869,"volume":34032,"rsi_14":58.63,"sma_20":1811.8,"sma_60":1648.38,"sma_120":1961.26},{"date":"2026-10-12","open":1830,"high":2025,"low":1738,"close":1809,"volume":21597,"rsi_14":55.73,"sma_20":1821.9,"sma_60":1655.53,"sma_120":1950.04},{"date":"2026-10-13","open":1712,"high":1784,"low":1621,"close":1746,"volume":24435,"rsi_14":43.73,"sma_20":1829.2,"sma_60":1661.77,"sma_120":1938.59},{"date":"2026-10-14","open":1800,"high":1800,"low":1701,"close":1779,"volume":16047,"rsi_14":43.45,"sma_20":1837.65,"sma_60":1668.62,"sma_120":1926.33},{"date":"2026-10-15","open":1699,"high":1749,"low":1552,"close":1631,"volume":42521,"rsi_14":33.01,"sma_20":1838.65,"sma_60":1671.88,"sma_120":1912.88},{"date":"2026-10-16","open":1577,"high":1685,"low":1561,"close":1614,"volume":19062,"rsi_14":27.4,"sma_20":1834.85,"sma_60":1674.85,"sma_120":1899.83},{"date":"2026-10-19","open":1642,"high":1730,"low":1602,"close":1672,"volume":52961,"rsi_14":38.43,"sma_20":1830.15,"sma_60":1678.72,"sma_120":1887.6},{"date":"2026-10-20","open":1674,"high":1870,"low":1630,"close":1683,"volume":20611,"rsi_14":35.23,"sma_20":1827.45,"sma_60":1683.17,"sma_120":1875.96},{"date":"2026-10-21","open":1625,"high":1720,"low":1625,"close":1678,"volume":6435,"rsi_14":35.23,"sma_20":1820.25,"sma_60":1687.78,"sma_120":1862.82},{"date":"2026-10-22","open":1735,"high":1735,"low":1649,"close":1699,"volume":19556,"rsi_14":26.38,"sma_20":1812.3,"sma_60":1691.78,"sma_120":1852.22},{"date":"2026-10-23","open":1640,"high":1689,"low":1574,"close":1689,"volume":13300,"rsi_14":26.63,"sma_20":1802.8,"sma_60":1696.07,"sma_120":1841.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.57,"ttm_eps":null,"close":1661.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.45,"ttm_eps":null,"close":1296.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.52,"ttm_eps":null,"close":1245.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.47,"ttm_eps":null,"close":1067.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.42,"ttm_eps":null,"close":916.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.42,"ttm_eps":null,"close":889.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.35,"ttm_eps":null,"close":706.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.46,"ttm_eps":null,"close":2785.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.69,"ttm_eps":null,"close":1253.0}],"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":"상보","phase":"above-fold","symbol_resolved":true}