{"status":"ok","report":{"price_analysis":{"current":1151.0,"change_1d":-1.5,"change_7d":-3.2,"change_30d":-25.3,"high_30d":1540.0,"low_30d":1093.0,"position_in_range":13.0,"support":1137.7,"resistance":1495.3},"summary":"마니커(027740)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 359.37억. 현재가 1,132원, 전일 대비 -3.1%, 30일 -25.3%. ROE -2.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2154.00, 기관 순매도 299.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.0%로 적자 상태입니다. 시가총액 359.37억. 매출 4117.18억, 영업이익 2.41억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.98,"roe":-2.05,"eps":-22.0,"revenue":411717901075.0,"operating_income":240972040.0,"net_income":-2280543059.0,"market_cap":36539682832,"profit_margin":-0.55,"roa":-0.45,"operating_margin":0.06,"gross_margin":7.54,"debt_ratio":3.586733451657125,"total_assets":170244822357.0,"total_equity":37116790010.0,"total_debt":133128032347.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 58.1로 중립 구간입니다. MACD(-39.27)가 시그널선(-48.16)을 상회합니다(골든크로스). 현재가가 SMA20(1158)과 SMA60(1259) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1107~1208 (현재 위치 25%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 58","rsi_14":58.14977973568282,"macd":-39.274675406586084,"macd_signal":-48.1560188874138,"sma_20":1157.5,"sma_60":1259.0833333333333,"bb_upper":1208.0944661005528,"bb_lower":1106.9055338994472,"atr_14":71.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2154.00, 기관 순매수 -299.00. 30일 누적: 외국인 -27.45만, 기관 7.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-2154.0,"institutional_flow":-299.0,"data":[{"date":"2026-10-22","foreign_net":-11882.0,"institution_net":-12.0,"retail_net":11894.0},{"date":"2026-10-21","foreign_net":17.0,"institution_net":-20.0,"retail_net":3.0},{"date":"2026-10-20","foreign_net":-4858.0,"institution_net":0.0,"retail_net":4858.0},{"date":"2026-10-19","foreign_net":8901.0,"institution_net":-24.0,"retail_net":-8877.0},{"date":"2026-10-16","foreign_net":5668.0,"institution_net":-243.0,"retail_net":-5425.0},{"date":"2026-10-15","foreign_net":7553.0,"institution_net":44.0,"retail_net":-7597.0},{"date":"2026-10-14","foreign_net":1230.0,"institution_net":275.0,"retail_net":-1505.0},{"date":"2026-10-13","foreign_net":3521.0,"institution_net":5.0,"retail_net":-3526.0},{"date":"2026-10-12","foreign_net":-10314.0,"institution_net":3.0,"retail_net":10311.0},{"date":"2026-10-08","foreign_net":5475.0,"institution_net":-1.0,"retail_net":-5474.0},{"date":"2026-10-07","foreign_net":6119.0,"institution_net":0.0,"retail_net":-6119.0},{"date":"2026-10-06","foreign_net":-56829.0,"institution_net":0.0,"retail_net":56829.0},{"date":"2026-10-02","foreign_net":-884.0,"institution_net":1.0,"retail_net":883.0},{"date":"2026-10-01","foreign_net":587.0,"institution_net":0.0,"retail_net":-587.0},{"date":"2026-09-30","foreign_net":-3344.0,"institution_net":-12.0,"retail_net":3356.0},{"date":"2026-09-29","foreign_net":27447.0,"institution_net":0.0,"retail_net":-27447.0},{"date":"2026-09-28","foreign_net":-11205.0,"institution_net":-1.0,"retail_net":11206.0},{"date":"2026-09-23","foreign_net":-11779.0,"institution_net":-2467.0,"retail_net":14246.0},{"date":"2026-09-22","foreign_net":-24450.0,"institution_net":2467.0,"retail_net":21983.0},{"date":"2026-09-21","foreign_net":-16172.0,"institution_net":-497.0,"retail_net":16669.0},{"date":"2026-09-18","foreign_net":-21377.0,"institution_net":493.0,"retail_net":20884.0},{"date":"2026-09-17","foreign_net":-15437.0,"institution_net":0.0,"retail_net":15437.0},{"date":"2026-09-16","foreign_net":-49065.0,"institution_net":-1.0,"retail_net":49066.0},{"date":"2026-09-15","foreign_net":-6696.0,"institution_net":2.0,"retail_net":6694.0},{"date":"2026-09-14","foreign_net":25955.0,"institution_net":-1.0,"retail_net":-25954.0},{"date":"2026-09-11","foreign_net":2454.0,"institution_net":1.0,"retail_net":-2455.0},{"date":"2026-09-10","foreign_net":-44843.0,"institution_net":1.0,"retail_net":44842.0},{"date":"2026-09-09","foreign_net":-30776.0,"institution_net":-1.0,"retail_net":30777.0},{"date":"2026-09-08","foreign_net":-40615.0,"institution_net":-3.0,"retail_net":40618.0},{"date":"2026-09-07","foreign_net":-8931.0,"institution_net":-2.0,"retail_net":8933.0}],"periods":{"d1":{"foreign_net":-11882.0,"institution_net":-12.0,"retail_net":11894.0},"d3":{"foreign_net":-16723.0,"institution_net":-32.0,"retail_net":16755.0},"d7":{"foreign_net":6629.0,"institution_net":20.0,"retail_net":-6649.0},"d14":{"foreign_net":-45696.0,"institution_net":28.0,"retail_net":45668.0},"d30":{"foreign_net":-274530.0,"institution_net":7.0,"retail_net":274523.0}}},"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 -22, PBR 0.97x) — 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 -22원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +7.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.0,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":99.5,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.0%","metrics":[{"name":"ROE","value":-2.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":58.1,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-25.3,"unit":"%","percentile":23,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":17,"summary":"유동비율 0.7x, 순차입금비율 2.9x","metrics":[{"name":"유동비율","value":0.68,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.94,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -22, PBR 0.97x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +7.0%"},"profitability":{"grade":"C","reason":"ROE -2.0%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.59,"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":7.54,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.06,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.6배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.6배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.98,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.98,"pbr_5y_low":0.87,"pbr_5y_avg":1.16,"pbr_percentile":33.3,"per_5y_median":null,"pbr_5y_median":1.04,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.29},{"quarter":"2024-Q3","per":null,"pbr":1.08},{"quarter":"2024-Q4","per":null,"pbr":0.92},{"quarter":"2025-Q1","per":null,"pbr":1.04},{"quarter":"2025-Q2","per":null,"pbr":1.03},{"quarter":"2025-Q3","per":null,"pbr":0.94},{"quarter":"2025-Q4","per":null,"pbr":0.87},{"quarter":"2026-Q1","per":null,"pbr":1.98},{"quarter":"2026-Q2","per":null,"pbr":1.32},{"quarter":"현재","per":null,"pbr":0.98}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"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":"1.0배"},{"label":"ROE","value":"-2.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:00.365910+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":-0.020453063446366708,"dividend_yield":null,"eps":-22.0,"revenue":106724696442.0,"operating_income":-16022772.0,"net_income":-759152061.0,"market_cap":null,"profit_margin":-0.007113180794218183,"operating_margin":-0.00015013181141918398,"roa":-0.004459178555269501,"gross_margin":0.07539637965963192,"total_equity":37116790010.0,"total_assets":170244822357.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.24,"roe":-0.09711635742866899,"dividend_yield":null,"eps":-115.87,"revenue":99732456967.0,"operating_income":-3090785165.0,"net_income":-3679402608.0,"market_cap":52100000000.0,"profit_margin":-0.0368927300088221,"operating_margin":-0.03099076528338909,"roa":-0.023774053058054634,"gross_margin":0.04025917845710502,"total_equity":37886538431.0,"total_assets":154765474739.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.031758785919496144,"dividend_yield":null,"eps":41.57,"revenue":101975386904.0,"operating_income":2027499219.0,"net_income":1320083823.0,"market_cap":null,"profit_margin":0.012945121985589834,"operating_margin":0.01988224100496618,"roa":0.008489828005677592,"gross_margin":0.08897503635403319,"total_equity":41565941039.0,"total_assets":155490054936.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.020851153287186026,"dividend_yield":null,"eps":26.39,"revenue":103285360762.0,"operating_income":1320280758.0,"net_income":837927787.0,"market_cap":null,"profit_margin":0.008112744931305737,"operating_margin":0.012782845005908603,"roa":0.005365349243066894,"gross_margin":0.08550999818213716,"total_equity":40186160231.0,"total_assets":156173950481.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03554682991137207,"dividend_yield":null,"eps":44.05,"revenue":87071720862.0,"operating_income":2054893693.0,"net_income":1398704926.0,"market_cap":null,"profit_margin":0.016063825455072928,"operating_margin":0.023600012411111086,"roa":0.008990563112511313,"gross_margin":0.10273220738541558,"total_equity":39348232444.0,"total_assets":155574785305.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.10208840395081095,"dividend_yield":null,"eps":-122.0,"revenue":76558389395.0,"operating_income":-3391943019.0,"net_income":-3874206695.0,"market_cap":null,"profit_margin":-0.05060460030070882,"operating_margin":-0.044305307959123894,"roa":-0.025364221412265398,"gross_margin":0.042792673420765086,"total_equity":37949527518.0,"total_assets":152742977284.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1422740003266203,"dividend_yield":null,"eps":-183.91,"revenue":79843676237.0,"operating_income":-4660871653.0,"net_income":-5840257541.0,"market_cap":null,"profit_margin":-0.07314615028076064,"operating_margin":-0.05837496308618273,"roa":-0.03761086980199077,"gross_margin":0.03279351470776392,"total_equity":41049366206.0,"total_assets":155281108141.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0031191194030676835,"dividend_yield":null,"eps":4.03,"revenue":87680268040.0,"operating_income":641051228.0,"net_income":127969605.0,"market_cap":null,"profit_margin":0.0014595028945579853,"operating_margin":0.007311237092792081,"roa":0.0008379232103278215,"gross_margin":0.09175136318390296,"total_equity":41027478741.0,"total_assets":152722353818.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.07515010764015738,"dividend_yield":null,"eps":-96.79,"revenue":85293799743.0,"operating_income":-2561185889.0,"net_income":-3073602514.0,"market_cap":null,"profit_margin":-0.036035474128965024,"operating_margin":-0.030027808547832865,"roa":-0.019896873096624666,"gross_margin":0.05351964249165295,"total_equity":40899509136.0,"total_assets":154476660683.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04371248246654385,"dividend_yield":null,"eps":-60.53,"revenue":79970465739.0,"operating_income":-2470493604.0,"net_income":-1922173872.0,"market_cap":null,"profit_margin":-0.024036046986063684,"operating_margin":-0.030892574917132057,"roa":-0.012238948309104518,"gross_margin":0.05268829953737729,"total_equity":43973111650.0,"total_assets":157053843472.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.037110566120861534,"dividend_yield":null,"eps":53.63,"revenue":89311153199.0,"operating_income":3243646424.0,"net_income":1703200028.0,"market_cap":null,"profit_margin":0.019070406852825975,"operating_margin":0.03631849223548396,"roa":0.010620208698068874,"gross_margin":0.11264851621144052,"total_equity":45895285522.0,"total_assets":160373498904.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06062277233413939,"dividend_yield":null,"eps":86.87,"revenue":92121675171.0,"operating_income":4023266563.0,"net_income":2758544263.0,"market_cap":null,"profit_margin":0.029944573390350077,"operating_margin":0.043673397770197395,"roa":0.01738486812702057,"gross_margin":0.11910600648145915,"total_equity":45503433063.0,"total_assets":158675018001.0}],"current_price":1151.0,"change_pct":-1.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3772.0},{"date":"2016-10-25","close":3667.0},{"date":"2016-10-26","close":3691.0},{"date":"2016-10-27","close":3719.0},{"date":"2016-10-28","close":3719.0},{"date":"2016-10-31","close":3567.0},{"date":"2016-11-01","close":3553.0},{"date":"2016-11-02","close":3430.0},{"date":"2016-11-03","close":3363.0},{"date":"2016-11-04","close":3387.0},{"date":"2016-11-07","close":3335.0},{"date":"2016-11-08","close":3320.0},{"date":"2016-11-09","close":3254.0},{"date":"2016-11-10","close":3358.0},{"date":"2016-11-11","close":3420.0},{"date":"2016-11-14","close":3558.0},{"date":"2016-11-15","close":3463.0},{"date":"2016-11-16","close":3491.0},{"date":"2016-11-17","close":3453.0},{"date":"2016-11-18","close":3449.0},{"date":"2016-11-21","close":3396.0},{"date":"2016-11-22","close":3354.0},{"date":"2016-11-23","close":3278.0},{"date":"2016-11-24","close":3202.0},{"date":"2016-11-25","close":3254.0},{"date":"2016-11-28","close":3206.0},{"date":"2016-11-29","close":3192.0},{"date":"2016-11-30","close":3183.0},{"date":"2016-12-01","close":3173.0},{"date":"2016-12-02","close":3173.0},{"date":"2016-12-05","close":3130.0},{"date":"2016-12-06","close":3145.0},{"date":"2016-12-07","close":3320.0},{"date":"2016-12-08","close":3268.0},{"date":"2016-12-09","close":3225.0},{"date":"2016-12-12","close":3249.0},{"date":"2016-12-13","close":3268.0},{"date":"2016-12-14","close":3335.0},{"date":"2016-12-15","close":3411.0},{"date":"2016-12-16","close":3415.0},{"date":"2016-12-19","close":3434.0},{"date":"2016-12-20","close":3463.0},{"date":"2016-12-21","close":3439.0},{"date":"2016-12-22","close":3368.0},{"date":"2016-12-23","close":3396.0},{"date":"2016-12-26","close":3472.0},{"date":"2016-12-27","close":3995.0},{"date":"2016-12-28","close":4071.0},{"date":"2016-12-29","close":4247.0},{"date":"2017-01-02","close":4171.0},{"date":"2017-01-03","close":3957.0},{"date":"2017-01-04","close":3909.0},{"date":"2017-01-05","close":3957.0},{"date":"2017-01-06","close":3981.0},{"date":"2017-01-09","close":3890.0},{"date":"2017-01-10","close":3928.0},{"date":"2017-01-11","close":3895.0},{"date":"2017-01-12","close":3890.0},{"date":"2017-01-13","close":3928.0},{"date":"2017-01-16","close":3862.0},{"date":"2017-01-17","close":3867.0},{"date":"2017-01-18","close":3776.0},{"date":"2017-01-19","close":3819.0},{"date":"2017-01-20","close":3843.0},{"date":"2017-01-23","close":3781.0},{"date":"2017-01-24","close":3610.0},{"date":"2017-01-25","close":3544.0},{"date":"2017-01-26","close":3586.0},{"date":"2017-01-31","close":3577.0},{"date":"2017-02-01","close":3605.0},{"date":"2017-02-02","close":3572.0},{"date":"2017-02-03","close":3586.0},{"date":"2017-02-06","close":3672.0},{"date":"2017-02-07","close":3653.0},{"date":"2017-02-08","close":3848.0},{"date":"2017-02-09","close":3905.0},{"date":"2017-02-10","close":3886.0},{"date":"2017-02-13","close":3762.0},{"date":"2017-02-14","close":3772.0},{"date":"2017-02-15","close":3838.0},{"date":"2017-02-16","close":3772.0},{"date":"2017-02-17","close":3738.0},{"date":"2017-02-20","close":4047.0},{"date":"2017-02-21","close":3876.0},{"date":"2017-02-22","close":3800.0},{"date":"2017-02-23","close":3762.0},{"date":"2017-02-24","close":3795.0},{"date":"2017-02-27","close":3696.0},{"date":"2017-02-28","close":3691.0},{"date":"2017-03-02","close":3743.0},{"date":"2017-03-03","close":3677.0},{"date":"2017-03-06","close":3677.0},{"date":"2017-03-07","close":3677.0},{"date":"2017-03-08","close":3677.0},{"date":"2017-03-09","close":3700.0},{"date":"2017-03-10","close":3743.0},{"date":"2017-03-13","close":3824.0},{"date":"2017-03-14","close":3805.0},{"date":"2017-03-15","close":3786.0},{"date":"2017-03-16","close":3791.0},{"date":"2017-03-17","close":3781.0},{"date":"2017-03-20","close":3757.0},{"date":"2017-03-21","close":3795.0},{"date":"2017-03-22","close":3757.0},{"date":"2017-03-23","close":3738.0},{"date":"2017-03-24","close":3776.0},{"date":"2017-03-27","close":3786.0},{"date":"2017-03-28","close":3776.0},{"date":"2017-03-29","close":3795.0},{"date":"2017-03-30","close":3829.0},{"date":"2017-03-31","close":3843.0},{"date":"2017-04-03","close":3857.0},{"date":"2017-04-04","close":3848.0},{"date":"2017-04-05","close":3857.0},{"date":"2017-04-06","close":3824.0},{"date":"2017-04-07","close":3871.0},{"date":"2017-04-10","close":3867.0},{"date":"2017-04-11","close":3805.0},{"date":"2017-04-12","close":3810.0},{"date":"2017-04-13","close":3895.0},{"date":"2017-04-14","close":3943.0},{"date":"2017-04-17","close":3952.0},{"date":"2017-04-18","close":3909.0},{"date":"2017-04-19","close":3895.0},{"date":"2017-04-20","close":3890.0},{"date":"2017-04-21","close":3909.0},{"date":"2017-04-24","close":3876.0},{"date":"2017-04-25","close":3943.0},{"date":"2017-04-26","close":3952.0},{"date":"2017-04-27","close":3952.0},{"date":"2017-04-28","close":3995.0},{"date":"2017-05-02","close":4109.0},{"date":"2017-05-04","close":4104.0},{"date":"2017-05-08","close":4175.0},{"date":"2017-05-10","close":4190.0},{"date":"2017-05-11","close":4204.0},{"date":"2017-05-12","close":4223.0},{"date":"2017-05-15","close":4261.0},{"date":"2017-05-16","close":4142.0},{"date":"2017-05-17","close":4213.0},{"date":"2017-05-18","close":4275.0},{"date":"2017-05-19","close":4285.0},{"date":"2017-05-22","close":4323.0},{"date":"2017-05-23","close":4304.0},{"date":"2017-05-24","close":4399.0},{"date":"2017-05-25","close":4342.0},{"date":"2017-05-26","close":4228.0},{"date":"2017-05-29","close":4123.0},{"date":"2017-05-30","close":4052.0},{"date":"2017-05-31","close":4152.0},{"date":"2017-06-01","close":4061.0},{"date":"2017-06-02","close":4171.0},{"date":"2017-06-05","close":3990.0},{"date":"2017-06-07","close":3985.0},{"date":"2017-06-08","close":3981.0},{"date":"2017-06-09","close":3962.0},{"date":"2017-06-12","close":3862.0},{"date":"2017-06-13","close":3924.0},{"date":"2017-06-14","close":3928.0},{"date":"2017-06-15","close":3914.0},{"date":"2017-06-16","close":3919.0},{"date":"2017-06-19","close":3895.0},{"date":"2017-06-20","close":3957.0},{"date":"2017-06-21","close":3981.0},{"date":"2017-06-22","close":3971.0},{"date":"2017-06-23","close":3947.0},{"date":"2017-06-26","close":3928.0},{"date":"2017-06-27","close":3895.0},{"date":"2017-06-28","close":3857.0},{"date":"2017-06-29","close":3881.0},{"date":"2017-06-30","close":3871.0},{"date":"2017-07-03","close":3862.0},{"date":"2017-07-04","close":3848.0},{"date":"2017-07-05","close":3814.0},{"date":"2017-07-06","close":3962.0},{"date":"2017-07-07","close":3957.0},{"date":"2017-07-10","close":3852.0},{"date":"2017-07-11","close":3890.0},{"date":"2017-07-12","close":3843.0},{"date":"2017-07-13","close":3776.0},{"date":"2017-07-14","close":3677.0},{"date":"2017-07-17","close":3710.0},{"date":"2017-07-18","close":3696.0},{"date":"2017-07-19","close":3724.0},{"date":"2017-07-20","close":3705.0},{"date":"2017-07-21","close":3705.0},{"date":"2017-07-24","close":3648.0},{"date":"2017-07-25","close":3639.0},{"date":"2017-07-26","close":3615.0},{"date":"2017-07-27","close":3639.0},{"date":"2017-07-28","close":3553.0},{"date":"2017-07-31","close":3506.0},{"date":"2017-08-01","close":3525.0},{"date":"2017-08-02","close":3582.0},{"date":"2017-08-03","close":3491.0},{"date":"2017-08-04","close":3529.0},{"date":"2017-08-07","close":3520.0},{"date":"2017-08-08","close":3529.0},{"date":"2017-08-09","close":3510.0},{"date":"2017-08-10","close":3477.0},{"date":"2017-08-11","close":3387.0},{"date":"2017-08-14","close":3335.0},{"date":"2017-08-16","close":3382.0},{"date":"2017-08-17","close":3491.0},{"date":"2017-08-18","close":3472.0},{"date":"2017-08-21","close":3425.0},{"date":"2017-08-22","close":3401.0},{"date":"2017-08-23","close":3363.0},{"date":"2017-08-24","close":3368.0},{"date":"2017-08-25","close":3377.0},{"date":"2017-08-28","close":3420.0},{"date":"2017-08-29","close":3406.0},{"date":"2017-08-30","close":3487.0},{"date":"2017-08-31","close":3472.0},{"date":"2017-09-01","close":3468.0},{"date":"2017-09-04","close":3415.0},{"date":"2017-09-05","close":3434.0},{"date":"2017-09-06","close":3425.0},{"date":"2017-09-07","close":3396.0},{"date":"2017-09-08","close":3349.0},{"date":"2017-09-11","close":3377.0},{"date":"2017-09-12","close":3368.0},{"date":"2017-09-13","close":3325.0},{"date":"2017-09-14","close":3320.0},{"date":"2017-09-15","close":3301.0},{"date":"2017-09-18","close":3325.0},{"date":"2017-09-19","close":3297.0},{"date":"2017-09-20","close":3282.0},{"date":"2017-09-21","close":3192.0},{"date":"2017-09-22","close":3178.0},{"date":"2017-09-25","close":3107.0},{"date":"2017-09-26","close":2993.0},{"date":"2017-09-27","close":2931.0},{"date":"2017-09-28","close":3045.0},{"date":"2017-09-29","close":3126.0},{"date":"2017-10-10","close":3059.0},{"date":"2017-10-11","close":3045.0},{"date":"2017-10-12","close":3097.0},{"date":"2017-10-13","close":3050.0},{"date":"2017-10-16","close":2988.0},{"date":"2017-10-17","close":3064.0},{"date":"2017-10-18","close":3002.0},{"date":"2017-10-19","close":3040.0},{"date":"2017-10-20","close":3073.0},{"date":"2017-10-23","close":3045.0},{"date":"2017-10-24","close":3078.0},{"date":"2017-10-25","close":3140.0},{"date":"2017-10-26","close":3154.0},{"date":"2017-10-27","close":3168.0},{"date":"2017-10-30","close":3187.0},{"date":"2017-10-31","close":3206.0},{"date":"2017-11-01","close":3221.0},{"date":"2017-11-02","close":3221.0},{"date":"2017-11-03","close":3278.0},{"date":"2017-11-06","close":3259.0},{"date":"2017-11-07","close":3263.0},{"date":"2017-11-08","close":3240.0},{"date":"2017-11-09","close":3249.0},{"date":"2017-11-10","close":3263.0},{"date":"2017-11-13","close":3254.0},{"date":"2017-11-14","close":3216.0},{"date":"2017-11-15","close":3173.0},{"date":"2017-11-16","close":3159.0},{"date":"2017-11-17","close":3168.0},{"date":"2017-11-20","close":3130.0},{"date":"2017-11-21","close":3092.0},{"date":"2017-11-22","close":2997.0},{"date":"2017-11-23","close":3054.0},{"date":"2017-11-24","close":3092.0},{"date":"2017-11-27","close":3107.0},{"date":"2017-11-28","close":3083.0},{"date":"2017-11-29","close":3078.0},{"date":"2017-11-30","close":3073.0},{"date":"2017-12-01","close":3135.0},{"date":"2017-12-04","close":3164.0},{"date":"2017-12-05","close":3173.0},{"date":"2017-12-06","close":3183.0},{"date":"2017-12-07","close":3149.0},{"date":"2017-12-08","close":3135.0},{"date":"2017-12-11","close":3121.0},{"date":"2017-12-12","close":3092.0},{"date":"2017-12-13","close":3102.0},{"date":"2017-12-14","close":3083.0},{"date":"2017-12-15","close":3097.0},{"date":"2017-12-18","close":3083.0},{"date":"2017-12-19","close":3050.0},{"date":"2017-12-20","close":2993.0},{"date":"2017-12-21","close":2926.0},{"date":"2017-12-22","close":2950.0},{"date":"2017-12-26","close":3007.0},{"date":"2017-12-27","close":3021.0},{"date":"2017-12-28","close":3073.0},{"date":"2018-01-02","close":3078.0},{"date":"2018-01-03","close":3083.0},{"date":"2018-01-04","close":3045.0},{"date":"2018-01-05","close":3040.0},{"date":"2018-01-08","close":3040.0},{"date":"2018-01-09","close":3035.0},{"date":"2018-01-10","close":3069.0},{"date":"2018-01-11","close":3073.0},{"date":"2018-01-12","close":3073.0},{"date":"2018-01-15","close":3078.0},{"date":"2018-01-16","close":3078.0},{"date":"2018-01-17","close":3092.0},{"date":"2018-01-18","close":3092.0},{"date":"2018-01-19","close":3149.0},{"date":"2018-01-22","close":3187.0},{"date":"2018-01-23","close":3197.0},{"date":"2018-01-24","close":3173.0},{"date":"2018-01-25","close":3206.0},{"date":"2018-01-26","close":3230.0},{"date":"2018-01-29","close":3221.0},{"date":"2018-01-30","close":3187.0},{"date":"2018-01-31","close":3225.0},{"date":"2018-02-01","close":3263.0},{"date":"2018-02-02","close":3263.0},{"date":"2018-02-05","close":3292.0},{"date":"2018-02-06","close":3206.0},{"date":"2018-02-07","close":3235.0},{"date":"2018-02-08","close":3235.0},{"date":"2018-02-09","close":3358.0},{"date":"2018-02-12","close":3306.0},{"date":"2018-02-13","close":3249.0},{"date":"2018-02-14","close":3263.0},{"date":"2018-02-19","close":3311.0},{"date":"2018-02-20","close":3316.0},{"date":"2018-02-21","close":3349.0},{"date":"2018-02-22","close":3330.0},{"date":"2018-02-23","close":3325.0},{"date":"2018-02-26","close":3339.0},{"date":"2018-02-27","close":3415.0},{"date":"2018-02-28","close":3382.0},{"date":"2018-03-02","close":3434.0},{"date":"2018-03-05","close":3501.0},{"date":"2018-03-06","close":3534.0},{"date":"2018-03-07","close":3458.0},{"date":"2018-03-08","close":3444.0},{"date":"2018-03-09","close":3601.0},{"date":"2018-03-12","close":3605.0},{"date":"2018-03-13","close":3567.0},{"date":"2018-03-14","close":3601.0},{"date":"2018-03-15","close":3563.0},{"date":"2018-03-16","close":3601.0},{"date":"2018-03-19","close":3515.0},{"date":"2018-03-20","close":3577.0},{"date":"2018-03-21","close":3553.0},{"date":"2018-03-22","close":3548.0},{"date":"2018-03-23","close":3415.0},{"date":"2018-03-26","close":3501.0},{"date":"2018-03-27","close":3544.0},{"date":"2018-03-28","close":3520.0},{"date":"2018-03-29","close":3529.0},{"date":"2018-03-30","close":3601.0},{"date":"2018-04-02","close":3582.0},{"date":"2018-04-03","close":3634.0},{"date":"2018-04-04","close":3639.0},{"date":"2018-04-05","close":3715.0},{"date":"2018-04-06","close":3696.0},{"date":"2018-04-09","close":3724.0},{"date":"2018-04-10","close":3719.0},{"date":"2018-04-11","close":3705.0},{"date":"2018-04-12","close":3705.0},{"date":"2018-04-13","close":3705.0},{"date":"2018-04-16","close":3762.0},{"date":"2018-04-17","close":3772.0},{"date":"2018-04-18","close":3767.0},{"date":"2018-04-19","close":3886.0},{"date":"2018-04-20","close":3976.0},{"date":"2018-04-23","close":3848.0},{"date":"2018-04-24","close":3810.0},{"date":"2018-04-25","close":3738.0},{"date":"2018-04-26","close":3838.0},{"date":"2018-04-27","close":3833.0},{"date":"2018-04-30","close":3938.0},{"date":"2018-05-02","close":4080.0},{"date":"2018-05-03","close":4028.0},{"date":"2018-05-04","close":4128.0},{"date":"2018-05-08","close":3895.0},{"date":"2018-05-09","close":3881.0},{"date":"2018-05-10","close":3895.0},{"date":"2018-05-11","close":3981.0},{"date":"2018-05-14","close":3943.0},{"date":"2018-05-15","close":3890.0},{"date":"2018-05-16","close":3800.0},{"date":"2018-05-17","close":3843.0},{"date":"2018-05-18","close":3886.0},{"date":"2018-05-21","close":3890.0},{"date":"2018-05-23","close":3862.0},{"date":"2018-05-24","close":3852.0},{"date":"2018-05-25","close":3848.0},{"date":"2018-05-28","close":4004.0},{"date":"2018-05-29","close":3895.0},{"date":"2018-05-30","close":3843.0},{"date":"2018-05-31","close":3905.0},{"date":"2018-06-01","close":3990.0},{"date":"2018-06-04","close":4133.0},{"date":"2018-06-05","close":4061.0},{"date":"2018-06-07","close":4123.0},{"date":"2018-06-08","close":4180.0},{"date":"2018-06-11","close":5415.0},{"date":"2018-06-12","close":7030.0},{"date":"2018-06-14","close":5961.0},{"date":"2018-06-15","close":5629.0},{"date":"2018-06-18","close":5320.0},{"date":"2018-06-19","close":5748.0},{"date":"2018-06-20","close":5724.0},{"date":"2018-06-21","close":5938.0},{"date":"2018-06-22","close":7719.0},{"date":"2018-06-25","close":6935.0},{"date":"2018-06-26","close":5914.0},{"date":"2018-06-27","close":6104.0},{"date":"2018-06-28","close":6151.0},{"date":"2018-06-29","close":6033.0},{"date":"2018-07-02","close":5771.0},{"date":"2018-07-03","close":5510.0},{"date":"2018-07-04","close":5201.0},{"date":"2018-07-05","close":5439.0},{"date":"2018-07-06","close":5178.0},{"date":"2018-07-09","close":4988.0},{"date":"2018-07-10","close":5083.0},{"date":"2018-07-11","close":4964.0},{"date":"2018-07-12","close":5059.0},{"date":"2018-07-13","close":4988.0},{"date":"2018-07-16","close":5201.0},{"date":"2018-07-17","close":5178.0},{"date":"2018-07-18","close":4940.0},{"date":"2018-07-19","close":4650.0},{"date":"2018-07-20","close":4636.0},{"date":"2018-07-23","close":4513.0},{"date":"2018-07-24","close":4641.0},{"date":"2018-07-25","close":4551.0},{"date":"2018-07-26","close":4774.0},{"date":"2018-07-27","close":4536.0},{"date":"2018-07-30","close":4451.0},{"date":"2018-07-31","close":4432.0},{"date":"2018-08-01","close":4484.0},{"date":"2018-08-02","close":4460.0},{"date":"2018-08-03","close":4527.0},{"date":"2018-08-06","close":4465.0},{"date":"2018-08-07","close":4413.0},{"date":"2018-08-08","close":4403.0},{"date":"2018-08-09","close":4384.0},{"date":"2018-08-10","close":4413.0},{"date":"2018-08-13","close":4242.0},{"date":"2018-08-14","close":4346.0},{"date":"2018-08-16","close":4346.0},{"date":"2018-08-17","close":4365.0},{"date":"2018-08-20","close":4308.0},{"date":"2018-08-21","close":4399.0},{"date":"2018-08-22","close":4337.0},{"date":"2018-08-23","close":4327.0},{"date":"2018-08-24","close":4261.0},{"date":"2018-08-27","close":4156.0},{"date":"2018-08-28","close":4194.0},{"date":"2018-08-29","close":4137.0},{"date":"2018-08-30","close":4228.0},{"date":"2018-08-31","close":4180.0},{"date":"2018-09-03","close":4128.0},{"date":"2018-09-04","close":4128.0},{"date":"2018-09-05","close":4147.0},{"date":"2018-09-06","close":4066.0},{"date":"2018-09-07","close":4019.0},{"date":"2018-09-10","close":4066.0},{"date":"2018-09-11","close":4052.0},{"date":"2018-09-12","close":4028.0},{"date":"2018-09-13","close":4095.0},{"date":"2018-09-14","close":4095.0},{"date":"2018-09-17","close":3971.0},{"date":"2018-09-18","close":3881.0},{"date":"2018-09-19","close":3876.0},{"date":"2018-09-20","close":3895.0},{"date":"2018-09-21","close":3985.0},{"date":"2018-09-27","close":4019.0},{"date":"2018-09-28","close":4019.0},{"date":"2018-10-01","close":4199.0},{"date":"2018-10-02","close":4061.0},{"date":"2018-10-04","close":4066.0},{"date":"2018-10-05","close":3966.0},{"date":"2018-10-08","close":3947.0},{"date":"2018-10-10","close":3776.0},{"date":"2018-10-11","close":3610.0},{"date":"2018-10-12","close":3686.0},{"date":"2018-10-15","close":3686.0},{"date":"2018-10-16","close":3776.0},{"date":"2018-10-17","close":3895.0},{"date":"2018-10-18","close":3838.0},{"date":"2018-10-19","close":3705.0},{"date":"2018-10-22","close":3700.0},{"date":"2018-10-23","close":3601.0},{"date":"2018-10-24","close":3510.0},{"date":"2018-10-25","close":3510.0},{"date":"2018-10-26","close":3477.0},{"date":"2018-10-29","close":3097.0},{"date":"2018-10-30","close":3202.0},{"date":"2018-10-31","close":3420.0},{"date":"2018-11-01","close":3420.0},{"date":"2018-11-02","close":3515.0},{"date":"2018-11-05","close":3743.0},{"date":"2018-11-06","close":3677.0},{"date":"2018-11-07","close":3553.0},{"date":"2018-11-08","close":3776.0},{"date":"2018-11-09","close":3710.0},{"date":"2018-11-12","close":3729.0},{"date":"2018-11-13","close":3776.0},{"date":"2018-11-14","close":3691.0},{"date":"2018-11-15","close":3772.0},{"date":"2018-11-16","close":3781.0},{"date":"2018-11-19","close":3805.0},{"date":"2018-11-20","close":3719.0},{"date":"2018-11-21","close":3734.0},{"date":"2018-11-22","close":3734.0},{"date":"2018-11-23","close":3681.0},{"date":"2018-11-26","close":3719.0},{"date":"2018-11-27","close":3729.0},{"date":"2018-11-28","close":3686.0},{"date":"2018-11-29","close":3653.0},{"date":"2018-11-30","close":3620.0},{"date":"2018-12-03","close":3658.0},{"date":"2018-12-04","close":3829.0},{"date":"2018-12-05","close":3843.0},{"date":"2018-12-06","close":3729.0},{"date":"2018-12-07","close":3753.0},{"date":"2018-12-10","close":3753.0},{"date":"2018-12-11","close":3510.0},{"date":"2018-12-12","close":3629.0},{"date":"2018-12-13","close":3700.0},{"date":"2018-12-14","close":3776.0},{"date":"2018-12-17","close":4038.0},{"date":"2018-12-18","close":3871.0},{"date":"2018-12-19","close":3810.0},{"date":"2018-12-20","close":3681.0},{"date":"2018-12-21","close":3691.0},{"date":"2018-12-24","close":3629.0},{"date":"2018-12-26","close":3472.0},{"date":"2018-12-27","close":3539.0},{"date":"2018-12-28","close":3653.0},{"date":"2019-01-02","close":3648.0},{"date":"2019-01-03","close":3567.0},{"date":"2019-01-04","close":3577.0},{"date":"2019-01-07","close":3729.0},{"date":"2019-01-08","close":3767.0},{"date":"2019-01-09","close":3757.0},{"date":"2019-01-10","close":3719.0},{"date":"2019-01-11","close":3781.0},{"date":"2019-01-14","close":3890.0},{"date":"2019-01-15","close":3900.0},{"date":"2019-01-16","close":3838.0},{"date":"2019-01-17","close":3829.0},{"date":"2019-01-18","close":3890.0},{"date":"2019-01-21","close":3867.0},{"date":"2019-01-22","close":3905.0},{"date":"2019-01-23","close":3919.0},{"date":"2019-01-24","close":3909.0},{"date":"2019-01-25","close":3890.0},{"date":"2019-01-28","close":3867.0},{"date":"2019-01-29","close":3838.0},{"date":"2019-01-30","close":3857.0},{"date":"2019-01-31","close":3871.0},{"date":"2019-02-01","close":3900.0},{"date":"2019-02-07","close":3938.0},{"date":"2019-02-08","close":3966.0},{"date":"2019-02-11","close":3919.0},{"date":"2019-02-12","close":3938.0},{"date":"2019-02-13","close":3947.0},{"date":"2019-02-14","close":3952.0},{"date":"2019-02-15","close":3928.0},{"date":"2019-02-18","close":4014.0},{"date":"2019-02-19","close":3990.0},{"date":"2019-02-20","close":3995.0},{"date":"2019-02-21","close":3919.0},{"date":"2019-02-22","close":3890.0},{"date":"2019-02-25","close":3867.0},{"date":"2019-02-26","close":3843.0},{"date":"2019-02-27","close":3848.0},{"date":"2019-02-28","close":3681.0},{"date":"2019-03-04","close":3786.0},{"date":"2019-03-05","close":3710.0},{"date":"2019-03-06","close":3724.0},{"date":"2019-03-07","close":3667.0},{"date":"2019-03-08","close":3658.0},{"date":"2019-03-11","close":3658.0},{"date":"2019-03-12","close":3715.0},{"date":"2019-03-13","close":3753.0},{"date":"2019-03-14","close":3833.0},{"date":"2019-03-15","close":3791.0},{"date":"2019-03-18","close":3881.0},{"date":"2019-03-19","close":3876.0},{"date":"2019-03-20","close":3843.0},{"date":"2019-03-21","close":3814.0},{"date":"2019-03-22","close":3862.0},{"date":"2019-03-25","close":3786.0},{"date":"2019-03-26","close":3800.0},{"date":"2019-03-27","close":3781.0},{"date":"2019-03-28","close":3757.0},{"date":"2019-03-29","close":3762.0},{"date":"2019-04-01","close":3871.0},{"date":"2019-04-02","close":3871.0},{"date":"2019-04-03","close":3876.0},{"date":"2019-04-04","close":3871.0},{"date":"2019-04-05","close":3890.0},{"date":"2019-04-08","close":3938.0},{"date":"2019-04-09","close":3919.0},{"date":"2019-04-10","close":4114.0},{"date":"2019-04-11","close":4118.0},{"date":"2019-04-12","close":4104.0},{"date":"2019-04-15","close":4209.0},{"date":"2019-04-16","close":4175.0},{"date":"2019-04-17","close":4137.0},{"date":"2019-04-18","close":5368.0},{"date":"2019-04-19","close":5581.0},{"date":"2019-04-22","close":5985.0},{"date":"2019-04-23","close":6009.0},{"date":"2019-04-24","close":6318.0},{"date":"2019-04-25","close":5938.0},{"date":"2019-04-26","close":5771.0},{"date":"2019-04-29","close":5866.0},{"date":"2019-04-30","close":5463.0},{"date":"2019-05-02","close":5510.0},{"date":"2019-05-03","close":5653.0},{"date":"2019-05-07","close":6009.0},{"date":"2019-05-08","close":5724.0},{"date":"2019-05-09","close":5581.0},{"date":"2019-05-10","close":5439.0},{"date":"2019-05-13","close":5083.0},{"date":"2019-05-14","close":5391.0},{"date":"2019-05-15","close":5415.0},{"date":"2019-05-16","close":5249.0},{"date":"2019-05-17","close":5415.0},{"date":"2019-05-20","close":5368.0},{"date":"2019-05-21","close":5415.0},{"date":"2019-05-22","close":5368.0},{"date":"2019-05-23","close":5201.0},{"date":"2019-05-24","close":5201.0},{"date":"2019-05-27","close":5178.0},{"date":"2019-05-28","close":5154.0},{"date":"2019-05-29","close":5154.0},{"date":"2019-05-30","close":5035.0},{"date":"2019-05-31","close":5890.0},{"date":"2019-06-03","close":5985.0},{"date":"2019-06-04","close":5961.0},{"date":"2019-06-05","close":5890.0},{"date":"2019-06-07","close":5914.0},{"date":"2019-06-10","close":5795.0},{"date":"2019-06-11","close":5819.0},{"date":"2019-06-12","close":6128.0},{"date":"2019-06-13","close":6128.0},{"date":"2019-06-14","close":6033.0},{"date":"2019-06-17","close":5581.0},{"date":"2019-06-18","close":5463.0},{"date":"2019-06-19","close":5510.0},{"date":"2019-06-20","close":5534.0},{"date":"2019-06-21","close":5510.0},{"date":"2019-06-24","close":5320.0},{"date":"2019-06-25","close":5368.0},{"date":"2019-06-26","close":5273.0},{"date":"2019-06-27","close":5463.0},{"date":"2019-06-28","close":5391.0},{"date":"2019-07-01","close":5154.0},{"date":"2019-07-02","close":4774.0},{"date":"2019-07-03","close":4560.0},{"date":"2019-07-04","close":4479.0},{"date":"2019-07-05","close":4560.0},{"date":"2019-07-08","close":4275.0},{"date":"2019-07-09","close":4294.0},{"date":"2019-07-10","close":4380.0},{"date":"2019-07-11","close":4418.0},{"date":"2019-07-12","close":4342.0},{"date":"2019-07-15","close":4251.0},{"date":"2019-07-16","close":4223.0},{"date":"2019-07-17","close":4251.0},{"date":"2019-07-18","close":4251.0},{"date":"2019-07-19","close":4356.0},{"date":"2019-07-22","close":4251.0},{"date":"2019-07-23","close":4156.0},{"date":"2019-07-24","close":4076.0},{"date":"2019-07-25","close":4085.0},{"date":"2019-07-26","close":3981.0},{"date":"2019-07-29","close":3862.0},{"date":"2019-07-30","close":4000.0},{"date":"2019-07-31","close":4095.0},{"date":"2019-08-01","close":3924.0},{"date":"2019-08-02","close":3976.0},{"date":"2019-08-05","close":3662.0},{"date":"2019-08-06","close":3639.0},{"date":"2019-08-07","close":3757.0},{"date":"2019-08-08","close":3909.0},{"date":"2019-08-09","close":3876.0},{"date":"2019-08-12","close":3881.0},{"date":"2019-08-13","close":3933.0},{"date":"2019-08-14","close":4004.0},{"date":"2019-08-16","close":3933.0},{"date":"2019-08-19","close":4123.0},{"date":"2019-08-20","close":3995.0},{"date":"2019-08-21","close":3990.0},{"date":"2019-08-22","close":4066.0},{"date":"2019-08-23","close":4004.0},{"date":"2019-08-26","close":3819.0},{"date":"2019-08-27","close":3800.0},{"date":"2019-08-28","close":3810.0},{"date":"2019-08-29","close":3867.0},{"date":"2019-08-30","close":3909.0},{"date":"2019-09-02","close":4038.0},{"date":"2019-09-03","close":3990.0},{"date":"2019-09-04","close":4014.0},{"date":"2019-09-05","close":3981.0},{"date":"2019-09-06","close":3976.0},{"date":"2019-09-09","close":3919.0},{"date":"2019-09-10","close":3895.0},{"date":"2019-09-11","close":3971.0},{"date":"2019-09-16","close":4023.0},{"date":"2019-09-17","close":5225.0},{"date":"2019-09-18","close":6698.0},{"date":"2019-09-19","close":5795.0},{"date":"2019-09-20","close":6460.0},{"date":"2019-09-23","close":6294.0},{"date":"2019-09-24","close":7244.0},{"date":"2019-09-25","close":7434.0},{"date":"2019-09-26","close":6698.0},{"date":"2019-09-27","close":6603.0},{"date":"2019-09-30","close":6579.0},{"date":"2019-10-01","close":5748.0},{"date":"2019-10-02","close":5866.0},{"date":"2019-10-04","close":5320.0},{"date":"2019-10-07","close":5035.0},{"date":"2019-10-08","close":4655.0},{"date":"2019-10-10","close":4465.0},{"date":"2019-10-11","close":4465.0},{"date":"2019-10-14","close":4351.0},{"date":"2019-10-15","close":4351.0},{"date":"2019-10-16","close":4665.0},{"date":"2019-10-17","close":4465.0},{"date":"2019-10-18","close":4489.0},{"date":"2019-10-21","close":4251.0},{"date":"2019-10-22","close":4199.0},{"date":"2019-10-23","close":4114.0},{"date":"2019-10-24","close":4080.0},{"date":"2019-10-25","close":3995.0},{"date":"2019-10-28","close":3985.0},{"date":"2019-10-29","close":3971.0},{"date":"2019-10-30","close":4009.0},{"date":"2019-10-31","close":3943.0},{"date":"2019-11-01","close":3985.0},{"date":"2019-11-04","close":4004.0},{"date":"2019-11-05","close":3995.0},{"date":"2019-11-06","close":4066.0},{"date":"2019-11-07","close":4042.0},{"date":"2019-11-08","close":4104.0},{"date":"2019-11-11","close":4019.0},{"date":"2019-11-12","close":3995.0},{"date":"2019-11-13","close":4004.0},{"date":"2019-11-14","close":3924.0},{"date":"2019-11-15","close":3957.0},{"date":"2019-11-18","close":3981.0},{"date":"2019-11-19","close":3928.0},{"date":"2019-11-20","close":3800.0},{"date":"2019-11-21","close":3791.0},{"date":"2019-11-22","close":3800.0},{"date":"2019-11-25","close":3848.0},{"date":"2019-11-26","close":3900.0},{"date":"2019-11-27","close":3852.0},{"date":"2019-11-28","close":3848.0},{"date":"2019-11-29","close":3824.0},{"date":"2019-12-02","close":3805.0},{"date":"2019-12-03","close":3781.0},{"date":"2019-12-04","close":3757.0},{"date":"2019-12-05","close":3677.0},{"date":"2019-12-06","close":3762.0},{"date":"2019-12-09","close":3819.0},{"date":"2019-12-10","close":3843.0},{"date":"2019-12-11","close":3857.0},{"date":"2019-12-12","close":3895.0},{"date":"2019-12-13","close":3933.0},{"date":"2019-12-16","close":3876.0},{"date":"2019-12-17","close":3876.0},{"date":"2019-12-18","close":3909.0},{"date":"2019-12-19","close":3876.0},{"date":"2019-12-20","close":3886.0},{"date":"2019-12-23","close":3824.0},{"date":"2019-12-24","close":3757.0},{"date":"2019-12-26","close":3781.0},{"date":"2019-12-27","close":3805.0},{"date":"2019-12-30","close":3852.0},{"date":"2020-01-02","close":3867.0},{"date":"2020-01-03","close":3895.0},{"date":"2020-01-06","close":3781.0},{"date":"2020-01-07","close":3838.0},{"date":"2020-01-08","close":3677.0},{"date":"2020-01-09","close":3814.0},{"date":"2020-01-10","close":3857.0},{"date":"2020-01-13","close":3890.0},{"date":"2020-01-14","close":3876.0},{"date":"2020-01-15","close":3919.0},{"date":"2020-01-16","close":3895.0},{"date":"2020-01-17","close":3914.0},{"date":"2020-01-20","close":3867.0},{"date":"2020-01-21","close":3833.0},{"date":"2020-01-22","close":3838.0},{"date":"2020-01-23","close":3824.0},{"date":"2020-01-28","close":3748.0},{"date":"2020-01-29","close":3814.0},{"date":"2020-01-30","close":3753.0},{"date":"2020-01-31","close":3710.0},{"date":"2020-02-03","close":4104.0},{"date":"2020-02-04","close":3857.0},{"date":"2020-02-05","close":3824.0},{"date":"2020-02-06","close":3838.0},{"date":"2020-02-07","close":3857.0},{"date":"2020-02-10","close":3995.0},{"date":"2020-02-11","close":3947.0},{"date":"2020-02-12","close":3957.0},{"date":"2020-02-13","close":3938.0},{"date":"2020-02-14","close":3957.0},{"date":"2020-02-17","close":3900.0},{"date":"2020-02-18","close":3862.0},{"date":"2020-02-19","close":3890.0},{"date":"2020-02-20","close":3833.0},{"date":"2020-02-21","close":3791.0},{"date":"2020-02-24","close":3781.0},{"date":"2020-02-25","close":3814.0},{"date":"2020-02-26","close":3767.0},{"date":"2020-02-27","close":3691.0},{"date":"2020-02-28","close":3601.0},{"date":"2020-03-02","close":3648.0},{"date":"2020-03-03","close":3724.0},{"date":"2020-03-04","close":3781.0},{"date":"2020-03-05","close":3824.0},{"date":"2020-03-06","close":3781.0},{"date":"2020-03-09","close":3681.0},{"date":"2020-03-10","close":3658.0},{"date":"2020-03-11","close":3567.0},{"date":"2020-03-12","close":3358.0},{"date":"2020-03-13","close":3140.0},{"date":"2020-03-16","close":3164.0},{"date":"2020-03-17","close":3206.0},{"date":"2020-03-18","close":3149.0},{"date":"2020-03-19","close":2423.0},{"date":"2020-03-20","close":2760.0},{"date":"2020-03-23","close":2617.0},{"date":"2020-03-24","close":2793.0},{"date":"2020-03-25","close":2931.0},{"date":"2020-03-26","close":3031.0},{"date":"2020-03-27","close":3064.0},{"date":"2020-03-30","close":3154.0},{"date":"2020-03-31","close":3373.0},{"date":"2020-04-01","close":3501.0},{"date":"2020-04-02","close":3567.0},{"date":"2020-04-03","close":3639.0},{"date":"2020-04-06","close":3848.0},{"date":"2020-04-07","close":3843.0},{"date":"2020-04-08","close":3824.0},{"date":"2020-04-09","close":3919.0},{"date":"2020-04-10","close":3862.0},{"date":"2020-04-13","close":3857.0},{"date":"2020-04-14","close":3890.0},{"date":"2020-04-16","close":3919.0},{"date":"2020-04-17","close":3928.0},{"date":"2020-04-20","close":3947.0},{"date":"2020-04-21","close":3852.0},{"date":"2020-04-22","close":3890.0},{"date":"2020-04-23","close":3957.0},{"date":"2020-04-24","close":3871.0},{"date":"2020-04-27","close":3971.0},{"date":"2020-04-28","close":3938.0},{"date":"2020-04-29","close":3985.0},{"date":"2020-05-04","close":4114.0},{"date":"2020-05-06","close":4893.0},{"date":"2020-05-07","close":4498.0},{"date":"2020-05-08","close":4536.0},{"date":"2020-05-11","close":4584.0},{"date":"2020-05-12","close":4418.0},{"date":"2020-05-13","close":4470.0},{"date":"2020-05-14","close":4327.0},{"date":"2020-05-15","close":4389.0},{"date":"2020-05-18","close":4346.0},{"date":"2020-05-19","close":4342.0},{"date":"2020-05-20","close":4403.0},{"date":"2020-05-21","close":4403.0},{"date":"2020-05-22","close":4351.0},{"date":"2020-05-25","close":4427.0},{"date":"2020-05-26","close":4456.0},{"date":"2020-05-27","close":4437.0},{"date":"2020-05-28","close":4451.0},{"date":"2020-05-29","close":4479.0},{"date":"2020-06-01","close":4551.0},{"date":"2020-06-02","close":4722.0},{"date":"2020-06-03","close":4646.0},{"date":"2020-06-04","close":4589.0},{"date":"2020-06-05","close":4608.0},{"date":"2020-06-08","close":4646.0},{"date":"2020-06-09","close":4598.0},{"date":"2020-06-10","close":4498.0},{"date":"2020-06-11","close":4375.0},{"date":"2020-06-12","close":4299.0},{"date":"2020-06-15","close":4080.0},{"date":"2020-06-16","close":4270.0},{"date":"2020-06-17","close":4237.0},{"date":"2020-06-18","close":4213.0},{"date":"2020-06-19","close":4237.0},{"date":"2020-06-22","close":4399.0},{"date":"2020-06-23","close":4313.0},{"date":"2020-06-24","close":4270.0},{"date":"2020-06-25","close":4275.0},{"date":"2020-06-26","close":4251.0},{"date":"2020-06-29","close":4204.0},{"date":"2020-06-30","close":4403.0},{"date":"2020-07-01","close":4327.0},{"date":"2020-07-02","close":4375.0},{"date":"2020-07-03","close":4427.0},{"date":"2020-07-06","close":4446.0},{"date":"2020-07-07","close":4380.0},{"date":"2020-07-08","close":4489.0},{"date":"2020-07-09","close":4427.0},{"date":"2020-07-10","close":4365.0},{"date":"2020-07-13","close":4475.0},{"date":"2020-07-14","close":4451.0},{"date":"2020-07-15","close":4422.0},{"date":"2020-07-16","close":4342.0},{"date":"2020-07-17","close":4266.0},{"date":"2020-07-20","close":4194.0},{"date":"2020-07-21","close":4228.0},{"date":"2020-07-22","close":4213.0},{"date":"2020-07-23","close":4156.0},{"date":"2020-07-24","close":4095.0},{"date":"2020-07-27","close":3743.0},{"date":"2020-07-28","close":3620.0},{"date":"2020-07-29","close":3620.0},{"date":"2020-07-30","close":3710.0},{"date":"2020-07-31","close":3696.0},{"date":"2020-08-03","close":3658.0},{"date":"2020-08-04","close":3677.0},{"date":"2020-08-05","close":3662.0},{"date":"2020-08-06","close":3672.0},{"date":"2020-08-07","close":3643.0},{"date":"2020-08-10","close":3601.0},{"date":"2020-08-11","close":3677.0},{"date":"2020-08-12","close":3643.0},{"date":"2020-08-13","close":3835.0},{"date":"2020-08-14","close":3795.0},{"date":"2020-08-18","close":3618.0},{"date":"2020-08-19","close":3679.0},{"date":"2020-08-20","close":3532.0},{"date":"2020-08-21","close":3578.0},{"date":"2020-08-24","close":3532.0},{"date":"2020-08-25","close":3613.0},{"date":"2020-08-26","close":3552.0},{"date":"2020-08-27","close":3537.0},{"date":"2020-08-28","close":3598.0},{"date":"2020-08-31","close":3669.0},{"date":"2020-09-01","close":3608.0},{"date":"2020-09-02","close":3588.0},{"date":"2020-09-03","close":3578.0},{"date":"2020-09-04","close":3537.0},{"date":"2020-09-07","close":3598.0},{"date":"2020-09-08","close":3568.0},{"date":"2020-09-09","close":3537.0},{"date":"2020-09-10","close":3552.0},{"date":"2020-09-11","close":3608.0},{"date":"2020-09-14","close":3608.0},{"date":"2020-09-15","close":3557.0},{"date":"2020-09-16","close":3568.0},{"date":"2020-09-17","close":3527.0},{"date":"2020-09-18","close":3542.0},{"date":"2020-09-21","close":3512.0},{"date":"2020-09-22","close":3426.0},{"date":"2020-09-23","close":3431.0},{"date":"2020-09-24","close":3341.0},{"date":"2020-09-25","close":3366.0},{"date":"2020-09-28","close":3416.0},{"date":"2020-09-29","close":3502.0},{"date":"2020-10-05","close":3446.0},{"date":"2020-10-06","close":3477.0},{"date":"2020-10-07","close":3431.0},{"date":"2020-10-08","close":3431.0},{"date":"2020-10-12","close":3628.0},{"date":"2020-10-13","close":3552.0},{"date":"2020-10-14","close":3482.0},{"date":"2020-10-15","close":3457.0},{"date":"2020-10-16","close":3431.0},{"date":"2020-10-19","close":3441.0},{"date":"2020-10-20","close":3406.0},{"date":"2020-10-21","close":3431.0},{"date":"2020-10-22","close":3552.0},{"date":"2020-10-23","close":3472.0},{"date":"2020-10-26","close":3421.0},{"date":"2020-10-27","close":3421.0},{"date":"2020-10-28","close":3411.0},{"date":"2020-10-29","close":3431.0},{"date":"2020-10-30","close":3371.0},{"date":"2020-11-02","close":3401.0},{"date":"2020-11-03","close":3416.0},{"date":"2020-11-04","close":3391.0},{"date":"2020-11-05","close":3406.0},{"date":"2020-11-06","close":3436.0},{"date":"2020-11-09","close":3457.0},{"date":"2020-11-10","close":3467.0},{"date":"2020-11-11","close":3542.0},{"date":"2020-11-12","close":3492.0},{"date":"2020-11-13","close":3457.0},{"date":"2020-11-16","close":3457.0},{"date":"2020-11-17","close":3446.0},{"date":"2020-11-18","close":3462.0},{"date":"2020-11-19","close":3452.0},{"date":"2020-11-20","close":3492.0},{"date":"2020-11-23","close":3477.0},{"date":"2020-11-24","close":3542.0},{"date":"2020-11-25","close":3482.0},{"date":"2020-11-26","close":3502.0},{"date":"2020-11-27","close":3497.0},{"date":"2020-11-30","close":3512.0},{"date":"2020-12-01","close":3512.0},{"date":"2020-12-02","close":3522.0},{"date":"2020-12-03","close":3517.0},{"date":"2020-12-04","close":3502.0},{"date":"2020-12-07","close":3467.0},{"date":"2020-12-08","close":3482.0},{"date":"2020-12-09","close":3512.0},{"date":"2020-12-10","close":3542.0},{"date":"2020-12-11","close":3557.0},{"date":"2020-12-14","close":3588.0},{"date":"2020-12-15","close":3532.0},{"date":"2020-12-16","close":3542.0},{"date":"2020-12-17","close":3517.0},{"date":"2020-12-18","close":3522.0},{"date":"2020-12-21","close":3472.0},{"date":"2020-12-22","close":3426.0},{"date":"2020-12-23","close":3411.0},{"date":"2020-12-24","close":3411.0},{"date":"2020-12-28","close":3411.0},{"date":"2020-12-29","close":3441.0},{"date":"2020-12-30","close":3446.0},{"date":"2021-01-04","close":3457.0},{"date":"2021-01-05","close":3446.0},{"date":"2021-01-06","close":3472.0},{"date":"2021-01-07","close":3542.0},{"date":"2021-01-08","close":3492.0},{"date":"2021-01-11","close":3431.0},{"date":"2021-01-12","close":3446.0},{"date":"2021-01-13","close":3482.0},{"date":"2021-01-14","close":3477.0},{"date":"2021-01-15","close":3492.0},{"date":"2021-01-18","close":3467.0},{"date":"2021-01-19","close":3507.0},{"date":"2021-01-20","close":3512.0},{"date":"2021-01-21","close":3573.0},{"date":"2021-01-22","close":3537.0},{"date":"2021-01-25","close":3628.0},{"date":"2021-01-26","close":3573.0},{"date":"2021-01-27","close":3552.0},{"date":"2021-01-28","close":3512.0},{"date":"2021-01-29","close":3457.0},{"date":"2021-02-01","close":3467.0},{"date":"2021-02-02","close":3482.0},{"date":"2021-02-03","close":3487.0},{"date":"2021-02-04","close":3472.0},{"date":"2021-02-05","close":3482.0},{"date":"2021-02-08","close":3472.0},{"date":"2021-02-09","close":3472.0},{"date":"2021-02-10","close":3467.0},{"date":"2021-02-15","close":3487.0},{"date":"2021-02-16","close":3532.0},{"date":"2021-02-17","close":3628.0},{"date":"2021-02-18","close":3557.0},{"date":"2021-02-19","close":3527.0},{"date":"2021-02-22","close":3563.0},{"date":"2021-02-23","close":3573.0},{"date":"2021-02-24","close":3497.0},{"date":"2021-02-25","close":3527.0},{"date":"2021-02-26","close":3527.0},{"date":"2021-03-02","close":3522.0},{"date":"2021-03-03","close":3557.0},{"date":"2021-03-04","close":3552.0},{"date":"2021-03-05","close":3557.0},{"date":"2021-03-08","close":3593.0},{"date":"2021-03-09","close":3542.0},{"date":"2021-03-10","close":3643.0},{"date":"2021-03-11","close":3588.0},{"date":"2021-03-12","close":3608.0},{"date":"2021-03-15","close":3633.0},{"date":"2021-03-16","close":3658.0},{"date":"2021-03-17","close":3694.0},{"date":"2021-03-18","close":3684.0},{"date":"2021-03-19","close":3689.0},{"date":"2021-03-22","close":3689.0},{"date":"2021-03-23","close":3583.0},{"date":"2021-03-24","close":3593.0},{"date":"2021-03-25","close":3588.0},{"date":"2021-03-26","close":3573.0},{"date":"2021-03-29","close":3568.0},{"date":"2021-03-30","close":3593.0},{"date":"2021-03-31","close":3598.0},{"date":"2021-04-01","close":3593.0},{"date":"2021-04-02","close":3568.0},{"date":"2021-04-05","close":3573.0},{"date":"2021-04-06","close":3618.0},{"date":"2021-04-07","close":3643.0},{"date":"2021-04-08","close":3653.0},{"date":"2021-04-09","close":3669.0},{"date":"2021-04-12","close":3774.0},{"date":"2021-04-13","close":3744.0},{"date":"2021-04-14","close":3835.0},{"date":"2021-04-15","close":3805.0},{"date":"2021-04-16","close":3835.0},{"date":"2021-04-19","close":3820.0},{"date":"2021-04-20","close":3815.0},{"date":"2021-04-21","close":3785.0},{"date":"2021-04-22","close":3795.0},{"date":"2021-04-23","close":3795.0},{"date":"2021-04-26","close":3860.0},{"date":"2021-04-27","close":3855.0},{"date":"2021-04-28","close":3790.0},{"date":"2021-04-29","close":3734.0},{"date":"2021-04-30","close":3724.0},{"date":"2021-05-03","close":3774.0},{"date":"2021-05-04","close":3795.0},{"date":"2021-05-06","close":3845.0},{"date":"2021-05-07","close":3885.0},{"date":"2021-05-10","close":3911.0},{"date":"2021-05-11","close":3916.0},{"date":"2021-05-12","close":3885.0},{"date":"2021-05-13","close":3880.0},{"date":"2021-05-14","close":3845.0},{"date":"2021-05-17","close":3780.0},{"date":"2021-05-18","close":3800.0},{"date":"2021-05-20","close":3790.0},{"date":"2021-05-21","close":3774.0},{"date":"2021-05-24","close":3724.0},{"date":"2021-05-25","close":3764.0},{"date":"2021-05-26","close":3820.0},{"date":"2021-05-27","close":3815.0},{"date":"2021-05-28","close":3810.0},{"date":"2021-05-31","close":3810.0},{"date":"2021-06-01","close":3855.0},{"date":"2021-06-02","close":3921.0},{"date":"2021-06-03","close":3896.0},{"date":"2021-06-04","close":3921.0},{"date":"2021-06-07","close":3896.0},{"date":"2021-06-08","close":3921.0},{"date":"2021-06-09","close":4022.0},{"date":"2021-06-10","close":3971.0},{"date":"2021-06-11","close":4002.0},{"date":"2021-06-14","close":3986.0},{"date":"2021-06-15","close":3961.0},{"date":"2021-06-16","close":3986.0},{"date":"2021-06-17","close":4002.0},{"date":"2021-06-18","close":3981.0},{"date":"2021-06-21","close":3926.0},{"date":"2021-06-22","close":3936.0},{"date":"2021-06-23","close":3870.0},{"date":"2021-06-24","close":3855.0},{"date":"2021-06-25","close":3885.0},{"date":"2021-06-28","close":3896.0},{"date":"2021-06-29","close":3875.0},{"date":"2021-06-30","close":3860.0},{"date":"2021-07-01","close":3830.0},{"date":"2021-07-02","close":3785.0},{"date":"2021-07-05","close":3795.0},{"date":"2021-07-06","close":3845.0},{"date":"2021-07-07","close":3790.0},{"date":"2021-07-08","close":3719.0},{"date":"2021-07-09","close":3578.0},{"date":"2021-07-12","close":3608.0},{"date":"2021-07-13","close":3598.0},{"date":"2021-07-14","close":3552.0},{"date":"2021-07-15","close":3638.0},{"date":"2021-07-16","close":3593.0},{"date":"2021-07-19","close":3598.0},{"date":"2021-07-20","close":3552.0},{"date":"2021-07-21","close":3497.0},{"date":"2021-07-22","close":3482.0},{"date":"2021-07-23","close":3467.0},{"date":"2021-07-26","close":3431.0},{"date":"2021-07-27","close":3472.0},{"date":"2021-07-28","close":3446.0},{"date":"2021-07-29","close":3462.0},{"date":"2021-07-30","close":3426.0},{"date":"2021-08-02","close":3441.0},{"date":"2021-08-03","close":3426.0},{"date":"2021-08-04","close":3446.0},{"date":"2021-08-05","close":3467.0},{"date":"2021-08-06","close":3467.0},{"date":"2021-08-09","close":3457.0},{"date":"2021-08-10","close":3421.0},{"date":"2021-08-11","close":3361.0},{"date":"2021-08-12","close":3325.0},{"date":"2021-08-13","close":3219.0},{"date":"2021-08-17","close":3103.0},{"date":"2021-08-18","close":3144.0},{"date":"2021-08-19","close":3068.0},{"date":"2021-08-20","close":3018.0},{"date":"2021-08-23","close":3053.0},{"date":"2021-08-24","close":3149.0},{"date":"2021-08-25","close":3154.0},{"date":"2021-08-26","close":2574.0},{"date":"2021-08-27","close":2523.0},{"date":"2021-08-30","close":2437.0},{"date":"2021-08-31","close":2397.0},{"date":"2021-09-01","close":2462.0},{"date":"2021-09-02","close":2452.0},{"date":"2021-09-03","close":2462.0},{"date":"2021-09-06","close":2447.0},{"date":"2021-09-07","close":2483.0},{"date":"2021-09-08","close":2422.0},{"date":"2021-09-09","close":2402.0},{"date":"2021-09-10","close":2397.0},{"date":"2021-09-13","close":2357.0},{"date":"2021-09-14","close":2372.0},{"date":"2021-09-15","close":2362.0},{"date":"2021-09-16","close":2321.0},{"date":"2021-09-17","close":2311.0},{"date":"2021-09-23","close":2341.0},{"date":"2021-09-24","close":2336.0},{"date":"2021-09-27","close":2351.0},{"date":"2021-09-28","close":2372.0},{"date":"2021-09-29","close":2336.0},{"date":"2021-09-30","close":2336.0},{"date":"2021-10-01","close":2256.0},{"date":"2021-10-05","close":2170.0},{"date":"2021-10-06","close":2185.0},{"date":"2021-10-07","close":2311.0},{"date":"2021-10-08","close":2306.0},{"date":"2021-10-12","close":2220.0},{"date":"2021-10-13","close":2220.0},{"date":"2021-10-14","close":2251.0},{"date":"2021-10-15","close":2316.0},{"date":"2021-10-18","close":2190.0},{"date":"2021-10-19","close":2190.0},{"date":"2021-10-20","close":2190.0},{"date":"2021-10-21","close":2190.0},{"date":"2021-10-22","close":2190.0},{"date":"2021-10-25","close":2190.0},{"date":"2021-10-26","close":2190.0},{"date":"2021-10-27","close":2190.0},{"date":"2021-10-28","close":2190.0},{"date":"2021-10-29","close":2190.0},{"date":"2021-11-01","close":2190.0},{"date":"2021-11-02","close":2190.0},{"date":"2021-11-03","close":2190.0},{"date":"2021-11-04","close":1985.0},{"date":"2021-11-05","close":1815.0},{"date":"2021-11-08","close":1705.0},{"date":"2021-11-09","close":1745.0},{"date":"2021-11-10","close":1735.0},{"date":"2021-11-11","close":1690.0},{"date":"2021-11-12","close":1725.0},{"date":"2021-11-15","close":1740.0},{"date":"2021-11-16","close":1720.0},{"date":"2021-11-17","close":1660.0},{"date":"2021-11-18","close":1630.0},{"date":"2021-11-19","close":1605.0},{"date":"2021-11-22","close":1595.0},{"date":"2021-11-23","close":1630.0},{"date":"2021-11-24","close":1650.0},{"date":"2021-11-25","close":1640.0},{"date":"2021-11-26","close":1575.0},{"date":"2021-11-29","close":1490.0},{"date":"2021-11-30","close":1400.0},{"date":"2021-12-01","close":1390.0},{"date":"2021-12-02","close":1445.0},{"date":"2021-12-03","close":1440.0},{"date":"2021-12-06","close":1475.0},{"date":"2021-12-07","close":1475.0},{"date":"2021-12-08","close":1475.0},{"date":"2021-12-09","close":1470.0},{"date":"2021-12-10","close":1480.0},{"date":"2021-12-13","close":1490.0},{"date":"2021-12-14","close":1480.0},{"date":"2021-12-15","close":1460.0},{"date":"2021-12-16","close":1450.0},{"date":"2021-12-17","close":1445.0},{"date":"2021-12-20","close":1420.0},{"date":"2021-12-21","close":1200.0},{"date":"2021-12-22","close":1165.0},{"date":"2021-12-23","close":1160.0},{"date":"2021-12-24","close":1150.0},{"date":"2021-12-27","close":1165.0},{"date":"2021-12-28","close":1150.0},{"date":"2021-12-29","close":1160.0},{"date":"2021-12-30","close":1160.0},{"date":"2022-01-03","close":1180.0},{"date":"2022-01-04","close":1180.0},{"date":"2022-01-05","close":1180.0},{"date":"2022-01-06","close":1200.0},{"date":"2022-01-07","close":1250.0},{"date":"2022-01-10","close":1225.0},{"date":"2022-01-11","close":1200.0},{"date":"2022-01-12","close":1225.0},{"date":"2022-01-13","close":1235.0},{"date":"2022-01-14","close":1215.0},{"date":"2022-01-17","close":1170.0},{"date":"2022-01-18","close":1160.0},{"date":"2022-01-19","close":1160.0},{"date":"2022-01-20","close":1165.0},{"date":"2022-01-21","close":1200.0},{"date":"2022-01-24","close":1155.0},{"date":"2022-01-25","close":1150.0},{"date":"2022-01-26","close":1165.0},{"date":"2022-01-27","close":1145.0},{"date":"2022-01-28","close":1155.0},{"date":"2022-02-03","close":1195.0},{"date":"2022-02-04","close":1260.0},{"date":"2022-02-07","close":1295.0},{"date":"2022-02-08","close":1295.0},{"date":"2022-02-09","close":1335.0},{"date":"2022-02-10","close":1305.0},{"date":"2022-02-11","close":1285.0},{"date":"2022-02-14","close":1285.0},{"date":"2022-02-15","close":1255.0},{"date":"2022-02-16","close":1310.0},{"date":"2022-02-17","close":1300.0},{"date":"2022-02-18","close":1320.0},{"date":"2022-02-21","close":1295.0},{"date":"2022-02-22","close":1280.0},{"date":"2022-02-23","close":1290.0},{"date":"2022-02-24","close":1240.0},{"date":"2022-02-25","close":1250.0},{"date":"2022-02-28","close":1260.0},{"date":"2022-03-02","close":1300.0},{"date":"2022-03-03","close":1300.0},{"date":"2022-03-04","close":1305.0},{"date":"2022-03-07","close":1290.0},{"date":"2022-03-08","close":1255.0},{"date":"2022-03-10","close":1255.0},{"date":"2022-03-11","close":1280.0},{"date":"2022-03-14","close":1280.0},{"date":"2022-03-15","close":1260.0},{"date":"2022-03-16","close":1260.0},{"date":"2022-03-17","close":1200.0},{"date":"2022-03-18","close":1215.0},{"date":"2022-03-21","close":1240.0},{"date":"2022-03-22","close":1300.0},{"date":"2022-03-23","close":1305.0},{"date":"2022-03-24","close":1370.0},{"date":"2022-03-25","close":1415.0},{"date":"2022-03-28","close":1395.0},{"date":"2022-03-29","close":1395.0},{"date":"2022-03-30","close":1390.0},{"date":"2022-03-31","close":1395.0},{"date":"2022-04-01","close":1535.0},{"date":"2022-04-04","close":1600.0},{"date":"2022-04-05","close":1595.0},{"date":"2022-04-06","close":1600.0},{"date":"2022-04-07","close":1550.0},{"date":"2022-04-08","close":1510.0},{"date":"2022-04-11","close":1565.0},{"date":"2022-04-12","close":1505.0},{"date":"2022-04-13","close":1515.0},{"date":"2022-04-14","close":1530.0},{"date":"2022-04-15","close":1575.0},{"date":"2022-04-18","close":1940.0},{"date":"2022-04-19","close":2010.0},{"date":"2022-04-20","close":1905.0},{"date":"2022-04-21","close":1955.0},{"date":"2022-04-22","close":1960.0},{"date":"2022-04-25","close":2030.0},{"date":"2022-04-26","close":2110.0},{"date":"2022-04-27","close":2200.0},{"date":"2022-04-28","close":2015.0},{"date":"2022-04-29","close":2020.0},{"date":"2022-05-02","close":2180.0},{"date":"2022-05-03","close":2140.0},{"date":"2022-05-04","close":1985.0},{"date":"2022-05-06","close":1900.0},{"date":"2022-05-09","close":1935.0},{"date":"2022-05-10","close":1915.0},{"date":"2022-05-11","close":1870.0},{"date":"2022-05-12","close":1735.0},{"date":"2022-05-13","close":1715.0},{"date":"2022-05-16","close":1895.0},{"date":"2022-05-17","close":1800.0},{"date":"2022-05-18","close":1805.0},{"date":"2022-05-19","close":1790.0},{"date":"2022-05-20","close":1815.0},{"date":"2022-05-23","close":1735.0},{"date":"2022-05-24","close":1975.0},{"date":"2022-05-25","close":2040.0},{"date":"2022-05-26","close":1960.0},{"date":"2022-05-27","close":2025.0},{"date":"2022-05-30","close":2115.0},{"date":"2022-05-31","close":2075.0},{"date":"2022-06-02","close":2050.0},{"date":"2022-06-03","close":2010.0},{"date":"2022-06-07","close":2010.0},{"date":"2022-06-08","close":1955.0},{"date":"2022-06-09","close":1870.0},{"date":"2022-06-10","close":1865.0},{"date":"2022-06-13","close":1915.0},{"date":"2022-06-14","close":1805.0},{"date":"2022-06-15","close":1720.0},{"date":"2022-06-16","close":1765.0},{"date":"2022-06-17","close":1705.0},{"date":"2022-06-20","close":1635.0},{"date":"2022-06-21","close":1660.0},{"date":"2022-06-22","close":1595.0},{"date":"2022-06-23","close":1490.0},{"date":"2022-06-24","close":1550.0},{"date":"2022-06-27","close":1625.0},{"date":"2022-06-28","close":1615.0},{"date":"2022-06-29","close":1635.0},{"date":"2022-06-30","close":1575.0},{"date":"2022-07-01","close":1515.0},{"date":"2022-07-04","close":1505.0},{"date":"2022-07-05","close":1550.0},{"date":"2022-07-06","close":1510.0},{"date":"2022-07-07","close":1550.0},{"date":"2022-07-08","close":1585.0},{"date":"2022-07-11","close":1585.0},{"date":"2022-07-12","close":1530.0},{"date":"2022-07-13","close":1525.0},{"date":"2022-07-14","close":1505.0},{"date":"2022-07-15","close":1440.0},{"date":"2022-07-18","close":1425.0},{"date":"2022-07-19","close":1410.0},{"date":"2022-07-20","close":1420.0},{"date":"2022-07-21","close":1405.0},{"date":"2022-07-22","close":1420.0},{"date":"2022-07-25","close":1395.0},{"date":"2022-07-26","close":1395.0},{"date":"2022-07-27","close":1370.0},{"date":"2022-07-28","close":1380.0},{"date":"2022-07-29","close":1385.0},{"date":"2022-08-01","close":1410.0},{"date":"2022-08-02","close":1380.0},{"date":"2022-08-03","close":1400.0},{"date":"2022-08-04","close":1405.0},{"date":"2022-08-05","close":1415.0},{"date":"2022-08-08","close":1415.0},{"date":"2022-08-09","close":1420.0},{"date":"2022-08-10","close":1405.0},{"date":"2022-08-11","close":1435.0},{"date":"2022-08-12","close":1445.0},{"date":"2022-08-16","close":1450.0},{"date":"2022-08-17","close":1440.0},{"date":"2022-08-18","close":1430.0},{"date":"2022-08-19","close":1425.0},{"date":"2022-08-22","close":1425.0},{"date":"2022-08-23","close":1485.0},{"date":"2022-08-24","close":1455.0},{"date":"2022-08-25","close":1470.0},{"date":"2022-08-26","close":1480.0},{"date":"2022-08-29","close":1425.0},{"date":"2022-08-30","close":1435.0},{"date":"2022-08-31","close":1470.0},{"date":"2022-09-01","close":1440.0},{"date":"2022-09-02","close":1430.0},{"date":"2022-09-05","close":1420.0},{"date":"2022-09-06","close":1415.0},{"date":"2022-09-07","close":1370.0},{"date":"2022-09-08","close":1375.0},{"date":"2022-09-13","close":1405.0},{"date":"2022-09-14","close":1380.0},{"date":"2022-09-15","close":1410.0},{"date":"2022-09-16","close":1380.0},{"date":"2022-09-19","close":1325.0},{"date":"2022-09-20","close":1355.0},{"date":"2022-09-21","close":1340.0},{"date":"2022-09-22","close":1370.0},{"date":"2022-09-23","close":1300.0},{"date":"2022-09-26","close":1180.0},{"date":"2022-09-27","close":1165.0},{"date":"2022-09-28","close":1155.0},{"date":"2022-09-29","close":1155.0},{"date":"2022-09-30","close":1170.0},{"date":"2022-10-04","close":1190.0},{"date":"2022-10-05","close":1210.0},{"date":"2022-10-06","close":1240.0},{"date":"2022-10-07","close":1255.0},{"date":"2022-10-11","close":1200.0},{"date":"2022-10-12","close":1220.0},{"date":"2022-10-13","close":1155.0},{"date":"2022-10-14","close":1220.0},{"date":"2022-10-17","close":1230.0},{"date":"2022-10-18","close":1235.0},{"date":"2022-10-19","close":1245.0},{"date":"2022-10-20","close":1230.0},{"date":"2022-10-21","close":1215.0},{"date":"2022-10-24","close":1220.0},{"date":"2022-10-25","close":1235.0},{"date":"2022-10-26","close":1230.0},{"date":"2022-10-27","close":1240.0},{"date":"2022-10-28","close":1240.0},{"date":"2022-10-31","close":1295.0},{"date":"2022-11-01","close":1300.0},{"date":"2022-11-02","close":1300.0},{"date":"2022-11-03","close":1355.0},{"date":"2022-11-04","close":1455.0},{"date":"2022-11-07","close":1455.0},{"date":"2022-11-08","close":1465.0},{"date":"2022-11-09","close":1465.0},{"date":"2022-11-10","close":1465.0},{"date":"2022-11-11","close":1510.0},{"date":"2022-11-14","close":1610.0},{"date":"2022-11-15","close":1535.0},{"date":"2022-11-16","close":1515.0},{"date":"2022-11-17","close":1505.0},{"date":"2022-11-18","close":1510.0},{"date":"2022-11-21","close":1535.0},{"date":"2022-11-22","close":1470.0},{"date":"2022-11-23","close":1505.0},{"date":"2022-11-24","close":1430.0},{"date":"2022-11-25","close":1350.0},{"date":"2022-11-28","close":1335.0},{"date":"2022-11-29","close":1275.0},{"date":"2022-11-30","close":1290.0},{"date":"2022-12-01","close":1290.0},{"date":"2022-12-02","close":1255.0},{"date":"2022-12-05","close":1255.0},{"date":"2022-12-06","close":1225.0},{"date":"2022-12-07","close":1225.0},{"date":"2022-12-08","close":1200.0},{"date":"2022-12-09","close":1220.0},{"date":"2022-12-12","close":1210.0},{"date":"2022-12-13","close":1245.0},{"date":"2022-12-14","close":1260.0},{"date":"2022-12-15","close":1250.0},{"date":"2022-12-16","close":1235.0},{"date":"2022-12-19","close":1220.0},{"date":"2022-12-20","close":1205.0},{"date":"2022-12-21","close":1205.0},{"date":"2022-12-22","close":1215.0},{"date":"2022-12-23","close":1190.0},{"date":"2022-12-26","close":1165.0},{"date":"2022-12-27","close":1165.0},{"date":"2022-12-28","close":1170.0},{"date":"2022-12-29","close":1195.0},{"date":"2023-01-02","close":1190.0},{"date":"2023-01-03","close":1185.0},{"date":"2023-01-04","close":1190.0},{"date":"2023-01-05","close":1200.0},{"date":"2023-01-06","close":1200.0},{"date":"2023-01-09","close":1225.0},{"date":"2023-01-10","close":1230.0},{"date":"2023-01-11","close":1245.0},{"date":"2023-01-12","close":1250.0},{"date":"2023-01-13","close":1240.0},{"date":"2023-01-16","close":1260.0},{"date":"2023-01-17","close":1255.0},{"date":"2023-01-18","close":1230.0},{"date":"2023-01-19","close":1225.0},{"date":"2023-01-20","close":1240.0},{"date":"2023-01-25","close":1255.0},{"date":"2023-01-26","close":1269.0},{"date":"2023-01-27","close":1288.0},{"date":"2023-01-30","close":1300.0},{"date":"2023-01-31","close":1323.0},{"date":"2023-02-01","close":1315.0},{"date":"2023-02-02","close":1337.0},{"date":"2023-02-03","close":1343.0},{"date":"2023-02-06","close":1367.0},{"date":"2023-02-07","close":1396.0},{"date":"2023-02-08","close":1356.0},{"date":"2023-02-09","close":1362.0},{"date":"2023-02-10","close":1325.0},{"date":"2023-02-13","close":1337.0},{"date":"2023-02-14","close":1317.0},{"date":"2023-02-15","close":1306.0},{"date":"2023-02-16","close":1310.0},{"date":"2023-02-17","close":1289.0},{"date":"2023-02-20","close":1327.0},{"date":"2023-02-21","close":1349.0},{"date":"2023-02-22","close":1362.0},{"date":"2023-02-23","close":1349.0},{"date":"2023-02-24","close":1322.0},{"date":"2023-02-27","close":1330.0},{"date":"2023-02-28","close":1350.0},{"date":"2023-03-02","close":1380.0},{"date":"2023-03-03","close":1410.0},{"date":"2023-03-06","close":1399.0},{"date":"2023-03-07","close":1420.0},{"date":"2023-03-08","close":1411.0},{"date":"2023-03-09","close":1396.0},{"date":"2023-03-10","close":1354.0},{"date":"2023-03-13","close":1342.0},{"date":"2023-03-14","close":1282.0},{"date":"2023-03-15","close":1325.0},{"date":"2023-03-16","close":1300.0},{"date":"2023-03-17","close":1324.0},{"date":"2023-03-20","close":1320.0},{"date":"2023-03-21","close":1305.0},{"date":"2023-03-22","close":1300.0},{"date":"2023-03-23","close":1295.0},{"date":"2023-03-24","close":1299.0},{"date":"2023-03-27","close":1297.0},{"date":"2023-03-28","close":1319.0},{"date":"2023-03-29","close":1316.0},{"date":"2023-03-30","close":1329.0},{"date":"2023-03-31","close":1351.0},{"date":"2023-04-03","close":1401.0},{"date":"2023-04-04","close":1383.0},{"date":"2023-04-05","close":1392.0},{"date":"2023-04-06","close":1353.0},{"date":"2023-04-07","close":1357.0},{"date":"2023-04-10","close":1336.0},{"date":"2023-04-11","close":1354.0},{"date":"2023-04-12","close":1372.0},{"date":"2023-04-13","close":1382.0},{"date":"2023-04-14","close":1392.0},{"date":"2023-04-17","close":1388.0},{"date":"2023-04-18","close":1387.0},{"date":"2023-04-19","close":1394.0},{"date":"2023-04-20","close":1395.0},{"date":"2023-04-21","close":1500.0},{"date":"2023-04-24","close":1385.0},{"date":"2023-04-25","close":1341.0},{"date":"2023-04-26","close":1399.0},{"date":"2023-04-27","close":1358.0},{"date":"2023-04-28","close":1370.0},{"date":"2023-05-02","close":1365.0},{"date":"2023-05-03","close":1345.0},{"date":"2023-05-04","close":1329.0},{"date":"2023-05-08","close":1362.0},{"date":"2023-05-09","close":1352.0},{"date":"2023-05-10","close":1338.0},{"date":"2023-05-11","close":1378.0},{"date":"2023-05-12","close":1424.0},{"date":"2023-05-15","close":1393.0},{"date":"2023-05-16","close":1408.0},{"date":"2023-05-17","close":1445.0},{"date":"2023-05-18","close":1477.0},{"date":"2023-05-19","close":1458.0},{"date":"2023-05-22","close":1510.0},{"date":"2023-05-23","close":1472.0},{"date":"2023-05-24","close":1499.0},{"date":"2023-05-25","close":1456.0},{"date":"2023-05-26","close":1428.0},{"date":"2023-05-30","close":1400.0},{"date":"2023-05-31","close":1405.0},{"date":"2023-06-01","close":1387.0},{"date":"2023-06-02","close":1387.0},{"date":"2023-06-05","close":1391.0},{"date":"2023-06-07","close":1471.0},{"date":"2023-06-08","close":1479.0},{"date":"2023-06-09","close":1475.0},{"date":"2023-06-12","close":1541.0},{"date":"2023-06-13","close":1541.0},{"date":"2023-06-14","close":1570.0},{"date":"2023-06-15","close":1574.0},{"date":"2023-06-16","close":1560.0},{"date":"2023-06-19","close":1542.0},{"date":"2023-06-20","close":1514.0},{"date":"2023-06-21","close":1497.0},{"date":"2023-06-22","close":1520.0},{"date":"2023-06-23","close":1503.0},{"date":"2023-06-26","close":1530.0},{"date":"2023-06-27","close":1515.0},{"date":"2023-06-28","close":1505.0},{"date":"2023-06-29","close":1456.0},{"date":"2023-06-30","close":1468.0},{"date":"2023-07-03","close":1462.0},{"date":"2023-07-04","close":1530.0},{"date":"2023-07-05","close":1478.0},{"date":"2023-07-06","close":1462.0},{"date":"2023-07-07","close":1436.0},{"date":"2023-07-10","close":1404.0},{"date":"2023-07-11","close":1359.0},{"date":"2023-07-12","close":1335.0},{"date":"2023-07-13","close":1345.0},{"date":"2023-07-14","close":1329.0},{"date":"2023-07-17","close":1310.0},{"date":"2023-07-18","close":1341.0},{"date":"2023-07-19","close":1330.0},{"date":"2023-07-20","close":1325.0},{"date":"2023-07-21","close":1287.0},{"date":"2023-07-24","close":1206.0},{"date":"2023-07-25","close":1202.0},{"date":"2023-07-26","close":1121.0},{"date":"2023-07-27","close":1134.0},{"date":"2023-07-28","close":1145.0},{"date":"2023-07-31","close":1147.0},{"date":"2023-08-01","close":1154.0},{"date":"2023-08-02","close":1149.0},{"date":"2023-08-03","close":1150.0},{"date":"2023-08-04","close":1173.0},{"date":"2023-08-07","close":1168.0},{"date":"2023-08-08","close":1150.0},{"date":"2023-08-09","close":1160.0},{"date":"2023-08-10","close":1170.0},{"date":"2023-08-11","close":1187.0},{"date":"2023-08-14","close":1188.0},{"date":"2023-08-16","close":1151.0},{"date":"2023-08-17","close":1158.0},{"date":"2023-08-18","close":1136.0},{"date":"2023-08-21","close":1174.0},{"date":"2023-08-22","close":1217.0},{"date":"2023-08-23","close":1342.0},{"date":"2023-08-24","close":1274.0},{"date":"2023-08-25","close":1430.0},{"date":"2023-08-28","close":1380.0},{"date":"2023-08-29","close":1321.0},{"date":"2023-08-30","close":1287.0},{"date":"2023-08-31","close":1241.0},{"date":"2023-09-01","close":1220.0},{"date":"2023-09-04","close":1209.0},{"date":"2023-09-05","close":1193.0},{"date":"2023-09-06","close":1183.0},{"date":"2023-09-07","close":1182.0},{"date":"2023-09-08","close":1202.0},{"date":"2023-09-11","close":1186.0},{"date":"2023-09-12","close":1170.0},{"date":"2023-09-13","close":1163.0},{"date":"2023-09-14","close":1169.0},{"date":"2023-09-15","close":1182.0},{"date":"2023-09-18","close":1166.0},{"date":"2023-09-19","close":1159.0},{"date":"2023-09-20","close":1153.0},{"date":"2023-09-21","close":1122.0},{"date":"2023-09-22","close":1117.0},{"date":"2023-09-25","close":1114.0},{"date":"2023-09-26","close":1118.0},{"date":"2023-09-27","close":1131.0},{"date":"2023-10-04","close":1115.0},{"date":"2023-10-05","close":1108.0},{"date":"2023-10-06","close":1105.0},{"date":"2023-10-10","close":1094.0},{"date":"2023-10-11","close":1106.0},{"date":"2023-10-12","close":1104.0},{"date":"2023-10-13","close":1115.0},{"date":"2023-10-16","close":1102.0},{"date":"2023-10-17","close":1101.0},{"date":"2023-10-18","close":1092.0},{"date":"2023-10-19","close":1071.0},{"date":"2023-10-20","close":1046.0},{"date":"2023-10-23","close":1089.0},{"date":"2023-10-24","close":1067.0},{"date":"2023-10-25","close":1109.0},{"date":"2023-10-26","close":1078.0},{"date":"2023-10-27","close":1064.0},{"date":"2023-10-30","close":1080.0},{"date":"2023-10-31","close":1060.0},{"date":"2023-11-01","close":1078.0},{"date":"2023-11-02","close":1091.0},{"date":"2023-11-03","close":1092.0},{"date":"2023-11-06","close":1090.0},{"date":"2023-11-07","close":1073.0},{"date":"2023-11-08","close":1073.0},{"date":"2023-11-09","close":1059.0},{"date":"2023-11-10","close":1051.0},{"date":"2023-11-13","close":1046.0},{"date":"2023-11-14","close":1064.0},{"date":"2023-11-15","close":1085.0},{"date":"2023-11-16","close":1083.0},{"date":"2023-11-17","close":1072.0},{"date":"2023-11-20","close":1078.0},{"date":"2023-11-21","close":1086.0},{"date":"2023-11-22","close":1085.0},{"date":"2023-11-23","close":1088.0},{"date":"2023-11-24","close":1080.0},{"date":"2023-11-27","close":1067.0},{"date":"2023-11-28","close":1068.0},{"date":"2023-11-29","close":1059.0},{"date":"2023-11-30","close":1064.0},{"date":"2023-12-01","close":1081.0},{"date":"2023-12-04","close":1098.0},{"date":"2023-12-05","close":1087.0},{"date":"2023-12-06","close":1099.0},{"date":"2023-12-07","close":1086.0},{"date":"2023-12-08","close":1102.0},{"date":"2023-12-11","close":1125.0},{"date":"2023-12-12","close":1120.0},{"date":"2023-12-13","close":1109.0},{"date":"2023-12-14","close":1102.0},{"date":"2023-12-15","close":1112.0},{"date":"2023-12-18","close":1113.0},{"date":"2023-12-19","close":1128.0},{"date":"2023-12-20","close":1157.0},{"date":"2023-12-21","close":1151.0},{"date":"2023-12-22","close":1156.0},{"date":"2023-12-26","close":1148.0},{"date":"2023-12-27","close":1150.0},{"date":"2023-12-28","close":1160.0},{"date":"2024-01-02","close":1199.0},{"date":"2024-01-03","close":1202.0},{"date":"2024-01-04","close":1211.0},{"date":"2024-01-05","close":1203.0},{"date":"2024-01-08","close":1206.0},{"date":"2024-01-09","close":1234.0},{"date":"2024-01-10","close":1215.0},{"date":"2024-01-11","close":1234.0},{"date":"2024-01-12","close":1222.0},{"date":"2024-01-15","close":1224.0},{"date":"2024-01-16","close":1221.0},{"date":"2024-01-17","close":1230.0},{"date":"2024-01-18","close":1226.0},{"date":"2024-01-19","close":1230.0},{"date":"2024-01-22","close":1210.0},{"date":"2024-01-23","close":1204.0},{"date":"2024-01-24","close":1195.0},{"date":"2024-01-25","close":1187.0},{"date":"2024-01-26","close":1184.0},{"date":"2024-01-29","close":1183.0},{"date":"2024-01-30","close":1187.0},{"date":"2024-01-31","close":1170.0},{"date":"2024-02-01","close":1180.0},{"date":"2024-02-02","close":1182.0},{"date":"2024-02-05","close":1183.0},{"date":"2024-02-06","close":1171.0},{"date":"2024-02-07","close":1170.0},{"date":"2024-02-08","close":1207.0},{"date":"2024-02-13","close":1190.0},{"date":"2024-02-14","close":1195.0},{"date":"2024-02-15","close":1193.0},{"date":"2024-02-16","close":1194.0},{"date":"2024-02-19","close":1199.0},{"date":"2024-02-20","close":1205.0},{"date":"2024-02-21","close":1219.0},{"date":"2024-02-22","close":1205.0},{"date":"2024-02-23","close":1200.0},{"date":"2024-02-26","close":1193.0},{"date":"2024-02-27","close":1182.0},{"date":"2024-02-28","close":1184.0},{"date":"2024-02-29","close":1178.0},{"date":"2024-03-04","close":1183.0},{"date":"2024-03-05","close":1170.0},{"date":"2024-03-06","close":1171.0},{"date":"2024-03-07","close":1157.0},{"date":"2024-03-08","close":1167.0},{"date":"2024-03-11","close":1167.0},{"date":"2024-03-12","close":1152.0},{"date":"2024-03-13","close":1150.0},{"date":"2024-03-14","close":1139.0},{"date":"2024-03-15","close":1139.0},{"date":"2024-03-18","close":1148.0},{"date":"2024-03-19","close":1145.0},{"date":"2024-03-20","close":1165.0},{"date":"2024-03-21","close":1165.0},{"date":"2024-03-22","close":1171.0},{"date":"2024-03-25","close":1202.0},{"date":"2024-03-26","close":1198.0},{"date":"2024-03-27","close":1188.0},{"date":"2024-03-28","close":1177.0},{"date":"2024-03-29","close":1180.0},{"date":"2024-04-01","close":1193.0},{"date":"2024-04-02","close":1180.0},{"date":"2024-04-03","close":1180.0},{"date":"2024-04-04","close":1174.0},{"date":"2024-04-05","close":1163.0},{"date":"2024-04-08","close":1157.0},{"date":"2024-04-09","close":1150.0},{"date":"2024-04-11","close":1143.0},{"date":"2024-04-12","close":1140.0},{"date":"2024-04-15","close":1119.0},{"date":"2024-04-16","close":1091.0},{"date":"2024-04-17","close":1091.0},{"date":"2024-04-18","close":1106.0},{"date":"2024-04-19","close":1091.0},{"date":"2024-04-22","close":1090.0},{"date":"2024-04-23","close":1089.0},{"date":"2024-04-24","close":1101.0},{"date":"2024-04-25","close":1120.0},{"date":"2024-04-26","close":1114.0},{"date":"2024-04-29","close":1124.0},{"date":"2024-04-30","close":1140.0},{"date":"2024-05-02","close":1141.0},{"date":"2024-05-03","close":1150.0},{"date":"2024-05-07","close":1148.0},{"date":"2024-05-08","close":1243.0},{"date":"2024-05-09","close":1190.0},{"date":"2024-05-10","close":1219.0},{"date":"2024-05-13","close":1221.0},{"date":"2024-05-14","close":1210.0},{"date":"2024-05-16","close":1203.0},{"date":"2024-05-17","close":1212.0},{"date":"2024-05-20","close":1208.0},{"date":"2024-05-21","close":1189.0},{"date":"2024-05-22","close":1200.0},{"date":"2024-05-23","close":1200.0},{"date":"2024-05-24","close":1203.0},{"date":"2024-05-27","close":1212.0},{"date":"2024-05-28","close":1213.0},{"date":"2024-05-29","close":1205.0},{"date":"2024-05-30","close":1176.0},{"date":"2024-05-31","close":1198.0},{"date":"2024-06-03","close":1201.0},{"date":"2024-06-04","close":1180.0},{"date":"2024-06-05","close":1170.0},{"date":"2024-06-07","close":1182.0},{"date":"2024-06-10","close":1225.0},{"date":"2024-06-11","close":1208.0},{"date":"2024-06-12","close":1262.0},{"date":"2024-06-13","close":1240.0},{"date":"2024-06-14","close":1277.0},{"date":"2024-06-17","close":1275.0},{"date":"2024-06-18","close":1262.0},{"date":"2024-06-19","close":1239.0},{"date":"2024-06-20","close":1228.0},{"date":"2024-06-21","close":1217.0},{"date":"2024-06-24","close":1197.0},{"date":"2024-06-25","close":1187.0},{"date":"2024-06-26","close":1165.0},{"date":"2024-06-27","close":1127.0},{"date":"2024-06-28","close":1147.0},{"date":"2024-07-01","close":1136.0},{"date":"2024-07-02","close":1115.0},{"date":"2024-07-03","close":1095.0},{"date":"2024-07-04","close":1122.0},{"date":"2024-07-05","close":1119.0},{"date":"2024-07-08","close":1144.0},{"date":"2024-07-09","close":1137.0},{"date":"2024-07-10","close":1142.0},{"date":"2024-07-11","close":1135.0},{"date":"2024-07-12","close":1131.0},{"date":"2024-07-15","close":1118.0},{"date":"2024-07-16","close":1106.0},{"date":"2024-07-17","close":1106.0},{"date":"2024-07-18","close":1094.0},{"date":"2024-07-19","close":1100.0},{"date":"2024-07-22","close":1114.0},{"date":"2024-07-23","close":1100.0},{"date":"2024-07-24","close":1097.0},{"date":"2024-07-25","close":1085.0},{"date":"2024-07-26","close":1078.0},{"date":"2024-07-29","close":1073.0},{"date":"2024-07-30","close":1051.0},{"date":"2024-07-31","close":1068.0},{"date":"2024-08-01","close":1072.0},{"date":"2024-08-02","close":1043.0},{"date":"2024-08-05","close":1039.0},{"date":"2024-08-06","close":1040.0},{"date":"2024-08-07","close":1041.0},{"date":"2024-08-08","close":1028.0},{"date":"2024-08-09","close":1043.0},{"date":"2024-08-12","close":1050.0},{"date":"2024-08-13","close":1051.0},{"date":"2024-08-14","close":1037.0},{"date":"2024-08-16","close":1024.0},{"date":"2024-08-19","close":1017.0},{"date":"2024-08-20","close":1024.0},{"date":"2024-08-21","close":1017.0},{"date":"2024-08-22","close":1011.0},{"date":"2024-08-23","close":1014.0},{"date":"2024-08-26","close":1008.0},{"date":"2024-08-27","close":1003.0},{"date":"2024-08-28","close":1007.0},{"date":"2024-08-29","close":1008.0},{"date":"2024-08-30","close":1015.0},{"date":"2024-09-02","close":1009.0},{"date":"2024-09-03","close":1004.0},{"date":"2024-09-04","close":993.0},{"date":"2024-09-05","close":980.0},{"date":"2024-09-06","close":949.0},{"date":"2024-09-09","close":939.0},{"date":"2024-09-10","close":944.0},{"date":"2024-09-11","close":935.0},{"date":"2024-09-12","close":940.0},{"date":"2024-09-13","close":954.0},{"date":"2024-09-19","close":950.0},{"date":"2024-09-20","close":950.0},{"date":"2024-09-23","close":938.0},{"date":"2024-09-24","close":944.0},{"date":"2024-09-25","close":947.0},{"date":"2024-09-26","close":949.0},{"date":"2024-09-27","close":975.0},{"date":"2024-09-30","close":960.0},{"date":"2024-10-02","close":953.0},{"date":"2024-10-04","close":951.0},{"date":"2024-10-07","close":953.0},{"date":"2024-10-08","close":948.0},{"date":"2024-10-10","close":951.0},{"date":"2024-10-11","close":941.0},{"date":"2024-10-14","close":941.0},{"date":"2024-10-15","close":943.0},{"date":"2024-10-16","close":951.0},{"date":"2024-10-17","close":952.0},{"date":"2024-10-18","close":944.0},{"date":"2024-10-21","close":949.0},{"date":"2024-10-22","close":929.0},{"date":"2024-10-23","close":926.0},{"date":"2024-10-24","close":919.0},{"date":"2024-10-25","close":916.0},{"date":"2024-10-28","close":921.0},{"date":"2024-10-29","close":923.0},{"date":"2024-10-30","close":924.0},{"date":"2024-10-31","close":927.0},{"date":"2024-11-01","close":922.0},{"date":"2024-11-04","close":925.0},{"date":"2024-11-05","close":925.0},{"date":"2024-11-06","close":920.0},{"date":"2024-11-07","close":920.0},{"date":"2024-11-08","close":920.0},{"date":"2024-11-11","close":898.0},{"date":"2024-11-12","close":870.0},{"date":"2024-11-13","close":837.0},{"date":"2024-11-14","close":834.0},{"date":"2024-11-15","close":864.0},{"date":"2024-11-18","close":863.0},{"date":"2024-11-19","close":865.0},{"date":"2024-11-20","close":873.0},{"date":"2024-11-21","close":872.0},{"date":"2024-11-22","close":872.0},{"date":"2024-11-25","close":876.0},{"date":"2024-11-26","close":872.0},{"date":"2024-11-27","close":873.0},{"date":"2024-11-28","close":886.0},{"date":"2024-11-29","close":874.0},{"date":"2024-12-02","close":865.0},{"date":"2024-12-03","close":866.0},{"date":"2024-12-04","close":843.0},{"date":"2024-12-05","close":833.0},{"date":"2024-12-06","close":819.0},{"date":"2024-12-09","close":790.0},{"date":"2024-12-10","close":820.0},{"date":"2024-12-11","close":854.0},{"date":"2024-12-12","close":836.0},{"date":"2024-12-13","close":845.0},{"date":"2024-12-16","close":848.0},{"date":"2024-12-17","close":851.0},{"date":"2024-12-18","close":854.0},{"date":"2024-12-19","close":847.0},{"date":"2024-12-20","close":846.0},{"date":"2024-12-23","close":841.0},{"date":"2024-12-24","close":840.0},{"date":"2024-12-26","close":837.0},{"date":"2024-12-27","close":827.0},{"date":"2024-12-30","close":825.0},{"date":"2025-01-02","close":824.0},{"date":"2025-01-03","close":827.0},{"date":"2025-01-06","close":839.0},{"date":"2025-01-07","close":849.0},{"date":"2025-01-08","close":854.0},{"date":"2025-01-09","close":851.0},{"date":"2025-01-10","close":855.0},{"date":"2025-01-13","close":849.0},{"date":"2025-01-14","close":845.0},{"date":"2025-01-15","close":842.0},{"date":"2025-01-16","close":846.0},{"date":"2025-01-17","close":849.0},{"date":"2025-01-20","close":847.0},{"date":"2025-01-21","close":852.0},{"date":"2025-01-22","close":848.0},{"date":"2025-01-23","close":850.0},{"date":"2025-01-24","close":848.0},{"date":"2025-01-31","close":851.0},{"date":"2025-02-03","close":845.0},{"date":"2025-02-04","close":845.0},{"date":"2025-02-05","close":849.0},{"date":"2025-02-06","close":853.0},{"date":"2025-02-07","close":865.0},{"date":"2025-02-10","close":866.0},{"date":"2025-02-11","close":870.0},{"date":"2025-02-12","close":867.0},{"date":"2025-02-13","close":875.0},{"date":"2025-02-14","close":875.0},{"date":"2025-02-17","close":883.0},{"date":"2025-02-18","close":881.0},{"date":"2025-02-19","close":878.0},{"date":"2025-02-20","close":874.0},{"date":"2025-02-21","close":873.0},{"date":"2025-02-24","close":876.0},{"date":"2025-02-25","close":868.0},{"date":"2025-02-26","close":871.0},{"date":"2025-02-27","close":864.0},{"date":"2025-02-28","close":858.0},{"date":"2025-03-04","close":849.0},{"date":"2025-03-05","close":855.0},{"date":"2025-03-06","close":853.0},{"date":"2025-03-07","close":865.0},{"date":"2025-03-10","close":853.0},{"date":"2025-03-11","close":861.0},{"date":"2025-03-12","close":863.0},{"date":"2025-03-13","close":869.0},{"date":"2025-03-14","close":878.0},{"date":"2025-03-17","close":882.0},{"date":"2025-03-18","close":882.0},{"date":"2025-03-19","close":880.0},{"date":"2025-03-20","close":883.0},{"date":"2025-03-21","close":886.0},{"date":"2025-03-24","close":890.0},{"date":"2025-03-25","close":889.0},{"date":"2025-03-26","close":889.0},{"date":"2025-03-27","close":890.0},{"date":"2025-03-28","close":885.0},{"date":"2025-03-31","close":858.0},{"date":"2025-04-01","close":865.0},{"date":"2025-04-02","close":851.0},{"date":"2025-04-03","close":864.0},{"date":"2025-04-04","close":868.0},{"date":"2025-04-07","close":842.0},{"date":"2025-04-08","close":855.0},{"date":"2025-04-09","close":828.0},{"date":"2025-04-10","close":854.0},{"date":"2025-04-11","close":857.0},{"date":"2025-04-14","close":860.0},{"date":"2025-04-15","close":864.0},{"date":"2025-04-16","close":865.0},{"date":"2025-04-17","close":861.0},{"date":"2025-04-18","close":869.0},{"date":"2025-04-21","close":864.0},{"date":"2025-04-22","close":856.0},{"date":"2025-04-23","close":870.0},{"date":"2025-04-24","close":872.0},{"date":"2025-04-25","close":867.0},{"date":"2025-04-28","close":865.0},{"date":"2025-04-29","close":860.0},{"date":"2025-04-30","close":855.0},{"date":"2025-05-02","close":854.0},{"date":"2025-05-07","close":859.0},{"date":"2025-05-08","close":858.0},{"date":"2025-05-09","close":857.0},{"date":"2025-05-12","close":857.0},{"date":"2025-05-13","close":857.0},{"date":"2025-05-14","close":863.0},{"date":"2025-05-15","close":859.0},{"date":"2025-05-16","close":854.0},{"date":"2025-05-19","close":1110.0},{"date":"2025-05-20","close":1065.0},{"date":"2025-05-21","close":1156.0},{"date":"2025-05-22","close":1154.0},{"date":"2025-05-23","close":990.0},{"date":"2025-05-26","close":1037.0},{"date":"2025-05-27","close":999.0},{"date":"2025-05-28","close":965.0},{"date":"2025-05-29","close":969.0},{"date":"2025-05-30","close":947.0},{"date":"2025-06-02","close":933.0},{"date":"2025-06-04","close":941.0},{"date":"2025-06-05","close":949.0},{"date":"2025-06-09","close":970.0},{"date":"2025-06-10","close":972.0},{"date":"2025-06-11","close":980.0},{"date":"2025-06-12","close":962.0},{"date":"2025-06-13","close":930.0},{"date":"2025-06-16","close":907.0},{"date":"2025-06-17","close":900.0},{"date":"2025-06-18","close":904.0},{"date":"2025-06-19","close":896.0},{"date":"2025-06-20","close":908.0},{"date":"2025-06-23","close":886.0},{"date":"2025-06-24","close":901.0},{"date":"2025-06-25","close":895.0},{"date":"2025-06-26","close":882.0},{"date":"2025-06-27","close":882.0},{"date":"2025-06-30","close":882.0},{"date":"2025-07-01","close":919.0},{"date":"2025-07-02","close":919.0},{"date":"2025-07-03","close":925.0},{"date":"2025-07-04","close":925.0},{"date":"2025-07-07","close":939.0},{"date":"2025-07-08","close":944.0},{"date":"2025-07-09","close":968.0},{"date":"2025-07-10","close":969.0},{"date":"2025-07-11","close":969.0},{"date":"2025-07-14","close":972.0},{"date":"2025-07-15","close":967.0},{"date":"2025-07-16","close":953.0},{"date":"2025-07-17","close":961.0},{"date":"2025-07-18","close":949.0},{"date":"2025-07-21","close":949.0},{"date":"2025-07-22","close":930.0},{"date":"2025-07-23","close":930.0},{"date":"2025-07-24","close":916.0},{"date":"2025-07-25","close":910.0},{"date":"2025-07-28","close":893.0},{"date":"2025-07-29","close":886.0},{"date":"2025-07-30","close":887.0},{"date":"2025-07-31","close":880.0},{"date":"2025-08-01","close":857.0},{"date":"2025-08-04","close":853.0},{"date":"2025-08-05","close":850.0},{"date":"2025-08-06","close":864.0},{"date":"2025-08-07","close":861.0},{"date":"2025-08-08","close":854.0},{"date":"2025-08-11","close":845.0},{"date":"2025-08-12","close":847.0},{"date":"2025-08-13","close":847.0},{"date":"2025-08-14","close":846.0},{"date":"2025-08-18","close":832.0},{"date":"2025-08-19","close":829.0},{"date":"2025-08-20","close":828.0},{"date":"2025-08-21","close":833.0},{"date":"2025-08-22","close":831.0},{"date":"2025-08-25","close":835.0},{"date":"2025-08-26","close":836.0},{"date":"2025-08-27","close":843.0},{"date":"2025-08-28","close":836.0},{"date":"2025-08-29","close":833.0},{"date":"2025-09-01","close":823.0},{"date":"2025-09-02","close":826.0},{"date":"2025-09-03","close":829.0},{"date":"2025-09-04","close":835.0},{"date":"2025-09-05","close":835.0},{"date":"2025-09-08","close":826.0},{"date":"2025-09-09","close":832.0},{"date":"2025-09-10","close":838.0},{"date":"2025-09-11","close":846.0},{"date":"2025-09-12","close":846.0},{"date":"2025-09-15","close":860.0},{"date":"2025-09-16","close":854.0},{"date":"2025-09-17","close":856.0},{"date":"2025-09-18","close":856.0},{"date":"2025-09-19","close":854.0},{"date":"2025-09-22","close":851.0},{"date":"2025-09-23","close":842.0},{"date":"2025-09-24","close":832.0},{"date":"2025-09-25","close":832.0},{"date":"2025-09-26","close":824.0},{"date":"2025-09-29","close":827.0},{"date":"2025-09-30","close":825.0},{"date":"2025-10-01","close":825.0},{"date":"2025-10-02","close":824.0},{"date":"2025-10-10","close":817.0},{"date":"2025-10-13","close":816.0},{"date":"2025-10-14","close":814.0},{"date":"2025-10-15","close":820.0},{"date":"2025-10-16","close":815.0},{"date":"2025-10-17","close":812.0},{"date":"2025-10-20","close":811.0},{"date":"2025-10-21","close":810.0},{"date":"2025-10-22","close":811.0},{"date":"2025-10-23","close":809.0},{"date":"2025-10-24","close":802.0},{"date":"2025-10-27","close":803.0},{"date":"2025-10-28","close":801.0},{"date":"2025-10-29","close":799.0},{"date":"2025-10-30","close":800.0},{"date":"2025-10-31","close":799.0},{"date":"2025-11-03","close":798.0},{"date":"2025-11-04","close":797.0},{"date":"2025-11-05","close":800.0},{"date":"2025-11-06","close":800.0},{"date":"2025-11-07","close":782.0},{"date":"2025-11-10","close":788.0},{"date":"2025-11-11","close":784.0},{"date":"2025-11-12","close":792.0},{"date":"2025-11-13","close":799.0},{"date":"2025-11-14","close":793.0},{"date":"2025-11-17","close":789.0},{"date":"2025-11-18","close":776.0},{"date":"2025-11-19","close":776.0},{"date":"2025-11-20","close":777.0},{"date":"2025-11-21","close":771.0},{"date":"2025-11-24","close":774.0},{"date":"2025-11-25","close":771.0},{"date":"2025-11-26","close":780.0},{"date":"2025-11-27","close":773.0},{"date":"2025-11-28","close":772.0},{"date":"2025-12-01","close":776.0},{"date":"2025-12-02","close":781.0},{"date":"2025-12-03","close":787.0},{"date":"2025-12-04","close":778.0},{"date":"2025-12-05","close":783.0},{"date":"2025-12-08","close":785.0},{"date":"2025-12-09","close":786.0},{"date":"2025-12-10","close":783.0},{"date":"2025-12-11","close":796.0},{"date":"2025-12-12","close":793.0},{"date":"2025-12-15","close":788.0},{"date":"2025-12-16","close":786.0},{"date":"2025-12-17","close":795.0},{"date":"2025-12-18","close":785.0},{"date":"2025-12-19","close":787.0},{"date":"2025-12-22","close":783.0},{"date":"2025-12-23","close":783.0},{"date":"2025-12-24","close":785.0},{"date":"2025-12-26","close":785.0},{"date":"2025-12-29","close":781.0},{"date":"2025-12-30","close":784.0},{"date":"2026-01-02","close":785.0},{"date":"2026-01-05","close":780.0},{"date":"2026-01-06","close":780.0},{"date":"2026-01-07","close":773.0},{"date":"2026-01-08","close":764.0},{"date":"2026-01-09","close":769.0},{"date":"2026-01-12","close":770.0},{"date":"2026-01-13","close":773.0},{"date":"2026-01-14","close":774.0},{"date":"2026-01-15","close":769.0},{"date":"2026-01-16","close":761.0},{"date":"2026-01-19","close":761.0},{"date":"2026-01-20","close":759.0},{"date":"2026-01-21","close":755.0},{"date":"2026-01-22","close":750.0},{"date":"2026-01-23","close":755.0},{"date":"2026-01-26","close":764.0},{"date":"2026-01-27","close":767.0},{"date":"2026-01-28","close":768.0},{"date":"2026-01-29","close":761.0},{"date":"2026-01-30","close":761.0},{"date":"2026-02-02","close":770.0},{"date":"2026-02-03","close":776.0},{"date":"2026-02-04","close":790.0},{"date":"2026-02-05","close":794.0},{"date":"2026-02-06","close":793.0},{"date":"2026-02-09","close":790.0},{"date":"2026-02-10","close":787.0},{"date":"2026-02-11","close":793.0},{"date":"2026-02-12","close":798.0},{"date":"2026-02-13","close":780.0},{"date":"2026-02-19","close":878.0},{"date":"2026-02-20","close":892.0},{"date":"2026-02-23","close":1798.0},{"date":"2026-02-24","close":1794.0},{"date":"2026-02-25","close":1754.0},{"date":"2026-02-26","close":1670.0},{"date":"2026-02-27","close":1690.0},{"date":"2026-03-03","close":1640.0},{"date":"2026-03-04","close":1536.0},{"date":"2026-03-05","close":1634.0},{"date":"2026-03-06","close":1648.0},{"date":"2026-03-09","close":1612.0},{"date":"2026-03-10","close":1618.0},{"date":"2026-03-11","close":1642.0},{"date":"2026-03-12","close":1672.0},{"date":"2026-03-13","close":1676.0},{"date":"2026-03-16","close":1662.0},{"date":"2026-03-17","close":1648.0},{"date":"2026-03-18","close":1618.0},{"date":"2026-03-19","close":1618.0},{"date":"2026-03-20","close":1632.0},{"date":"2026-03-23","close":1590.0},{"date":"2026-03-24","close":1608.0},{"date":"2026-03-25","close":1622.0},{"date":"2026-03-26","close":1616.0},{"date":"2026-03-27","close":1620.0},{"date":"2026-03-30","close":1636.0},{"date":"2026-03-31","close":1630.0},{"date":"2026-04-01","close":1638.0},{"date":"2026-04-02","close":1604.0},{"date":"2026-04-03","close":1644.0},{"date":"2026-04-06","close":1644.0},{"date":"2026-04-07","close":1628.0},{"date":"2026-04-08","close":1620.0},{"date":"2026-04-09","close":1616.0},{"date":"2026-04-10","close":1612.0},{"date":"2026-04-13","close":1632.0},{"date":"2026-04-14","close":1640.0},{"date":"2026-04-15","close":1656.0},{"date":"2026-04-16","close":1674.0},{"date":"2026-04-17","close":1676.0},{"date":"2026-04-20","close":1640.0},{"date":"2026-04-21","close":1644.0},{"date":"2026-04-22","close":1648.0},{"date":"2026-04-23","close":1642.0},{"date":"2026-04-24","close":1642.0},{"date":"2026-04-27","close":1642.0},{"date":"2026-04-28","close":1642.0},{"date":"2026-04-29","close":1642.0},{"date":"2026-04-30","close":1642.0},{"date":"2026-05-04","close":1642.0},{"date":"2026-05-06","close":1642.0},{"date":"2026-05-07","close":1642.0},{"date":"2026-05-08","close":1642.0},{"date":"2026-05-11","close":1642.0},{"date":"2026-05-12","close":1642.0},{"date":"2026-05-13","close":1642.0},{"date":"2026-05-14","close":1642.0},{"date":"2026-05-15","close":1642.0},{"date":"2026-05-18","close":1556.0},{"date":"2026-05-19","close":1589.0},{"date":"2026-05-20","close":1523.0},{"date":"2026-05-21","close":1521.0},{"date":"2026-05-22","close":1537.0},{"date":"2026-05-26","close":1535.0},{"date":"2026-05-27","close":1428.0},{"date":"2026-05-28","close":1312.0},{"date":"2026-05-29","close":1230.0},{"date":"2026-06-01","close":1146.0},{"date":"2026-06-02","close":1085.0},{"date":"2026-06-04","close":1019.0},{"date":"2026-06-05","close":1010.0},{"date":"2026-06-08","close":968.0},{"date":"2026-06-09","close":996.0},{"date":"2026-06-10","close":1031.0},{"date":"2026-06-11","close":1340.0},{"date":"2026-06-12","close":1260.0},{"date":"2026-06-15","close":1200.0},{"date":"2026-06-16","close":1257.0},{"date":"2026-06-17","close":1399.0},{"date":"2026-06-18","close":1320.0},{"date":"2026-06-19","close":1094.0},{"date":"2026-06-22","close":1115.0},{"date":"2026-06-23","close":1042.0},{"date":"2026-06-24","close":1035.0},{"date":"2026-06-25","close":951.0},{"date":"2026-06-26","close":997.0},{"date":"2026-06-29","close":1028.0},{"date":"2026-06-30","close":1061.0},{"date":"2026-07-01","close":1057.0},{"date":"2026-07-02","close":1025.0},{"date":"2026-07-03","close":1083.0},{"date":"2026-07-06","close":1051.0},{"date":"2026-07-07","close":1033.0},{"date":"2026-07-08","close":995.0},{"date":"2026-07-09","close":987.0},{"date":"2026-07-10","close":1015.0},{"date":"2026-07-13","close":1023.0},{"date":"2026-07-14","close":1080.0},{"date":"2026-07-15","close":1051.0},{"date":"2026-07-16","close":1010.0},{"date":"2026-07-20","close":993.0},{"date":"2026-07-21","close":994.0},{"date":"2026-07-22","close":983.0},{"date":"2026-07-23","close":984.0},{"date":"2026-07-24","close":982.0},{"date":"2026-07-27","close":973.0},{"date":"2026-07-28","close":977.0},{"date":"2026-07-29","close":1033.0},{"date":"2026-07-30","close":1065.0},{"date":"2026-07-31","close":1058.0},{"date":"2026-08-03","close":1054.0},{"date":"2026-08-04","close":1096.0},{"date":"2026-08-05","close":1140.0},{"date":"2026-08-06","close":1220.0},{"date":"2026-08-07","close":1182.0},{"date":"2026-08-10","close":1177.0},{"date":"2026-08-11","close":1188.0},{"date":"2026-08-12","close":1209.0},{"date":"2026-08-13","close":1190.0},{"date":"2026-08-14","close":1189.0},{"date":"2026-08-18","close":1189.0},{"date":"2026-08-19","close":1243.0},{"date":"2026-08-20","close":1264.0},{"date":"2026-08-21","close":1273.0},{"date":"2026-08-24","close":1326.0},{"date":"2026-08-25","close":1535.0},{"date":"2026-08-26","close":1535.0},{"date":"2026-08-27","close":1520.0},{"date":"2026-08-28","close":1525.0},{"date":"2026-08-31","close":1524.0},{"date":"2026-09-01","close":1566.0},{"date":"2026-09-02","close":1504.0},{"date":"2026-09-03","close":1507.0},{"date":"2026-09-04","close":1550.0},{"date":"2026-09-07","close":1518.0},{"date":"2026-09-08","close":1516.0},{"date":"2026-09-09","close":1497.0},{"date":"2026-09-10","close":1503.0},{"date":"2026-09-11","close":1509.0},{"date":"2026-09-14","close":1521.0},{"date":"2026-09-15","close":1498.0},{"date":"2026-09-16","close":1419.0},{"date":"2026-09-17","close":1346.0},{"date":"2026-09-18","close":1274.0},{"date":"2026-09-21","close":1227.0},{"date":"2026-09-22","close":1178.0},{"date":"2026-09-23","close":1185.0},{"date":"2026-09-28","close":1153.0},{"date":"2026-09-29","close":1140.0},{"date":"2026-09-30","close":1131.0},{"date":"2026-10-01","close":1150.0},{"date":"2026-10-02","close":1168.0},{"date":"2026-10-06","close":1138.0},{"date":"2026-10-07","close":1140.0},{"date":"2026-10-08","close":1134.0},{"date":"2026-10-12","close":1114.0},{"date":"2026-10-13","close":1139.0},{"date":"2026-10-14","close":1140.0},{"date":"2026-10-15","close":1146.0},{"date":"2026-10-16","close":1183.0},{"date":"2026-10-19","close":1170.0},{"date":"2026-10-20","close":1161.0},{"date":"2026-10-21","close":1185.0},{"date":"2026-10-22","close":1168.0},{"date":"2026-10-23","close":1132.0}],"chart_data":[{"date":"2024-10-23","open":929,"high":930,"low":915,"close":926,"volume":247352,"rsi_14":27.63,"sma_20":947.25,"sma_60":993.93,"sma_120":1083.99},{"date":"2024-10-24","open":921,"high":924,"low":917,"close":919,"volume":131996,"rsi_14":27.63,"sma_20":946.3,"sma_60":990.92,"sma_120":1082.47},{"date":"2024-10-25","open":918,"high":927,"low":913,"close":916,"volume":169395,"rsi_14":27.27,"sma_20":944.9,"sma_60":987.9,"sma_120":1080.78},{"date":"2024-10-28","open":916,"high":922,"low":912,"close":921,"volume":154648,"rsi_14":30.0,"sma_20":943.6,"sma_60":985.17,"sma_120":1079.17},{"date":"2024-10-29","open":921,"high":934,"low":921,"close":923,"volume":135932,"rsi_14":33.77,"sma_20":942.3,"sma_60":982.58,"sma_120":1077.49},{"date":"2024-10-30","open":923,"high":928,"low":921,"close":924,"volume":90929,"rsi_14":32.0,"sma_20":939.75,"sma_60":980.1,"sma_120":1075.69},{"date":"2024-10-31","open":930,"high":941,"low":923,"close":927,"volume":194528,"rsi_14":39.71,"sma_20":938.1,"sma_60":978.03,"sma_120":1073.91},{"date":"2024-11-01","open":927,"high":927,"low":916,"close":922,"volume":84302,"rsi_14":36.99,"sma_20":936.55,"sma_60":975.6,"sma_120":1072.01},{"date":"2024-11-04","open":918,"high":930,"low":918,"close":925,"volume":78460,"rsi_14":37.84,"sma_20":935.25,"sma_60":973.15,"sma_120":1070.15},{"date":"2024-11-05","open":924,"high":928,"low":921,"close":925,"volume":74450,"rsi_14":30.3,"sma_20":933.85,"sma_60":971.18,"sma_120":1067.5},{"date":"2024-11-06","open":921,"high":926,"low":919,"close":920,"volume":109712,"rsi_14":27.14,"sma_20":932.45,"sma_60":969.2,"sma_120":1065.25},{"date":"2024-11-07","open":920,"high":924,"low":914,"close":920,"volume":107095,"rsi_14":30.65,"sma_20":930.9,"sma_60":967.2,"sma_120":1062.76},{"date":"2024-11-08","open":915,"high":924,"low":915,"close":920,"volume":100880,"rsi_14":24.56,"sma_20":929.85,"sma_60":965.18,"sma_120":1060.25},{"date":"2024-11-11","open":919,"high":920,"low":874,"close":898,"volume":222121,"rsi_14":23.73,"sma_20":927.7,"sma_60":963.02,"sma_120":1057.65},{"date":"2024-11-12","open":899,"high":904,"low":850,"close":870,"volume":320734,"rsi_14":16.67,"sma_20":924.05,"sma_60":960.13,"sma_120":1054.88},{"date":"2024-11-13","open":870,"high":871,"low":830,"close":837,"volume":221079,"rsi_14":12.73,"sma_20":918.35,"sma_60":956.58,"sma_120":1051.75},{"date":"2024-11-14","open":837,"high":860,"low":830,"close":834,"volume":133572,"rsi_14":12.73,"sma_20":912.45,"sma_60":952.97,"sma_120":1048.63},{"date":"2024-11-15","open":840,"high":864,"low":821,"close":864,"volume":155804,"rsi_14":28.89,"sma_20":908.45,"sma_60":950.08,"sma_120":1045.92},{"date":"2024-11-18","open":864,"high":865,"low":855,"close":863,"volume":66081,"rsi_14":27.61,"sma_20":904.15,"sma_60":947.4,"sma_120":1043.12},{"date":"2024-11-19","open":863,"high":869,"low":857,"close":865,"volume":59100,"rsi_14":28.15,"sma_20":900.95,"sma_60":944.87,"sma_120":1040.33},{"date":"2024-11-20","open":859,"high":880,"low":859,"close":873,"volume":60236,"rsi_14":30.71,"sma_20":898.3,"sma_60":942.35,"sma_120":1037.58},{"date":"2024-11-21","open":875,"high":882,"low":868,"close":872,"volume":48048,"rsi_14":31.62,"sma_20":895.95,"sma_60":939.93,"sma_120":1034.74},{"date":"2024-11-22","open":867,"high":883,"low":866,"close":872,"volume":59771,"rsi_14":30.08,"sma_20":893.75,"sma_60":937.62,"sma_120":1031.9},{"date":"2024-11-25","open":881,"high":890,"low":871,"close":876,"volume":83249,"rsi_14":32.12,"sma_20":891.5,"sma_60":935.32,"sma_120":1029.16},{"date":"2024-11-26","open":876,"high":885,"low":868,"close":872,"volume":80860,"rsi_14":32.35,"sma_20":888.95,"sma_60":933.05,"sma_120":1026.62},{"date":"2024-11-27","open":872,"high":879,"low":869,"close":873,"volume":68103,"rsi_14":32.85,"sma_20":886.4,"sma_60":930.88,"sma_120":1023.92},{"date":"2024-11-28","open":860,"high":887,"low":860,"close":886,"volume":84104,"rsi_14":38.67,"sma_20":884.35,"sma_60":928.87,"sma_120":1021.29},{"date":"2024-11-29","open":886,"high":886,"low":874,"close":874,"volume":82208,"rsi_14":41.43,"sma_20":881.95,"sma_60":926.63,"sma_120":1018.74},{"date":"2024-12-02","open":872,"high":876,"low":862,"close":865,"volume":62533,"rsi_14":47.93,"sma_20":878.95,"sma_60":924.13,"sma_120":1016.2},{"date":"2024-12-03","open":865,"high":873,"low":862,"close":866,"volume":57004,"rsi_14":66.29,"sma_20":876.0,"sma_60":921.75,"sma_120":1013.57},{"date":"2024-12-04","open":854,"high":865,"low":839,"close":843,"volume":189902,"rsi_14":54.13,"sma_20":872.15,"sma_60":919.07,"sma_120":1010.38},{"date":"2024-12-05","open":852,"high":852,"low":829,"close":833,"volume":97674,"rsi_14":32.58,"sma_20":867.8,"sma_60":916.4,"sma_120":1007.26},{"date":"2024-12-06","open":833,"high":833,"low":807,"close":819,"volume":118726,"rsi_14":28.43,"sma_20":862.75,"sma_60":913.72,"sma_120":1003.57},{"date":"2024-12-09","open":807,"high":816,"low":780,"close":790,"volume":167699,"rsi_14":20.93,"sma_20":857.35,"sma_60":911.07,"sma_120":999.82},{"date":"2024-12-10","open":787,"high":820,"low":786,"close":820,"volume":98459,"rsi_14":32.45,"sma_20":854.85,"sma_60":909.08,"sma_120":996.01},{"date":"2024-12-11","open":829,"high":855,"low":820,"close":854,"volume":75086,"rsi_14":45.11,"sma_20":855.7,"sma_60":907.58,"sma_120":992.5},{"date":"2024-12-12","open":855,"high":860,"low":836,"close":836,"volume":71590,"rsi_14":41.09,"sma_20":855.8,"sma_60":905.93,"sma_120":988.95},{"date":"2024-12-13","open":847,"high":847,"low":837,"close":845,"volume":90658,"rsi_14":42.51,"sma_20":854.85,"sma_60":904.35,"sma_120":985.67},{"date":"2024-12-16","open":836,"high":855,"low":836,"close":848,"volume":104386,"rsi_14":44.17,"sma_20":854.1,"sma_60":902.58,"sma_120":982.5},{"date":"2024-12-17","open":849,"high":855,"low":844,"close":851,"volume":81722,"rsi_14":44.71,"sma_20":853.4,"sma_60":900.93,"sma_120":979.45},{"date":"2024-12-18","open":850,"high":858,"low":847,"close":854,"volume":59124,"rsi_14":41.92,"sma_20":852.45,"sma_60":899.33,"sma_120":976.59},{"date":"2024-12-19","open":854,"high":860,"low":845,"close":847,"volume":77019,"rsi_14":43.01,"sma_20":851.2,"sma_60":897.82,"sma_120":973.76},{"date":"2024-12-20","open":852,"high":852,"low":835,"close":846,"volume":114791,"rsi_14":44.86,"sma_20":849.9,"sma_60":896.18,"sma_120":971.1},{"date":"2024-12-23","open":841,"high":850,"low":835,"close":841,"volume":51872,"rsi_14":43.39,"sma_20":848.15,"sma_60":894.42,"sma_120":968.72},{"date":"2024-12-24","open":841,"high":849,"low":838,"close":840,"volume":25135,"rsi_14":49.1,"sma_20":846.55,"sma_60":892.6,"sma_120":966.16},{"date":"2024-12-26","open":840,"high":847,"low":832,"close":837,"volume":48787,"rsi_14":51.25,"sma_20":844.75,"sma_60":890.3,"sma_120":963.67},{"date":"2024-12-27","open":832,"high":846,"low":825,"close":827,"volume":82638,"rsi_14":52.56,"sma_20":841.8,"sma_60":888.08,"sma_120":961.27},{"date":"2024-12-30","open":824,"high":834,"low":821,"close":825,"volume":70445,"rsi_14":63.57,"sma_20":839.35,"sma_60":885.95,"sma_120":959.02},{"date":"2025-01-02","open":825,"high":830,"low":818,"close":824,"volume":78221,"rsi_14":52.0,"sma_20":837.3,"sma_60":883.83,"sma_120":956.53},{"date":"2025-01-03","open":824,"high":831,"low":820,"close":827,"volume":88430,"rsi_14":30.43,"sma_20":835.35,"sma_60":881.73,"sma_120":954.1},{"date":"2025-01-06","open":831,"high":839,"low":829,"close":839,"volume":97747,"rsi_14":52.38,"sma_20":835.15,"sma_60":879.92,"sma_120":951.56},{"date":"2025-01-07","open":836,"high":855,"low":836,"close":849,"volume":138957,"rsi_14":53.12,"sma_20":835.95,"sma_60":878.22,"sma_120":949.16},{"date":"2025-01-08","open":849,"high":857,"low":847,"close":854,"volume":41487,"rsi_14":54.55,"sma_20":837.7,"sma_60":876.77,"sma_120":946.76},{"date":"2025-01-09","open":855,"high":862,"low":845,"close":851,"volume":62136,"rsi_14":50.0,"sma_20":840.75,"sma_60":875.27,"sma_120":944.39},{"date":"2025-01-10","open":853,"high":856,"low":839,"close":855,"volume":58351,"rsi_14":50.75,"sma_20":842.5,"sma_60":873.8,"sma_120":942.09},{"date":"2025-01-13","open":854,"high":855,"low":835,"close":849,"volume":80244,"rsi_14":51.52,"sma_20":842.25,"sma_60":872.1,"sma_120":939.85},{"date":"2025-01-14","open":851,"high":853,"low":842,"close":845,"volume":79303,"rsi_14":49.28,"sma_20":842.7,"sma_60":870.32,"sma_120":937.67},{"date":"2025-01-15","open":847,"high":849,"low":840,"close":842,"volume":57361,"rsi_14":50.75,"sma_20":842.55,"sma_60":868.62,"sma_120":935.48},{"date":"2025-01-16","open":842,"high":852,"low":842,"close":846,"volume":71604,"rsi_14":54.29,"sma_20":842.45,"sma_60":866.9,"sma_120":933.41},{"date":"2025-01-17","open":846,"high":852,"low":840,"close":849,"volume":41277,"rsi_14":58.57,"sma_20":842.35,"sma_60":865.57,"sma_120":931.32},{"date":"2025-01-20","open":841,"high":854,"low":841,"close":847,"volume":65399,"rsi_14":66.13,"sma_20":842.0,"sma_60":864.25,"sma_120":929.09},{"date":"2025-01-21","open":847,"high":853,"low":845,"close":852,"volume":60726,"rsi_14":70.77,"sma_20":842.25,"sma_60":863.13,"sma_120":927.02},{"date":"2025-01-22","open":860,"high":860,"low":848,"close":848,"volume":61765,"rsi_14":67.65,"sma_20":842.35,"sma_60":862.0,"sma_120":924.95},{"date":"2025-01-23","open":847,"high":851,"low":845,"close":850,"volume":123580,"rsi_14":67.16,"sma_20":842.8,"sma_60":860.82,"sma_120":922.99},{"date":"2025-01-24","open":850,"high":854,"low":846,"close":848,"volume":62232,"rsi_14":57.89,"sma_20":843.2,"sma_60":859.57,"sma_120":921.08},{"date":"2025-01-31","open":848,"high":857,"low":846,"close":851,"volume":53836,"rsi_14":52.0,"sma_20":843.9,"sma_60":858.35,"sma_120":919.23},{"date":"2025-02-03","open":853,"high":853,"low":845,"close":845,"volume":78523,"rsi_14":41.18,"sma_20":844.8,"sma_60":856.98,"sma_120":917.51},{"date":"2025-02-04","open":845,"high":852,"low":840,"close":845,"volume":69121,"rsi_14":43.75,"sma_20":845.8,"sma_60":855.7,"sma_120":915.65},{"date":"2025-02-05","open":845,"high":850,"low":843,"close":849,"volume":85903,"rsi_14":43.75,"sma_20":847.05,"sma_60":854.43,"sma_120":913.79},{"date":"2025-02-06","open":852,"high":856,"low":849,"close":853,"volume":79743,"rsi_14":54.35,"sma_20":848.35,"sma_60":853.23,"sma_120":912.21},{"date":"2025-02-07","open":855,"high":870,"low":853,"close":865,"volume":93583,"rsi_14":68.52,"sma_20":849.65,"sma_60":852.32,"sma_120":910.76},{"date":"2025-02-10","open":852,"high":874,"low":852,"close":866,"volume":122228,"rsi_14":73.08,"sma_20":850.5,"sma_60":851.42,"sma_120":909.31},{"date":"2025-02-11","open":858,"high":878,"low":858,"close":870,"volume":57371,"rsi_14":73.08,"sma_20":851.3,"sma_60":850.58,"sma_120":907.88},{"date":"2025-02-12","open":871,"high":877,"low":865,"close":867,"volume":52312,"rsi_14":67.31,"sma_20":852.1,"sma_60":850.07,"sma_120":906.54},{"date":"2025-02-13","open":864,"high":878,"low":863,"close":875,"volume":61432,"rsi_14":74.14,"sma_20":853.1,"sma_60":850.15,"sma_120":905.14},{"date":"2025-02-14","open":875,"high":876,"low":867,"close":875,"volume":75594,"rsi_14":71.7,"sma_20":854.4,"sma_60":850.78,"sma_120":903.68},{"date":"2025-02-17","open":882,"high":884,"low":870,"close":883,"volume":128800,"rsi_14":80.7,"sma_20":856.3,"sma_60":851.6,"sma_120":902.28},{"date":"2025-02-18","open":879,"high":889,"low":876,"close":881,"volume":80333,"rsi_14":77.19,"sma_20":858.25,"sma_60":851.88,"sma_120":900.98},{"date":"2025-02-19","open":882,"high":885,"low":875,"close":878,"volume":90505,"rsi_14":75.86,"sma_20":859.85,"sma_60":852.13,"sma_120":899.77},{"date":"2025-02-20","open":880,"high":884,"low":874,"close":874,"volume":121023,"rsi_14":69.49,"sma_20":861.1,"sma_60":852.28,"sma_120":898.58},{"date":"2025-02-21","open":884,"high":884,"low":870,"close":873,"volume":46888,"rsi_14":75.93,"sma_20":862.4,"sma_60":852.28,"sma_120":897.32},{"date":"2025-02-24","open":880,"high":880,"low":869,"close":876,"volume":79947,"rsi_14":77.19,"sma_20":863.6,"sma_60":852.35,"sma_120":896.14},{"date":"2025-02-25","open":875,"high":878,"low":858,"close":868,"volume":194099,"rsi_14":65.57,"sma_20":864.6,"sma_60":852.28,"sma_120":894.95},{"date":"2025-02-26","open":870,"high":875,"low":867,"close":871,"volume":56343,"rsi_14":65.0,"sma_20":865.65,"sma_60":852.2,"sma_120":893.76},{"date":"2025-02-27","open":874,"high":874,"low":858,"close":864,"volume":40425,"rsi_14":49.09,"sma_20":866.45,"sma_60":852.07,"sma_120":892.56},{"date":"2025-02-28","open":867,"high":867,"low":854,"close":858,"volume":99112,"rsi_14":43.33,"sma_20":866.8,"sma_60":851.82,"sma_120":891.35},{"date":"2025-03-04","open":850,"high":910,"low":846,"close":849,"volume":314044,"rsi_14":33.85,"sma_20":867.0,"sma_60":851.2,"sma_120":890.03},{"date":"2025-03-05","open":841,"high":855,"low":841,"close":855,"volume":62858,"rsi_14":41.18,"sma_20":867.5,"sma_60":850.88,"sma_120":888.76},{"date":"2025-03-06","open":875,"high":875,"low":852,"close":853,"volume":40037,"rsi_14":32.26,"sma_20":867.7,"sma_60":850.68,"sma_120":887.41},{"date":"2025-03-07","open":863,"high":870,"low":847,"close":865,"volume":80368,"rsi_14":43.24,"sma_20":868.3,"sma_60":850.67,"sma_120":886.21},{"date":"2025-03-10","open":873,"high":889,"low":853,"close":853,"volume":170990,"rsi_14":30.77,"sma_20":867.7,"sma_60":850.83,"sma_120":884.95},{"date":"2025-03-11","open":853,"high":887,"low":853,"close":861,"volume":307892,"rsi_14":38.1,"sma_20":867.45,"sma_60":851.3,"sma_120":883.85},{"date":"2025-03-12","open":859,"high":870,"low":855,"close":863,"volume":78248,"rsi_14":40.96,"sma_20":867.1,"sma_60":852.03,"sma_120":882.88},{"date":"2025-03-13","open":863,"high":878,"low":863,"close":869,"volume":86097,"rsi_14":47.06,"sma_20":867.2,"sma_60":853.35,"sma_120":882.21},{"date":"2025-03-14","open":869,"high":884,"low":869,"close":878,"volume":152940,"rsi_14":52.69,"sma_20":867.35,"sma_60":854.32,"sma_120":881.7},{"date":"2025-03-17","open":882,"high":893,"low":881,"close":882,"volume":251350,"rsi_14":53.19,"sma_20":867.7,"sma_60":854.78,"sma_120":881.18},{"date":"2025-03-18","open":882,"high":892,"low":879,"close":882,"volume":83339,"rsi_14":58.14,"sma_20":867.65,"sma_60":855.55,"sma_120":880.74},{"date":"2025-03-19","open":888,"high":888,"low":880,"close":880,"volume":64661,"rsi_14":55.29,"sma_20":867.6,"sma_60":856.13,"sma_120":880.24},{"date":"2025-03-20","open":880,"high":888,"low":876,"close":883,"volume":74106,"rsi_14":61.73,"sma_20":867.85,"sma_60":856.72,"sma_120":879.65},{"date":"2025-03-21","open":884,"high":888,"low":882,"close":886,"volume":109007,"rsi_14":67.95,"sma_20":868.45,"sma_60":857.3,"sma_120":879.12},{"date":"2025-03-24","open":886,"high":893,"low":884,"close":890,"volume":110185,"rsi_14":78.08,"sma_20":869.3,"sma_60":857.9,"sma_120":878.62},{"date":"2025-03-25","open":890,"high":893,"low":885,"close":889,"volume":80044,"rsi_14":75.0,"sma_20":869.95,"sma_60":858.6,"sma_120":878.21},{"date":"2025-03-26","open":889,"high":893,"low":888,"close":889,"volume":66814,"rsi_14":77.27,"sma_20":871.0,"sma_60":859.32,"sma_120":877.75},{"date":"2025-03-27","open":889,"high":892,"low":889,"close":890,"volume":53704,"rsi_14":72.73,"sma_20":871.95,"sma_60":860.13,"sma_120":877.27},{"date":"2025-03-28","open":891,"high":891,"low":885,"close":885,"volume":62467,"rsi_14":83.33,"sma_20":873.0,"sma_60":860.88,"sma_120":876.74},{"date":"2025-03-31","open":889,"high":889,"low":856,"close":858,"volume":136321,"rsi_14":47.76,"sma_20":873.0,"sma_60":861.23,"sma_120":875.77},{"date":"2025-04-01","open":857,"high":889,"low":856,"close":865,"volume":73261,"rsi_14":51.39,"sma_20":873.8,"sma_60":861.87,"sma_120":874.98},{"date":"2025-04-02","open":873,"high":880,"low":851,"close":851,"volume":59219,"rsi_14":38.75,"sma_20":873.6,"sma_60":862.3,"sma_120":874.12},{"date":"2025-04-03","open":850,"high":870,"low":849,"close":864,"volume":23105,"rsi_14":41.67,"sma_20":874.15,"sma_60":862.97,"sma_120":873.4},{"date":"2025-04-04","open":850,"high":874,"low":850,"close":868,"volume":45299,"rsi_14":41.67,"sma_20":874.3,"sma_60":863.65,"sma_120":872.69},{"date":"2025-04-07","open":861,"high":864,"low":834,"close":842,"volume":118467,"rsi_14":31.82,"sma_20":873.75,"sma_60":863.7,"sma_120":871.81},{"date":"2025-04-08","open":842,"high":881,"low":796,"close":855,"volume":240352,"rsi_14":39.67,"sma_20":873.45,"sma_60":863.8,"sma_120":871.01},{"date":"2025-04-09","open":848,"high":856,"low":800,"close":828,"volume":96349,"rsi_14":31.03,"sma_20":871.7,"sma_60":863.37,"sma_120":870.07},{"date":"2025-04-10","open":850,"high":870,"low":835,"close":854,"volume":81257,"rsi_14":40.48,"sma_20":870.95,"sma_60":863.42,"sma_120":869.34},{"date":"2025-04-11","open":854,"high":870,"low":850,"close":857,"volume":105907,"rsi_14":40.12,"sma_20":869.9,"sma_60":863.45,"sma_120":868.62},{"date":"2025-04-14","open":857,"high":870,"low":851,"close":860,"volume":124504,"rsi_14":41.42,"sma_20":868.8,"sma_60":863.63,"sma_120":867.87},{"date":"2025-04-15","open":869,"high":869,"low":858,"close":864,"volume":35735,"rsi_14":42.77,"sma_20":867.9,"sma_60":863.95,"sma_120":867.13},{"date":"2025-04-16","open":860,"high":879,"low":858,"close":865,"volume":140596,"rsi_14":42.77,"sma_20":867.15,"sma_60":864.33,"sma_120":866.48},{"date":"2025-04-17","open":865,"high":870,"low":852,"close":861,"volume":79608,"rsi_14":43.02,"sma_20":866.05,"sma_60":864.58,"sma_120":865.74},{"date":"2025-04-18","open":861,"high":872,"low":861,"close":869,"volume":60326,"rsi_14":53.59,"sma_20":865.2,"sma_60":864.92,"sma_120":865.24},{"date":"2025-04-21","open":874,"high":874,"low":815,"close":864,"volume":132817,"rsi_14":49.67,"sma_20":863.9,"sma_60":865.2,"sma_120":864.73},{"date":"2025-04-22","open":864,"high":867,"low":850,"close":856,"volume":145294,"rsi_14":51.72,"sma_20":862.25,"sma_60":865.27,"sma_120":864.2},{"date":"2025-04-23","open":856,"high":870,"low":856,"close":870,"volume":92209,"rsi_14":52.05,"sma_20":861.3,"sma_60":865.63,"sma_120":863.82},{"date":"2025-04-24","open":870,"high":875,"low":866,"close":872,"volume":76339,"rsi_14":51.39,"sma_20":860.4,"sma_60":866.0,"sma_120":863.41},{"date":"2025-04-25","open":864,"high":875,"low":854,"close":867,"volume":133101,"rsi_14":60.16,"sma_20":859.5,"sma_60":866.32,"sma_120":862.94},{"date":"2025-04-28","open":867,"high":869,"low":860,"close":865,"volume":45905,"rsi_14":54.46,"sma_20":859.85,"sma_60":866.55,"sma_120":862.45},{"date":"2025-04-29","open":865,"high":869,"low":805,"close":860,"volume":130269,"rsi_14":67.78,"sma_20":859.6,"sma_60":866.8,"sma_120":861.89},{"date":"2025-04-30","open":855,"high":860,"low":846,"close":855,"volume":138201,"rsi_14":50.72,"sma_20":859.8,"sma_60":866.97,"sma_120":861.33},{"date":"2025-05-02","open":855,"high":860,"low":851,"close":854,"volume":52887,"rsi_14":47.76,"sma_20":859.3,"sma_60":867.05,"sma_120":860.74},{"date":"2025-05-07","open":854,"high":864,"low":845,"close":859,"volume":54156,"rsi_14":49.28,"sma_20":858.85,"sma_60":867.15,"sma_120":860.19},{"date":"2025-05-08","open":865,"high":865,"low":854,"close":858,"volume":55143,"rsi_14":45.45,"sma_20":859.65,"sma_60":867.03,"sma_120":859.67},{"date":"2025-05-09","open":860,"high":860,"low":847,"close":857,"volume":76821,"rsi_14":43.94,"sma_20":859.75,"sma_60":866.88,"sma_120":859.15},{"date":"2025-05-12","open":857,"high":860,"low":851,"close":857,"volume":58282,"rsi_14":46.77,"sma_20":861.2,"sma_60":866.67,"sma_120":858.62},{"date":"2025-05-13","open":863,"high":865,"low":856,"close":857,"volume":102952,"rsi_14":38.89,"sma_20":861.35,"sma_60":866.5,"sma_120":858.28},{"date":"2025-05-14","open":861,"high":867,"low":854,"close":863,"volume":92568,"rsi_14":49.09,"sma_20":861.65,"sma_60":866.3,"sma_120":858.23},{"date":"2025-05-15","open":864,"high":884,"low":852,"close":859,"volume":296005,"rsi_14":52.94,"sma_20":861.6,"sma_60":866.03,"sma_120":858.41},{"date":"2025-05-16","open":859,"high":868,"low":853,"close":854,"volume":90421,"rsi_14":30.95,"sma_20":861.1,"sma_60":865.55,"sma_120":858.58},{"date":"2025-05-19","open":1060,"high":1110,"low":1051,"close":1110,"volume":25191450,"rsi_14":90.2,"sma_20":873.35,"sma_60":869.37,"sma_120":860.62},{"date":"2025-05-20","open":1169,"high":1329,"low":1011,"close":1065,"volume":72110681,"rsi_14":79.46,"sma_20":883.55,"sma_60":872.48,"sma_120":862.31},{"date":"2025-05-21","open":1087,"high":1287,"low":1054,"close":1156,"volume":66349787,"rsi_14":84.24,"sma_20":897.9,"sma_60":877.18,"sma_120":864.73},{"date":"2025-05-22","open":1160,"high":1272,"low":1148,"close":1154,"volume":24459303,"rsi_14":84.83,"sma_20":912.4,"sma_60":881.87,"sma_120":867.08},{"date":"2025-05-23","open":1140,"high":1141,"low":990,"close":990,"volume":9273975,"rsi_14":61.62,"sma_20":919.1,"sma_60":883.77,"sma_120":868.06},{"date":"2025-05-26","open":990,"high":1139,"low":981,"close":1037,"volume":12506277,"rsi_14":64.59,"sma_20":927.45,"sma_60":886.58,"sma_120":869.43},{"date":"2025-05-27","open":1039,"high":1040,"low":995,"close":999,"volume":2690230,"rsi_14":60.61,"sma_20":933.8,"sma_60":888.72,"sma_120":870.46},{"date":"2025-05-28","open":1001,"high":1010,"low":960,"close":965,"volume":1920863,"rsi_14":57.72,"sma_20":938.7,"sma_60":890.4,"sma_120":871.23},{"date":"2025-05-29","open":956,"high":976,"low":945,"close":969,"volume":994360,"rsi_14":58.05,"sma_20":943.9,"sma_60":892.25,"sma_120":872.03},{"date":"2025-05-30","open":965,"high":982,"low":944,"close":947,"volume":1102029,"rsi_14":56.27,"sma_20":948.25,"sma_60":893.88,"sma_120":872.54},{"date":"2025-06-02","open":945,"high":948,"low":924,"close":933,"volume":944667,"rsi_14":55.19,"sma_20":952.15,"sma_60":895.18,"sma_120":873.03},{"date":"2025-06-04","open":935,"high":950,"low":930,"close":941,"volume":884455,"rsi_14":55.31,"sma_20":956.5,"sma_60":896.65,"sma_120":873.67},{"date":"2025-06-05","open":955,"high":955,"low":935,"close":949,"volume":736852,"rsi_14":56.1,"sma_20":961.0,"sma_60":898.05,"sma_120":874.36},{"date":"2025-06-09","open":950,"high":975,"low":944,"close":970,"volume":1154587,"rsi_14":57.69,"sma_20":966.6,"sma_60":900.0,"sma_120":875.42},{"date":"2025-06-10","open":977,"high":984,"low":954,"close":972,"volume":1013617,"rsi_14":36.2,"sma_20":972.35,"sma_60":901.85,"sma_120":876.58},{"date":"2025-06-11","open":967,"high":980,"low":953,"close":980,"volume":952001,"rsi_14":40.82,"sma_20":978.5,"sma_60":903.8,"sma_120":877.92},{"date":"2025-06-12","open":978,"high":978,"low":953,"close":962,"volume":581804,"rsi_14":25.13,"sma_20":983.75,"sma_60":905.35,"sma_120":879.35},{"date":"2025-06-13","open":958,"high":960,"low":926,"close":930,"volume":936335,"rsi_14":23.33,"sma_20":987.1,"sma_60":906.22,"sma_120":880.27},{"date":"2025-06-16","open":918,"high":928,"low":905,"close":907,"volume":832821,"rsi_14":35.13,"sma_20":989.5,"sma_60":906.63,"sma_120":880.71},{"date":"2025-06-17","open":910,"high":926,"low":890,"close":900,"volume":709344,"rsi_14":21.34,"sma_20":991.8,"sma_60":906.93,"sma_120":881.24},{"date":"2025-06-18","open":900,"high":905,"low":891,"close":904,"volume":417551,"rsi_14":26.83,"sma_20":981.5,"sma_60":907.33,"sma_120":881.73},{"date":"2025-06-19","open":903,"high":904,"low":893,"close":896,"volume":385289,"rsi_14":30.73,"sma_20":973.05,"sma_60":907.55,"sma_120":882.13},{"date":"2025-06-20","open":898,"high":914,"low":891,"close":908,"volume":455679,"rsi_14":33.69,"sma_20":960.65,"sma_60":907.92,"sma_120":882.61},{"date":"2025-06-23","open":897,"high":897,"low":880,"close":886,"volume":598559,"rsi_14":33.69,"sma_20":947.25,"sma_60":907.85,"sma_120":882.88},{"date":"2025-06-24","open":886,"high":903,"low":885,"close":901,"volume":369780,"rsi_14":41.49,"sma_20":942.8,"sma_60":908.05,"sma_120":883.33},{"date":"2025-06-25","open":900,"high":902,"low":892,"close":895,"volume":242825,"rsi_14":37.63,"sma_20":935.7,"sma_60":908.15,"sma_120":883.73},{"date":"2025-06-26","open":893,"high":895,"low":876,"close":882,"volume":417922,"rsi_14":32.46,"sma_20":929.85,"sma_60":908.02,"sma_120":884.08},{"date":"2025-06-27","open":886,"high":886,"low":874,"close":882,"volume":214306,"rsi_14":24.12,"sma_20":925.7,"sma_60":907.97,"sma_120":884.42},{"date":"2025-06-30","open":884,"high":889,"low":870,"close":882,"volume":282443,"rsi_14":23.21,"sma_20":921.35,"sma_60":908.37,"sma_120":884.8},{"date":"2025-07-01","open":882,"high":928,"low":882,"close":919,"volume":731826,"rsi_14":34.52,"sma_20":919.95,"sma_60":909.27,"sma_120":885.57},{"date":"2025-07-02","open":919,"high":924,"low":900,"close":919,"volume":389441,"rsi_14":37.99,"sma_20":919.25,"sma_60":910.4,"sma_120":886.35},{"date":"2025-07-03","open":923,"high":927,"low":910,"close":925,"volume":525033,"rsi_14":48.37,"sma_20":918.45,"sma_60":911.42,"sma_120":887.19},{"date":"2025-07-04","open":925,"high":932,"low":916,"close":925,"volume":393193,"rsi_14":56.92,"sma_20":917.25,"sma_60":912.37,"sma_120":888.01},{"date":"2025-07-07","open":923,"high":941,"low":921,"close":939,"volume":555543,"rsi_14":64.23,"sma_20":915.7,"sma_60":913.98,"sma_120":888.84},{"date":"2025-07-08","open":943,"high":944,"low":931,"close":944,"volume":329539,"rsi_14":64.49,"sma_20":914.3,"sma_60":915.47,"sma_120":889.63},{"date":"2025-07-09","open":945,"high":982,"low":938,"close":968,"volume":1087517,"rsi_14":73.38,"sma_20":913.7,"sma_60":917.8,"sma_120":890.58},{"date":"2025-07-10","open":961,"high":988,"low":956,"close":969,"volume":683048,"rsi_14":71.33,"sma_20":914.05,"sma_60":919.72,"sma_120":891.57},{"date":"2025-07-11","open":981,"high":981,"low":965,"close":969,"volume":442636,"rsi_14":84.3,"sma_20":916.0,"sma_60":921.58,"sma_120":892.52},{"date":"2025-07-14","open":965,"high":987,"low":965,"close":972,"volume":572858,"rsi_14":82.57,"sma_20":919.25,"sma_60":923.45,"sma_120":893.54},{"date":"2025-07-15","open":973,"high":973,"low":960,"close":967,"volume":273718,"rsi_14":83.33,"sma_20":922.6,"sma_60":925.17,"sma_120":894.56},{"date":"2025-07-16","open":967,"high":970,"low":950,"close":953,"volume":377574,"rsi_14":82.57,"sma_20":925.05,"sma_60":926.63,"sma_120":895.48},{"date":"2025-07-17","open":953,"high":963,"low":937,"close":961,"volume":312887,"rsi_14":83.76,"sma_20":928.3,"sma_60":928.3,"sma_120":896.44},{"date":"2025-07-18","open":975,"high":975,"low":942,"close":949,"volume":381734,"rsi_14":75.97,"sma_20":930.35,"sma_60":929.63,"sma_120":897.27},{"date":"2025-07-21","open":949,"high":957,"low":933,"close":949,"volume":256214,"rsi_14":66.3,"sma_20":933.5,"sma_60":931.05,"sma_120":898.12},{"date":"2025-07-22","open":949,"high":957,"low":930,"close":930,"volume":285349,"rsi_14":54.95,"sma_20":934.95,"sma_60":932.28,"sma_120":898.77},{"date":"2025-07-23","open":930,"high":944,"low":921,"close":930,"volume":115337,"rsi_14":52.38,"sma_20":936.7,"sma_60":933.28,"sma_120":899.46},{"date":"2025-07-24","open":929,"high":932,"low":911,"close":916,"volume":234879,"rsi_14":46.22,"sma_20":938.4,"sma_60":934.02,"sma_120":900.01},{"date":"2025-07-25","open":916,"high":920,"low":907,"close":910,"volume":167309,"rsi_14":36.94,"sma_20":939.8,"sma_60":934.73,"sma_120":900.52},{"date":"2025-07-28","open":910,"high":914,"low":892,"close":893,"volume":247961,"rsi_14":29.27,"sma_20":940.35,"sma_60":935.2,"sma_120":900.88},{"date":"2025-07-29","open":894,"high":904,"low":874,"close":886,"volume":180883,"rsi_14":11.32,"sma_20":938.7,"sma_60":935.63,"sma_120":901.22},{"date":"2025-07-30","open":886,"high":897,"low":880,"close":887,"volume":216992,"rsi_14":11.32,"sma_20":937.1,"sma_60":936.17,"sma_120":901.57},{"date":"2025-07-31","open":887,"high":891,"low":875,"close":880,"volume":237317,"rsi_14":10.62,"sma_20":934.85,"sma_60":936.6,"sma_120":901.83},{"date":"2025-08-01","open":911,"high":911,"low":856,"close":857,"volume":413166,"rsi_14":6.77,"sma_20":931.45,"sma_60":936.57,"sma_120":901.86},{"date":"2025-08-04","open":857,"high":873,"low":840,"close":853,"volume":124193,"rsi_14":6.82,"sma_20":927.15,"sma_60":936.48,"sma_120":901.76},{"date":"2025-08-05","open":866,"high":867,"low":847,"close":850,"volume":281074,"rsi_14":7.44,"sma_20":922.45,"sma_60":936.37,"sma_120":901.62},{"date":"2025-08-06","open":850,"high":869,"low":849,"close":864,"volume":129413,"rsi_14":11.81,"sma_20":917.25,"sma_60":936.48,"sma_120":901.58},{"date":"2025-08-07","open":864,"high":868,"low":858,"close":861,"volume":119188,"rsi_14":12.71,"sma_20":911.85,"sma_60":936.55,"sma_120":901.52},{"date":"2025-08-08","open":856,"high":864,"low":851,"close":854,"volume":98309,"rsi_14":12.0,"sma_20":906.1,"sma_60":936.4,"sma_120":901.35},{"date":"2025-08-11","open":858,"high":858,"low":841,"close":845,"volume":224282,"rsi_14":13.04,"sma_20":899.75,"sma_60":936.17,"sma_120":901.1},{"date":"2025-08-12","open":850,"high":856,"low":840,"close":847,"volume":131723,"rsi_14":14.53,"sma_20":893.75,"sma_60":936.05,"sma_120":900.8},{"date":"2025-08-13","open":850,"high":853,"low":836,"close":847,"volume":107181,"rsi_14":16.5,"sma_20":888.45,"sma_60":931.67,"sma_120":900.52},{"date":"2025-08-14","open":848,"high":851,"low":839,"close":846,"volume":94781,"rsi_14":17.35,"sma_20":882.7,"sma_60":928.02,"sma_120":900.25},{"date":"2025-08-18","open":821,"high":845,"low":819,"close":832,"volume":234846,"rsi_14":17.89,"sma_20":876.85,"sma_60":922.62,"sma_120":899.9},{"date":"2025-08-19","open":841,"high":841,"low":826,"close":829,"volume":76905,"rsi_14":18.68,"sma_20":870.85,"sma_60":917.2,"sma_120":899.53},{"date":"2025-08-20","open":829,"high":830,"low":816,"close":828,"volume":193237,"rsi_14":17.58,"sma_20":865.75,"sma_60":914.5,"sma_120":899.13},{"date":"2025-08-21","open":828,"high":836,"low":827,"close":833,"volume":92516,"rsi_14":23.6,"sma_20":860.9,"sma_60":911.1,"sma_120":898.84},{"date":"2025-08-22","open":833,"high":845,"low":818,"close":831,"volume":162897,"rsi_14":30.88,"sma_20":856.65,"sma_60":908.3,"sma_120":898.51},{"date":"2025-08-25","open":840,"high":840,"low":821,"close":835,"volume":82025,"rsi_14":36.76,"sma_20":852.9,"sma_60":906.13,"sma_120":898.27},{"date":"2025-08-26","open":835,"high":842,"low":828,"close":836,"volume":78698,"rsi_14":39.39,"sma_20":850.05,"sma_60":903.92,"sma_120":898.08},{"date":"2025-08-27","open":852,"high":852,"low":835,"close":843,"volume":144882,"rsi_14":32.2,"sma_20":847.9,"sma_60":902.18,"sma_120":898.03},{"date":"2025-08-28","open":841,"high":841,"low":830,"close":836,"volume":152412,"rsi_14":30.16,"sma_20":845.35,"sma_60":900.57,"sma_120":897.88},{"date":"2025-08-29","open":835,"high":839,"low":831,"close":833,"volume":60348,"rsi_14":32.2,"sma_20":843.0,"sma_60":898.77,"sma_120":897.71},{"date":"2025-09-01","open":833,"high":835,"low":819,"close":823,"volume":178792,"rsi_14":31.67,"sma_20":841.3,"sma_60":896.67,"sma_120":897.36},{"date":"2025-09-02","open":823,"high":827,"low":818,"close":826,"volume":73947,"rsi_14":32.79,"sma_20":839.95,"sma_60":894.27,"sma_120":897.13},{"date":"2025-09-03","open":826,"high":833,"low":821,"close":829,"volume":32236,"rsi_14":35.94,"sma_20":838.9,"sma_60":891.88,"sma_120":896.87},{"date":"2025-09-04","open":829,"high":838,"low":827,"close":835,"volume":105763,"rsi_14":42.03,"sma_20":837.45,"sma_60":889.47,"sma_120":896.63},{"date":"2025-09-05","open":844,"high":844,"low":832,"close":835,"volume":54458,"rsi_14":52.73,"sma_20":836.15,"sma_60":887.35,"sma_120":896.35},{"date":"2025-09-08","open":835,"high":838,"low":826,"close":826,"volume":66717,"rsi_14":47.54,"sma_20":834.75,"sma_60":885.62,"sma_120":895.92},{"date":"2025-09-09","open":826,"high":840,"low":825,"close":832,"volume":88198,"rsi_14":53.03,"sma_20":834.1,"sma_60":884.37,"sma_120":895.5},{"date":"2025-09-10","open":833,"high":841,"low":830,"close":838,"volume":140231,"rsi_14":53.73,"sma_20":833.65,"sma_60":883.33,"sma_120":895.13},{"date":"2025-09-11","open":833,"high":850,"low":833,"close":846,"volume":133588,"rsi_14":60.27,"sma_20":833.6,"sma_60":882.37,"sma_120":894.85},{"date":"2025-09-12","open":850,"high":850,"low":837,"close":846,"volume":189744,"rsi_14":57.97,"sma_20":833.6,"sma_60":881.53,"sma_120":894.54},{"date":"2025-09-15","open":861,"high":863,"low":848,"close":860,"volume":335029,"rsi_14":64.63,"sma_20":835.0,"sma_60":880.73,"sma_120":894.33},{"date":"2025-09-16","open":860,"high":861,"low":854,"close":854,"volume":155441,"rsi_14":56.79,"sma_20":836.25,"sma_60":880.2,"sma_120":894.02},{"date":"2025-09-17","open":854,"high":862,"low":849,"close":856,"volume":153295,"rsi_14":63.16,"sma_20":837.65,"sma_60":879.45,"sma_120":893.75},{"date":"2025-09-18","open":856,"high":860,"low":848,"close":856,"volume":70875,"rsi_14":65.75,"sma_20":838.8,"sma_60":878.8,"sma_120":893.48},{"date":"2025-09-19","open":856,"high":856,"low":849,"close":854,"volume":44918,"rsi_14":73.85,"sma_20":839.95,"sma_60":878.33,"sma_120":893.17},{"date":"2025-09-22","open":852,"high":853,"low":845,"close":851,"volume":66752,"rsi_14":69.23,"sma_20":840.75,"sma_60":877.82,"sma_120":892.89},{"date":"2025-09-23","open":851,"high":851,"low":838,"close":842,"volume":146455,"rsi_14":59.15,"sma_20":841.05,"sma_60":877.15,"sma_120":892.76},{"date":"2025-09-24","open":836,"high":842,"low":830,"close":832,"volume":97326,"rsi_14":48.0,"sma_20":840.5,"sma_60":875.7,"sma_120":892.48},{"date":"2025-09-25","open":830,"high":833,"low":828,"close":832,"volume":105024,"rsi_14":48.0,"sma_20":840.3,"sma_60":874.25,"sma_120":892.33},{"date":"2025-09-26","open":832,"high":834,"low":821,"close":824,"volume":149552,"rsi_14":48.65,"sma_20":839.85,"sma_60":872.57,"sma_120":891.99},{"date":"2025-09-29","open":824,"high":833,"low":822,"close":827,"volume":67723,"rsi_14":46.48,"sma_20":840.05,"sma_60":870.93,"sma_120":891.65},{"date":"2025-09-30","open":835,"high":835,"low":822,"close":825,"volume":54166,"rsi_14":40.3,"sma_20":840.0,"sma_60":869.03,"sma_120":891.51},{"date":"2025-10-01","open":821,"high":834,"low":821,"close":825,"volume":39591,"rsi_14":32.2,"sma_20":839.8,"sma_60":867.05,"sma_120":891.26},{"date":"2025-10-02","open":827,"high":834,"low":821,"close":824,"volume":110474,"rsi_14":31.67,"sma_20":839.25,"sma_60":864.65,"sma_120":891.23},{"date":"2025-10-10","open":824,"high":828,"low":814,"close":817,"volume":202046,"rsi_14":9.43,"sma_20":838.35,"sma_60":862.12,"sma_120":890.92},{"date":"2025-10-13","open":817,"high":817,"low":809,"close":816,"volume":128639,"rsi_14":10.42,"sma_20":837.85,"sma_60":859.57,"sma_120":890.58},{"date":"2025-10-14","open":816,"high":827,"low":812,"close":814,"volume":82256,"rsi_14":6.25,"sma_20":836.95,"sma_60":856.93,"sma_120":890.19},{"date":"2025-10-15","open":814,"high":828,"low":811,"close":820,"volume":85464,"rsi_14":16.67,"sma_20":836.05,"sma_60":854.48,"sma_120":889.83},{"date":"2025-10-16","open":824,"high":825,"low":813,"close":815,"volume":153782,"rsi_14":15.79,"sma_20":834.5,"sma_60":852.18,"sma_120":889.41},{"date":"2025-10-17","open":815,"high":819,"low":808,"close":812,"volume":173137,"rsi_14":15.79,"sma_20":832.8,"sma_60":849.7,"sma_120":889.0},{"date":"2025-10-20","open":812,"high":816,"low":808,"close":811,"volume":108583,"rsi_14":18.37,"sma_20":830.35,"sma_60":847.4,"sma_120":888.52},{"date":"2025-10-21","open":811,"high":815,"low":808,"close":810,"volume":110216,"rsi_14":22.5,"sma_20":828.15,"sma_60":845.08,"sma_120":888.07},{"date":"2025-10-22","open":811,"high":813,"low":806,"close":811,"volume":123664,"rsi_14":24.39,"sma_20":825.9,"sma_60":843.1,"sma_120":887.69},{"date":"2025-10-23","open":810,"high":812,"low":806,"close":809,"volume":75879,"rsi_14":28.57,"sma_20":823.55,"sma_60":841.08,"sma_120":887.18},{"date":"2025-10-24","open":810,"high":811,"low":798,"close":802,"volume":347102,"rsi_14":17.95,"sma_20":820.95,"sma_60":839.18,"sma_120":886.6},{"date":"2025-10-27","open":803,"high":808,"low":795,"close":803,"volume":189376,"rsi_14":21.05,"sma_20":818.55,"sma_60":837.4,"sma_120":886.07},{"date":"2025-10-28","open":803,"high":805,"low":798,"close":801,"volume":185706,"rsi_14":20.0,"sma_20":816.5,"sma_60":835.87,"sma_120":885.53},{"date":"2025-10-29","open":806,"high":808,"low":796,"close":799,"volume":169426,"rsi_14":19.51,"sma_20":814.85,"sma_60":834.42,"sma_120":885.02},{"date":"2025-10-30","open":799,"high":800,"low":791,"close":800,"volume":231432,"rsi_14":25.71,"sma_20":813.25,"sma_60":832.97,"sma_120":884.57},{"date":"2025-10-31","open":870,"high":870,"low":797,"close":799,"volume":1272139,"rsi_14":25.71,"sma_20":812.0,"sma_60":831.62,"sma_120":884.11},{"date":"2025-11-03","open":803,"high":806,"low":791,"close":798,"volume":226622,"rsi_14":26.47,"sma_20":810.55,"sma_60":830.63,"sma_120":883.6},{"date":"2025-11-04","open":798,"high":807,"low":788,"close":797,"volume":103217,"rsi_14":10.34,"sma_20":809.15,"sma_60":829.7,"sma_120":883.09},{"date":"2025-11-05","open":797,"high":802,"low":735,"close":800,"volume":387581,"rsi_14":22.22,"sma_20":807.9,"sma_60":828.87,"sma_120":882.62},{"date":"2025-11-06","open":800,"high":802,"low":740,"close":800,"volume":312032,"rsi_14":25.0,"sma_20":806.7,"sma_60":827.8,"sma_120":882.14},{"date":"2025-11-07","open":800,"high":800,"low":775,"close":782,"volume":196247,"rsi_14":14.63,"sma_20":804.95,"sma_60":826.48,"sma_120":881.52},{"date":"2025-11-10","open":790,"high":794,"low":782,"close":788,"volume":144740,"rsi_14":26.09,"sma_20":803.55,"sma_60":825.38,"sma_120":880.89},{"date":"2025-11-11","open":790,"high":795,"low":777,"close":784,"volume":137667,"rsi_14":22.45,"sma_20":802.05,"sma_60":824.37,"sma_120":880.27},{"date":"2025-11-12","open":799,"high":802,"low":782,"close":792,"volume":97310,"rsi_14":34.55,"sma_20":800.65,"sma_60":823.45,"sma_120":879.75},{"date":"2025-11-13","open":792,"high":800,"low":788,"close":799,"volume":91594,"rsi_14":47.27,"sma_20":799.85,"sma_60":822.65,"sma_120":877.16},{"date":"2025-11-14","open":795,"high":801,"low":780,"close":793,"volume":159134,"rsi_14":41.67,"sma_20":798.9,"sma_60":821.77,"sma_120":874.89},{"date":"2025-11-17","open":791,"high":798,"low":786,"close":789,"volume":81285,"rsi_14":40.32,"sma_20":797.8,"sma_60":821.05,"sma_120":871.83},{"date":"2025-11-18","open":795,"high":800,"low":769,"close":776,"volume":165755,"rsi_14":34.25,"sma_20":796.1,"sma_60":820.17,"sma_120":868.68},{"date":"2025-11-19","open":790,"high":790,"low":769,"close":776,"volume":81838,"rsi_14":33.33,"sma_20":794.35,"sma_60":819.3,"sma_120":866.9},{"date":"2025-11-20","open":780,"high":791,"low":767,"close":777,"volume":38642,"rsi_14":34.72,"sma_20":792.75,"sma_60":818.37,"sma_120":864.73},{"date":"2025-11-21","open":777,"high":781,"low":767,"close":771,"volume":97225,"rsi_14":32.47,"sma_20":791.2,"sma_60":817.37,"sma_120":862.83},{"date":"2025-11-24","open":771,"high":780,"low":771,"close":774,"volume":60361,"rsi_14":35.44,"sma_20":789.75,"sma_60":816.35,"sma_120":861.24},{"date":"2025-11-25","open":774,"high":790,"low":768,"close":771,"volume":161477,"rsi_14":31.65,"sma_20":788.25,"sma_60":815.27,"sma_120":859.59},{"date":"2025-11-26","open":785,"high":785,"low":768,"close":780,"volume":108726,"rsi_14":38.64,"sma_20":787.3,"sma_60":814.22,"sma_120":858.2},{"date":"2025-11-27","open":780,"high":785,"low":765,"close":773,"volume":64402,"rsi_14":44.16,"sma_20":785.95,"sma_60":813.17,"sma_120":856.87},{"date":"2025-11-28","open":773,"high":783,"low":772,"close":772,"volume":40204,"rsi_14":38.89,"sma_20":784.6,"sma_60":812.15,"sma_120":855.46},{"date":"2025-12-01","open":772,"high":793,"low":765,"close":776,"volume":61407,"rsi_14":44.44,"sma_20":783.5,"sma_60":811.37,"sma_120":854.02},{"date":"2025-12-02","open":776,"high":785,"low":772,"close":781,"volume":22002,"rsi_14":42.03,"sma_20":782.7,"sma_60":810.62,"sma_120":852.44},{"date":"2025-12-03","open":782,"high":789,"low":781,"close":787,"volume":29226,"rsi_14":41.18,"sma_20":782.05,"sma_60":809.92,"sma_120":850.9},{"date":"2025-12-04","open":787,"high":792,"low":772,"close":778,"volume":94063,"rsi_14":39.44,"sma_20":780.95,"sma_60":808.97,"sma_120":849.22},{"date":"2025-12-05","open":788,"high":790,"low":778,"close":783,"volume":11436,"rsi_14":45.83,"sma_20":781.0,"sma_60":808.1,"sma_120":847.73},{"date":"2025-12-08","open":792,"high":793,"low":782,"close":785,"volume":39212,"rsi_14":57.38,"sma_20":780.85,"sma_60":807.42,"sma_120":846.52},{"date":"2025-12-09","open":787,"high":791,"low":784,"close":786,"volume":43225,"rsi_14":58.06,"sma_20":780.95,"sma_60":806.65,"sma_120":845.51},{"date":"2025-12-10","open":786,"high":790,"low":782,"close":783,"volume":30671,"rsi_14":54.69,"sma_20":780.5,"sma_60":805.73,"sma_120":844.53},{"date":"2025-12-11","open":783,"high":803,"low":773,"close":796,"volume":106901,"rsi_14":67.61,"sma_20":780.35,"sma_60":804.9,"sma_120":843.63},{"date":"2025-12-12","open":802,"high":802,"low":786,"close":793,"volume":67357,"rsi_14":63.38,"sma_20":780.35,"sma_60":804.02,"sma_120":842.77},{"date":"2025-12-15","open":793,"high":796,"low":784,"close":788,"volume":35935,"rsi_14":61.64,"sma_20":780.3,"sma_60":802.82,"sma_120":841.77},{"date":"2025-12-16","open":790,"high":791,"low":783,"close":786,"volume":25879,"rsi_14":54.55,"sma_20":780.8,"sma_60":801.68,"sma_120":840.94},{"date":"2025-12-17","open":786,"high":795,"low":782,"close":795,"volume":85754,"rsi_14":66.18,"sma_20":781.75,"sma_60":800.67,"sma_120":840.06},{"date":"2025-12-18","open":795,"high":795,"low":783,"close":785,"volume":36506,"rsi_14":58.44,"sma_20":782.15,"sma_60":799.48,"sma_120":839.14},{"date":"2025-12-19","open":787,"high":790,"low":785,"close":787,"volume":27410,"rsi_14":57.33,"sma_20":782.95,"sma_60":798.37,"sma_120":838.35},{"date":"2025-12-22","open":789,"high":791,"low":783,"close":783,"volume":35565,"rsi_14":51.35,"sma_20":783.4,"sma_60":797.23,"sma_120":837.52},{"date":"2025-12-23","open":783,"high":787,"low":782,"close":783,"volume":32769,"rsi_14":47.06,"sma_20":784.0,"sma_60":796.25,"sma_120":836.7},{"date":"2025-12-24","open":783,"high":796,"low":780,"close":785,"volume":44539,"rsi_14":55.74,"sma_20":784.25,"sma_60":795.47,"sma_120":835.58},{"date":"2025-12-26","open":789,"high":790,"low":782,"close":785,"volume":38345,"rsi_14":51.79,"sma_20":784.85,"sma_60":794.68,"sma_120":834.47},{"date":"2025-12-29","open":785,"high":794,"low":781,"close":781,"volume":51821,"rsi_14":46.55,"sma_20":785.3,"sma_60":793.97,"sma_120":833.27},{"date":"2025-12-30","open":782,"high":792,"low":779,"close":784,"volume":37922,"rsi_14":48.33,"sma_20":785.7,"sma_60":793.25,"sma_120":832.09},{"date":"2026-01-02","open":784,"high":792,"low":780,"close":785,"volume":44299,"rsi_14":51.72,"sma_20":785.9,"sma_60":792.58,"sma_120":830.81},{"date":"2026-01-05","open":785,"high":785,"low":775,"close":780,"volume":104382,"rsi_14":34.0,"sma_20":785.55,"sma_60":791.83,"sma_120":829.44},{"date":"2026-01-06","open":780,"high":783,"low":776,"close":780,"volume":63620,"rsi_14":36.17,"sma_20":785.65,"sma_60":791.1,"sma_120":827.88},{"date":"2026-01-07","open":779,"high":785,"low":770,"close":773,"volume":66865,"rsi_14":34.69,"sma_20":785.15,"sma_60":790.37,"sma_120":826.24},{"date":"2026-01-08","open":773,"high":776,"low":759,"close":764,"volume":63205,"rsi_14":30.36,"sma_20":784.1,"sma_60":789.5,"sma_120":824.53},{"date":"2026-01-09","open":763,"high":771,"low":762,"close":769,"volume":34725,"rsi_14":25.0,"sma_20":783.25,"sma_60":788.75,"sma_120":822.84},{"date":"2026-01-12","open":769,"high":774,"low":764,"close":770,"volume":52179,"rsi_14":32.56,"sma_20":782.6,"sma_60":787.92,"sma_120":821.2},{"date":"2026-01-13","open":770,"high":776,"low":767,"close":773,"volume":44000,"rsi_14":34.09,"sma_20":781.45,"sma_60":787.22,"sma_120":819.7},{"date":"2026-01-14","open":773,"high":778,"low":771,"close":774,"volume":60629,"rsi_14":39.02,"sma_20":780.5,"sma_60":786.58,"sma_120":818.14},{"date":"2026-01-15","open":774,"high":775,"low":763,"close":769,"volume":50976,"rsi_14":34.78,"sma_20":779.55,"sma_60":785.88,"sma_120":816.64},{"date":"2026-01-16","open":769,"high":772,"low":755,"close":761,"volume":144081,"rsi_14":26.92,"sma_20":778.3,"sma_60":785.07,"sma_120":815.08},{"date":"2026-01-19","open":776,"high":776,"low":756,"close":761,"volume":85759,"rsi_14":26.92,"sma_20":776.6,"sma_60":784.23,"sma_120":813.67},{"date":"2026-01-20","open":761,"high":765,"low":754,"close":759,"volume":70799,"rsi_14":28.0,"sma_20":775.3,"sma_60":783.4,"sma_120":812.24},{"date":"2026-01-21","open":767,"high":767,"low":746,"close":755,"volume":87504,"rsi_14":21.57,"sma_20":773.7,"sma_60":782.62,"sma_120":810.9},{"date":"2026-01-22","open":754,"high":760,"low":745,"close":750,"volume":107717,"rsi_14":18.18,"sma_20":772.05,"sma_60":781.73,"sma_120":809.57},{"date":"2026-01-23","open":750,"high":760,"low":750,"close":755,"volume":62180,"rsi_14":27.27,"sma_20":770.65,"sma_60":780.97,"sma_120":808.42},{"date":"2026-01-26","open":756,"high":764,"low":756,"close":764,"volume":98421,"rsi_14":37.5,"sma_20":769.6,"sma_60":780.38,"sma_120":807.4},{"date":"2026-01-27","open":768,"high":775,"low":762,"close":767,"volume":92696,"rsi_14":45.0,"sma_20":768.7,"sma_60":779.83,"sma_120":806.4},{"date":"2026-01-28","open":797,"high":797,"low":764,"close":768,"volume":91484,"rsi_14":53.85,"sma_20":768.05,"sma_60":779.32,"sma_120":805.47},{"date":"2026-01-29","open":769,"high":770,"low":751,"close":761,"volume":109634,"rsi_14":42.59,"sma_20":766.9,"sma_60":778.7,"sma_120":804.67},{"date":"2026-01-30","open":761,"high":765,"low":751,"close":761,"volume":197121,"rsi_14":41.51,"sma_20":765.7,"sma_60":778.1,"sma_120":803.9},{"date":"2026-02-02","open":795,"high":797,"low":762,"close":770,"volume":466462,"rsi_14":47.46,"sma_20":765.2,"sma_60":777.6,"sma_120":803.23},{"date":"2026-02-03","open":764,"high":777,"low":764,"close":776,"volume":174996,"rsi_14":51.56,"sma_20":765.0,"sma_60":777.2,"sma_120":802.5},{"date":"2026-02-04","open":776,"high":796,"low":770,"close":790,"volume":365477,"rsi_14":64.38,"sma_20":765.85,"sma_60":777.33,"sma_120":801.91},{"date":"2026-02-05","open":790,"high":796,"low":781,"close":794,"volume":284017,"rsi_14":73.91,"sma_20":767.35,"sma_60":777.43,"sma_120":801.41},{"date":"2026-02-06","open":796,"high":799,"low":779,"close":793,"volume":275868,"rsi_14":72.86,"sma_20":768.55,"sma_60":777.58,"sma_120":800.98},{"date":"2026-02-09","open":793,"high":798,"low":780,"close":790,"volume":222549,"rsi_14":71.83,"sma_20":769.55,"sma_60":777.55,"sma_120":800.5},{"date":"2026-02-10","open":790,"high":791,"low":786,"close":787,"volume":159923,"rsi_14":72.86,"sma_20":770.25,"sma_60":777.35,"sma_120":800.0},{"date":"2026-02-11","open":788,"high":794,"low":780,"close":793,"volume":211277,"rsi_14":80.28,"sma_20":771.2,"sma_60":777.35,"sma_120":799.56},{"date":"2026-02-12","open":793,"high":803,"low":791,"close":798,"volume":342797,"rsi_14":80.28,"sma_20":772.65,"sma_60":777.5,"sma_120":799.27},{"date":"2026-02-13","open":791,"high":798,"low":773,"close":780,"volume":471146,"rsi_14":60.0,"sma_20":773.6,"sma_60":777.57,"sma_120":798.87},{"date":"2026-02-19","open":848,"high":932,"low":816,"close":878,"volume":7041213,"rsi_14":81.71,"sma_20":779.45,"sma_60":779.27,"sma_120":799.28},{"date":"2026-02-20","open":913,"high":934,"low":883,"close":892,"volume":2722028,"rsi_14":82.98,"sma_20":786.1,"sma_60":781.18,"sma_120":799.77},{"date":"2026-02-23","open":1780,"high":1830,"low":1700,"close":1798,"volume":740117,"rsi_14":97.7,"sma_20":838.25,"sma_60":798.3,"sma_120":807.83},{"date":"2026-02-24","open":1800,"high":1840,"low":1752,"close":1794,"volume":379349,"rsi_14":97.34,"sma_20":890.45,"sma_60":815.3,"sma_120":815.83},{"date":"2026-02-25","open":1792,"high":1794,"low":1742,"close":1754,"volume":370017,"rsi_14":93.85,"sma_20":940.4,"sma_60":831.68,"sma_120":823.48},{"date":"2026-02-26","open":1754,"high":1754,"low":1666,"close":1670,"volume":476314,"rsi_14":87.25,"sma_20":985.7,"sma_60":846.52,"sma_120":830.37},{"date":"2026-02-27","open":1670,"high":1708,"low":1616,"close":1690,"volume":305234,"rsi_14":87.31,"sma_20":1031.85,"sma_60":861.8,"sma_120":837.48},{"date":"2026-03-03","open":1688,"high":1688,"low":1640,"close":1640,"volume":302905,"rsi_14":83.79,"sma_20":1075.45,"sma_60":876.27,"sma_120":844.21},{"date":"2026-03-04","open":1612,"high":1612,"low":1496,"close":1536,"volume":446605,"rsi_14":77.42,"sma_20":1114.2,"sma_60":888.93,"sma_120":850.15},{"date":"2026-03-05","open":1564,"high":1674,"low":1564,"close":1634,"volume":217623,"rsi_14":79.1,"sma_20":1157.85,"sma_60":903.15,"sma_120":856.88},{"date":"2026-03-06","open":1710,"high":1710,"low":1598,"close":1648,"volume":230865,"rsi_14":79.47,"sma_20":1201.75,"sma_60":917.5,"sma_120":863.71},{"date":"2026-03-09","open":1580,"high":1630,"low":1538,"close":1612,"volume":356006,"rsi_14":77.46,"sma_20":1243.55,"sma_60":931.4,"sma_120":870.18},{"date":"2026-03-10","open":1602,"high":1640,"low":1600,"close":1618,"volume":238301,"rsi_14":77.48,"sma_20":1284.95,"sma_60":945.32,"sma_120":876.71},{"date":"2026-03-11","open":1634,"high":1684,"low":1614,"close":1642,"volume":251149,"rsi_14":78.77,"sma_20":1327.35,"sma_60":959.6,"sma_120":883.51},{"date":"2026-03-12","open":1642,"high":1690,"low":1636,"close":1672,"volume":161960,"rsi_14":77.76,"sma_20":1371.3,"sma_60":974.37,"sma_120":890.51},{"date":"2026-03-13","open":1672,"high":1688,"low":1650,"close":1676,"volume":98692,"rsi_14":77.61,"sma_20":1415.6,"sma_60":989.25,"sma_120":897.49},{"date":"2026-03-16","open":1680,"high":1692,"low":1656,"close":1662,"volume":131890,"rsi_14":37.12,"sma_20":1459.35,"sma_60":1003.68,"sma_120":904.29},{"date":"2026-03-17","open":1664,"high":1676,"low":1628,"close":1648,"volume":186152,"rsi_14":36.43,"sma_20":1502.1,"sma_60":1017.93,"sma_120":910.98},{"date":"2026-03-18","open":1648,"high":1666,"low":1614,"close":1618,"volume":134338,"rsi_14":37.12,"sma_20":1543.1,"sma_60":1031.77,"sma_120":917.29},{"date":"2026-03-19","open":1618,"high":1628,"low":1598,"close":1618,"volume":98825,"rsi_14":44.14,"sma_20":1585.0,"sma_60":1045.63,"sma_120":923.66},{"date":"2026-03-20","open":1618,"high":1652,"low":1602,"close":1632,"volume":138196,"rsi_14":43.38,"sma_20":1622.7,"sma_60":1059.58,"sma_120":930.12},{"date":"2026-03-23","open":1628,"high":1628,"low":1580,"close":1590,"volume":136472,"rsi_14":44.19,"sma_20":1657.6,"sma_60":1073.0,"sma_120":936.24},{"date":"2026-03-24","open":1600,"high":1614,"low":1590,"close":1608,"volume":45605,"rsi_14":60.47,"sma_20":1648.1,"sma_60":1086.68,"sma_120":942.52},{"date":"2026-03-25","open":1608,"high":1628,"low":1604,"close":1622,"volume":41642,"rsi_14":47.69,"sma_20":1639.5,"sma_60":1100.67,"sma_120":948.95},{"date":"2026-03-26","open":1622,"high":1638,"low":1616,"close":1616,"volume":110209,"rsi_14":43.65,"sma_20":1632.6,"sma_60":1114.55,"sma_120":955.4},{"date":"2026-03-27","open":1628,"high":1628,"low":1592,"close":1620,"volume":80641,"rsi_14":51.82,"sma_20":1630.1,"sma_60":1128.47,"sma_120":961.97},{"date":"2026-03-30","open":1698,"high":1698,"low":1616,"close":1636,"volume":266183,"rsi_14":53.91,"sma_20":1627.4,"sma_60":1142.65,"sma_120":968.67},{"date":"2026-03-31","open":1650,"high":1672,"low":1602,"close":1630,"volume":134885,"rsi_14":47.17,"sma_20":1626.9,"sma_60":1156.8,"sma_120":975.38},{"date":"2026-04-01","open":1684,"high":1684,"low":1620,"close":1638,"volume":105777,"rsi_14":41.05,"sma_20":1632.0,"sma_60":1171.03,"sma_120":982.14},{"date":"2026-04-02","open":1660,"high":1668,"low":1600,"close":1604,"volume":148463,"rsi_14":33.64,"sma_20":1630.5,"sma_60":1184.68,"sma_120":988.63},{"date":"2026-04-03","open":1608,"high":1654,"low":1604,"close":1644,"volume":96142,"rsi_14":46.34,"sma_20":1630.3,"sma_60":1199.08,"sma_120":995.46},{"date":"2026-04-06","open":1640,"high":1650,"low":1632,"close":1644,"volume":41661,"rsi_14":49.14,"sma_20":1631.9,"sma_60":1213.48,"sma_120":1002.29},{"date":"2026-04-07","open":1636,"high":1656,"low":1628,"close":1628,"volume":62866,"rsi_14":52.29,"sma_20":1632.4,"sma_60":1227.73,"sma_120":1009.05},{"date":"2026-04-08","open":1630,"high":1658,"low":1610,"close":1620,"volume":107833,"rsi_14":50.44,"sma_20":1631.3,"sma_60":1242.0,"sma_120":1015.75},{"date":"2026-04-09","open":1620,"high":1634,"low":1602,"close":1616,"volume":58788,"rsi_14":46.3,"sma_20":1628.5,"sma_60":1256.12,"sma_120":1022.43},{"date":"2026-04-10","open":1626,"high":1626,"low":1598,"close":1612,"volume":135205,"rsi_14":56.18,"sma_20":1625.3,"sma_60":1270.15,"sma_120":1029.03},{"date":"2026-04-13","open":1608,"high":1634,"low":1602,"close":1632,"volume":101486,"rsi_14":56.67,"sma_20":1623.8,"sma_60":1284.47,"sma_120":1035.84},{"date":"2026-04-14","open":1636,"high":1642,"low":1628,"close":1640,"volume":106353,"rsi_14":55.17,"sma_20":1623.4,"sma_60":1298.9,"sma_120":1042.74},{"date":"2026-04-15","open":1640,"high":1658,"low":1630,"close":1656,"volume":110220,"rsi_14":60.87,"sma_20":1625.3,"sma_60":1313.68,"sma_120":1049.78},{"date":"2026-04-16","open":1660,"high":1678,"low":1642,"close":1674,"volume":142622,"rsi_14":63.64,"sma_20":1628.1,"sma_60":1328.9,"sma_120":1056.98},{"date":"2026-04-17","open":1674,"high":1682,"low":1660,"close":1676,"volume":80866,"rsi_14":60.87,"sma_20":1630.3,"sma_60":1344.15,"sma_120":1064.19},{"date":"2026-04-20","open":1676,"high":1678,"low":1640,"close":1640,"volume":176863,"rsi_14":52.34,"sma_20":1632.8,"sma_60":1358.83,"sma_120":1071.12},{"date":"2026-04-21","open":1640,"high":1656,"low":1630,"close":1644,"volume":143925,"rsi_14":51.43,"sma_20":1634.6,"sma_60":1373.65,"sma_120":1078.13},{"date":"2026-04-22","open":1644,"high":1694,"low":1634,"close":1648,"volume":173727,"rsi_14":62.22,"sma_20":1635.9,"sma_60":1388.62,"sma_120":1085.17},{"date":"2026-04-23","open":1650,"high":1656,"low":1622,"close":1642,"volume":196896,"rsi_14":49.32,"sma_20":1637.2,"sma_60":1403.4,"sma_120":1092.18},{"date":"2026-04-24","open":1642,"high":1642,"low":1642,"close":1642,"volume":0,"rsi_14":49.32,"sma_20":1638.3,"sma_60":1418.03,"sma_120":1099.21},{"date":"2026-04-27","open":1642,"high":1642,"low":1642,"close":1642,"volume":0,"rsi_14":55.38,"sma_20":1638.6,"sma_60":1432.62,"sma_120":1106.22},{"date":"2026-04-28","open":1642,"high":1642,"low":1642,"close":1642,"volume":0,"rsi_14":59.02,"sma_20":1639.2,"sma_60":1447.18,"sma_120":1113.25},{"date":"2026-04-29","open":1642,"high":1642,"low":1642,"close":1642,"volume":0,"rsi_14":61.02,"sma_20":1639.4,"sma_60":1461.87,"sma_120":1120.28},{"date":"2026-04-30","open":1642,"high":1642,"low":1642,"close":1642,"volume":0,"rsi_14":63.16,"sma_20":1641.3,"sma_60":1476.55,"sma_120":1127.33},{"date":"2026-05-04","open":1642,"high":1642,"low":1642,"close":1642,"volume":0,"rsi_14":55.32,"sma_20":1641.2,"sma_60":1491.08,"sma_120":1134.34},{"date":"2026-05-06","open":1642,"high":1642,"low":1642,"close":1642,"volume":0,"rsi_14":51.16,"sma_20":1641.1,"sma_60":1505.52,"sma_120":1141.36},{"date":"2026-05-07","open":1642,"high":1642,"low":1642,"close":1642,"volume":0,"rsi_14":40.0,"sma_20":1641.8,"sma_60":1519.72,"sma_120":1148.53},{"date":"2026-05-08","open":1642,"high":1642,"low":1642,"close":1642,"volume":0,"rsi_14":19.23,"sma_20":1642.9,"sma_60":1533.85,"sma_120":1155.64},{"date":"2026-05-11","open":1642,"high":1642,"low":1642,"close":1642,"volume":0,"rsi_14":16.0,"sma_20":1644.2,"sma_60":1548.0,"sma_120":1162.79},{"date":"2026-05-12","open":1642,"high":1642,"low":1642,"close":1642,"volume":0,"rsi_14":57.14,"sma_20":1645.7,"sma_60":1562.2,"sma_120":1169.88},{"date":"2026-05-13","open":1642,"high":1642,"low":1642,"close":1642,"volume":0,"rsi_14":40.0,"sma_20":1646.2,"sma_60":1576.45,"sma_120":1176.9},{"date":"2026-05-14","open":1642,"high":1642,"low":1642,"close":1642,"volume":0,"rsi_14":0.0,"sma_20":1646.3,"sma_60":1590.6,"sma_120":1183.97},{"date":"2026-05-15","open":1642,"high":1642,"low":1642,"close":1642,"volume":0,"rsi_14":100.0,"sma_20":1645.6,"sma_60":1604.67,"sma_120":1191.08},{"date":"2026-05-18","open":1608,"high":1608,"low":1400,"close":1556,"volume":680897,"rsi_14":0.0,"sma_20":1639.7,"sma_60":1617.6,"sma_120":1197.58},{"date":"2026-05-19","open":1556,"high":1597,"low":1510,"close":1589,"volume":240168,"rsi_14":27.73,"sma_20":1635.35,"sma_60":1629.45,"sma_120":1204.36},{"date":"2026-05-20","open":1591,"high":1615,"low":1456,"close":1523,"volume":269076,"rsi_14":17.84,"sma_20":1629.5,"sma_60":1639.97,"sma_120":1210.58},{"date":"2026-05-21","open":1510,"high":1548,"low":1500,"close":1521,"volume":183446,"rsi_14":17.65,"sma_20":1623.35,"sma_60":1635.35,"sma_120":1216.83},{"date":"2026-05-22","open":1520,"high":1560,"low":1501,"close":1537,"volume":127925,"rsi_14":24.14,"sma_20":1617.8,"sma_60":1631.07,"sma_120":1223.18},{"date":"2026-05-26","open":1537,"high":1564,"low":1527,"close":1535,"volume":121383,"rsi_14":23.9,"sma_20":1612.45,"sma_60":1627.42,"sma_120":1229.55},{"date":"2026-05-27","open":1535,"high":1535,"low":1410,"close":1428,"volume":151648,"rsi_14":15.71,"sma_20":1601.75,"sma_60":1623.38,"sma_120":1234.95},{"date":"2026-05-28","open":1428,"high":1428,"low":1300,"close":1312,"volume":157379,"rsi_14":11.45,"sma_20":1585.25,"sma_60":1617.08,"sma_120":1239.44},{"date":"2026-05-29","open":1305,"high":1345,"low":1175,"close":1230,"volume":330358,"rsi_14":9.61,"sma_20":1564.65,"sma_60":1610.25,"sma_120":1243.26},{"date":"2026-06-01","open":1230,"high":1239,"low":1103,"close":1146,"volume":246130,"rsi_14":8.25,"sma_20":1539.85,"sma_60":1603.75,"sma_120":1246.34},{"date":"2026-06-02","open":1136,"high":1145,"low":1045,"close":1085,"volume":190842,"rsi_14":7.48,"sma_20":1512.0,"sma_60":1594.6,"sma_120":1248.88},{"date":"2026-06-04","open":1076,"high":1108,"low":1018,"close":1019,"volume":119719,"rsi_14":6.8,"sma_20":1480.85,"sma_60":1584.12,"sma_120":1250.81},{"date":"2026-06-05","open":1030,"high":1044,"low":1010,"close":1010,"volume":80858,"rsi_14":6.71,"sma_20":1449.25,"sma_60":1574.08,"sma_120":1252.74},{"date":"2026-06-08","open":1013,"high":1013,"low":962,"close":968,"volume":158114,"rsi_14":6.35,"sma_20":1415.55,"sma_60":1563.25,"sma_120":1254.28},{"date":"2026-06-09","open":990,"high":996,"low":968,"close":996,"volume":71410,"rsi_14":10.78,"sma_20":1383.25,"sma_60":1552.48,"sma_120":1256.04},{"date":"2026-06-10","open":996,"high":1094,"low":986,"close":1031,"volume":121948,"rsi_14":11.03,"sma_20":1352.7,"sma_60":1541.8,"sma_120":1258.08},{"date":"2026-06-11","open":1061,"high":1340,"low":990,"close":1340,"volume":1681261,"rsi_14":40.46,"sma_20":1337.6,"sma_60":1536.2,"sma_120":1262.72},{"date":"2026-06-12","open":1503,"high":1620,"low":1253,"close":1260,"volume":8219553,"rsi_14":37.42,"sma_20":1318.5,"sma_60":1529.5,"sma_120":1266.59},{"date":"2026-06-15","open":1320,"high":1326,"low":1160,"close":1200,"volume":710216,"rsi_14":34.41,"sma_20":1296.4,"sma_60":1522.03,"sma_120":1269.98},{"date":"2026-06-16","open":1200,"high":1370,"low":1200,"close":1257,"volume":1088918,"rsi_14":37.76,"sma_20":1277.15,"sma_60":1516.02,"sma_120":1273.89},{"date":"2026-06-17","open":1257,"high":1450,"low":1257,"close":1399,"volume":1486188,"rsi_14":48.76,"sma_20":1269.3,"sma_60":1512.37,"sma_120":1279.0},{"date":"2026-06-18","open":1418,"high":1493,"low":1303,"close":1320,"volume":1372772,"rsi_14":50.35,"sma_20":1255.85,"sma_60":1507.17,"sma_120":1283.38},{"date":"2026-06-19","open":1307,"high":1320,"low":1065,"close":1094,"volume":1268832,"rsi_14":44.68,"sma_20":1234.4,"sma_60":1498.9,"sma_120":1285.95},{"date":"2026-06-22","open":1108,"high":1168,"low":1080,"close":1115,"volume":338506,"rsi_14":48.72,"sma_20":1214.1,"sma_60":1490.68,"sma_120":1288.68},{"date":"2026-06-23","open":1131,"high":1150,"low":1030,"close":1042,"volume":308029,"rsi_14":48.25,"sma_20":1189.35,"sma_60":1481.02,"sma_120":1290.84},{"date":"2026-06-24","open":1060,"high":1078,"low":1001,"close":1035,"volume":249990,"rsi_14":50.68,"sma_20":1164.35,"sma_60":1471.33,"sma_120":1292.94},{"date":"2026-06-25","open":1035,"high":1138,"low":913,"close":951,"volume":931740,"rsi_14":47.63,"sma_20":1140.5,"sma_60":1460.18,"sma_120":1294.33},{"date":"2026-06-26","open":951,"high":1007,"low":931,"close":997,"volume":250904,"rsi_14":51.16,"sma_20":1124.75,"sma_60":1449.53,"sma_120":1296.09},{"date":"2026-06-29","open":990,"high":1180,"low":960,"close":1028,"volume":345519,"rsi_14":51.28,"sma_20":1114.65,"sma_60":1439.5,"sma_120":1298.15},{"date":"2026-06-30","open":1028,"high":1105,"low":1005,"close":1061,"volume":225249,"rsi_14":51.2,"sma_20":1110.4,"sma_60":1429.88,"sma_120":1300.46},{"date":"2026-07-01","open":1055,"high":1094,"low":1044,"close":1057,"volume":153203,"rsi_14":34.99,"sma_20":1109.0,"sma_60":1420.77,"sma_120":1302.72},{"date":"2026-07-02","open":962,"high":1065,"low":962,"close":1025,"volume":62663,"rsi_14":36.87,"sma_20":1109.3,"sma_60":1410.45,"sma_120":1304.77},{"date":"2026-07-03","open":1060,"high":1150,"low":955,"close":1083,"volume":294996,"rsi_14":43.45,"sma_20":1112.95,"sma_60":1401.1,"sma_120":1307.29},{"date":"2026-07-06","open":1085,"high":1122,"low":1016,"close":1051,"volume":172940,"rsi_14":38.13,"sma_20":1117.1,"sma_60":1391.48,"sma_120":1309.61},{"date":"2026-07-07","open":1021,"high":1063,"low":1003,"close":1033,"volume":114789,"rsi_14":25.4,"sma_20":1118.95,"sma_60":1381.7,"sma_120":1311.85},{"date":"2026-07-08","open":1080,"high":1080,"low":980,"close":995,"volume":112335,"rsi_14":26.88,"sma_20":1117.15,"sma_60":1371.35,"sma_120":1313.73},{"date":"2026-07-09","open":995,"high":1026,"low":982,"close":987,"volume":135392,"rsi_14":38.97,"sma_20":1099.5,"sma_60":1360.93,"sma_120":1315.54},{"date":"2026-07-10","open":1000,"high":1035,"low":987,"close":1015,"volume":72621,"rsi_14":39.84,"sma_20":1087.25,"sma_60":1350.65,"sma_120":1317.56},{"date":"2026-07-13","open":1045,"high":1100,"low":1011,"close":1023,"volume":191978,"rsi_14":47.78,"sma_20":1078.4,"sma_60":1340.37,"sma_120":1319.63},{"date":"2026-07-14","open":1023,"high":1190,"low":1008,"close":1080,"volume":1771642,"rsi_14":54.72,"sma_20":1069.55,"sma_60":1330.77,"sma_120":1322.22},{"date":"2026-07-15","open":1105,"high":1109,"low":1039,"close":1051,"volume":345744,"rsi_14":61.85,"sma_20":1052.15,"sma_60":1320.38,"sma_120":1324.64},{"date":"2026-07-16","open":1045,"high":1078,"low":1010,"close":1010,"volume":225872,"rsi_14":51.56,"sma_20":1036.65,"sma_60":1309.28,"sma_120":1326.72},{"date":"2026-07-20","open":1000,"high":1016,"low":951,"close":993,"volume":122259,"rsi_14":45.66,"sma_20":1031.6,"sma_60":1298.5,"sma_120":1328.67},{"date":"2026-07-21","open":1010,"high":1010,"low":980,"close":994,"volume":73611,"rsi_14":40.97,"sma_20":1025.55,"sma_60":1287.67,"sma_120":1330.66},{"date":"2026-07-22","open":1010,"high":1019,"low":974,"close":983,"volume":140681,"rsi_14":40.21,"sma_20":1022.6,"sma_60":1276.58,"sma_120":1332.6},{"date":"2026-07-23","open":980,"high":994,"low":975,"close":984,"volume":46141,"rsi_14":44.09,"sma_20":1020.05,"sma_60":1265.62,"sma_120":1334.51},{"date":"2026-07-24","open":981,"high":1005,"low":973,"close":982,"volume":67919,"rsi_14":32.65,"sma_20":1021.6,"sma_60":1254.62,"sma_120":1336.33},{"date":"2026-07-27","open":994,"high":994,"low":973,"close":973,"volume":89717,"rsi_14":35.45,"sma_20":1020.4,"sma_60":1243.47,"sma_120":1338.04},{"date":"2026-07-28","open":984,"high":1020,"low":967,"close":977,"volume":464141,"rsi_14":38.98,"sma_20":1017.85,"sma_60":1232.38,"sma_120":1339.78},{"date":"2026-07-29","open":969,"high":1090,"low":968,"close":1033,"volume":565967,"rsi_14":56.99,"sma_20":1016.45,"sma_60":1222.23,"sma_120":1342.05},{"date":"2026-07-30","open":1032,"high":1134,"low":1032,"close":1065,"volume":324296,"rsi_14":63.18,"sma_20":1016.85,"sma_60":1212.62,"sma_120":1344.58},{"date":"2026-07-31","open":1065,"high":1070,"low":1020,"close":1058,"volume":99641,"rsi_14":57.82,"sma_20":1018.5,"sma_60":1202.88,"sma_120":1346.98},{"date":"2026-08-03","open":1058,"high":1086,"low":1042,"close":1054,"volume":67658,"rsi_14":55.72,"sma_20":1017.05,"sma_60":1193.08,"sma_120":1349.3},{"date":"2026-08-04","open":1060,"high":1115,"low":1041,"close":1096,"volume":152843,"rsi_14":53.12,"sma_20":1019.3,"sma_60":1183.98,"sma_120":1351.85},{"date":"2026-08-05","open":1097,"high":1158,"low":1097,"close":1140,"volume":213718,"rsi_14":66.42,"sma_20":1024.65,"sma_60":1175.62,"sma_120":1354.73},{"date":"2026-08-06","open":1151,"high":1235,"low":1133,"close":1220,"volume":270503,"rsi_14":83.87,"sma_20":1035.9,"sma_60":1168.58,"sma_120":1358.29},{"date":"2026-08-07","open":1209,"high":1229,"low":1180,"close":1182,"volume":114668,"rsi_14":78.55,"sma_20":1045.65,"sma_60":1160.92,"sma_120":1361.56},{"date":"2026-08-10","open":1190,"high":1193,"low":1160,"close":1177,"volume":96081,"rsi_14":77.31,"sma_20":1053.75,"sma_60":1153.17,"sma_120":1364.81},{"date":"2026-08-11","open":1168,"high":1197,"low":1160,"close":1188,"volume":61047,"rsi_14":80.6,"sma_20":1062.0,"sma_60":1145.6,"sma_120":1368.1},{"date":"2026-08-12","open":1188,"high":1225,"low":1175,"close":1209,"volume":108069,"rsi_14":81.69,"sma_20":1068.45,"sma_60":1138.38,"sma_120":1371.53},{"date":"2026-08-13","open":1225,"high":1225,"low":1168,"close":1190,"volume":80552,"rsi_14":77.96,"sma_20":1075.4,"sma_60":1132.28,"sma_120":1374.94},{"date":"2026-08-14","open":1190,"high":1205,"low":1167,"close":1189,"volume":84607,"rsi_14":79.67,"sma_20":1084.35,"sma_60":1125.62,"sma_120":1377.53},{"date":"2026-08-18","open":1189,"high":1198,"low":1141,"close":1189,"volume":198060,"rsi_14":79.44,"sma_20":1094.15,"sma_60":1120.05,"sma_120":1380.01},{"date":"2026-08-19","open":1179,"high":1247,"low":1179,"close":1243,"volume":206002,"rsi_14":79.33,"sma_20":1106.6,"sma_60":1115.42,"sma_120":1375.38},{"date":"2026-08-20","open":1233,"high":1279,"low":1210,"close":1264,"volume":141332,"rsi_14":78.67,"sma_20":1120.65,"sma_60":1110.87,"sma_120":1370.97},{"date":"2026-08-21","open":1264,"high":1287,"low":1234,"close":1273,"volume":150720,"rsi_14":80.8,"sma_20":1135.1,"sma_60":1106.5,"sma_120":1366.96},{"date":"2026-08-24","open":1281,"high":1326,"low":1280,"close":1326,"volume":151519,"rsi_14":84.17,"sma_20":1152.3,"sma_60":1104.8,"sma_120":1364.09},{"date":"2026-08-25","open":1330,"high":1589,"low":1330,"close":1535,"volume":1899701,"rsi_14":88.85,"sma_20":1180.4,"sma_60":1108.52,"sma_120":1362.8},{"date":"2026-08-26","open":1512,"high":1541,"low":1463,"close":1535,"volume":374532,"rsi_14":87.91,"sma_20":1208.3,"sma_60":1113.6,"sma_120":1361.92},{"date":"2026-08-27","open":1699,"high":1780,"low":1385,"close":1520,"volume":1903015,"rsi_14":82.89,"sma_20":1232.65,"sma_60":1119.83,"sma_120":1361.79},{"date":"2026-08-28","open":1501,"high":1559,"low":1490,"close":1525,"volume":255959,"rsi_14":90.54,"sma_20":1255.65,"sma_60":1127.17,"sma_120":1360.88},{"date":"2026-08-31","open":1510,"high":1545,"low":1454,"close":1524,"volume":308623,"rsi_14":91.41,"sma_20":1278.95,"sma_60":1135.58,"sma_120":1359.85},{"date":"2026-09-01","open":1513,"high":1570,"low":1503,"close":1566,"volume":220577,"rsi_14":92.0,"sma_20":1304.55,"sma_60":1144.85,"sma_120":1359.47},{"date":"2026-09-02","open":1558,"high":1558,"low":1468,"close":1504,"volume":102664,"rsi_14":80.04,"sma_20":1324.95,"sma_60":1153.78,"sma_120":1358.52},{"date":"2026-09-03","open":1504,"high":1537,"low":1443,"close":1507,"volume":139057,"rsi_14":83.37,"sma_20":1343.3,"sma_60":1162.3,"sma_120":1357.39},{"date":"2026-09-04","open":1506,"high":1550,"low":1494,"close":1550,"volume":135317,"rsi_14":84.91,"sma_20":1359.8,"sma_60":1170.95,"sma_120":1356.38},{"date":"2026-09-07","open":1536,"high":1553,"low":1470,"close":1518,"volume":245201,"rsi_14":79.96,"sma_20":1376.6,"sma_60":1173.92,"sma_120":1355.06},{"date":"2026-09-08","open":1513,"high":1525,"low":1487,"close":1516,"volume":112600,"rsi_14":77.46,"sma_20":1393.55,"sma_60":1178.18,"sma_120":1353.84},{"date":"2026-09-09","open":1500,"high":1515,"low":1446,"close":1497,"volume":133681,"rsi_14":73.54,"sma_20":1409.0,"sma_60":1183.13,"sma_120":1352.58},{"date":"2026-09-10","open":1497,"high":1516,"low":1490,"close":1503,"volume":146716,"rsi_14":73.37,"sma_20":1423.7,"sma_60":1187.23,"sma_120":1351.62},{"date":"2026-09-11","open":1507,"high":1515,"low":1495,"close":1509,"volume":49535,"rsi_14":70.56,"sma_20":1439.65,"sma_60":1189.07,"sma_120":1350.72},{"date":"2026-09-14","open":1470,"high":1540,"low":1462,"close":1521,"volume":192704,"rsi_14":47.18,"sma_20":1456.25,"sma_60":1192.42,"sma_120":1349.79},{"date":"2026-09-15","open":1451,"high":1524,"low":1403,"close":1498,"volume":199106,"rsi_14":43.17,"sma_20":1471.7,"sma_60":1199.15,"sma_120":1349.03},{"date":"2026-09-16","open":1512,"high":1513,"low":1361,"close":1419,"volume":95850,"rsi_14":34.93,"sma_20":1480.5,"sma_60":1204.22,"sma_120":1347.45},{"date":"2026-09-17","open":1428,"high":1428,"low":1331,"close":1346,"volume":89910,"rsi_14":27.79,"sma_20":1484.6,"sma_60":1209.28,"sma_120":1345.15},{"date":"2026-09-18","open":1347,"high":1360,"low":1231,"close":1274,"volume":305746,"rsi_14":23.63,"sma_20":1484.65,"sma_60":1213.27,"sma_120":1342.3},{"date":"2026-09-21","open":1271,"high":1271,"low":1215,"close":1227,"volume":104766,"rsi_14":14.61,"sma_20":1479.7,"sma_60":1217.87,"sma_120":1339.03},{"date":"2026-09-22","open":1215,"high":1224,"low":1172,"close":1178,"volume":89417,"rsi_14":15.02,"sma_20":1461.85,"sma_60":1220.88,"sma_120":1335.21},{"date":"2026-09-23","open":1178,"high":1221,"low":1165,"close":1185,"volume":49619,"rsi_14":15.74,"sma_20":1444.35,"sma_60":1223.5,"sma_120":1331.5},{"date":"2026-09-28","open":1185,"high":1188,"low":1142,"close":1153,"volume":48217,"rsi_14":6.75,"sma_20":1426.0,"sma_60":1225.03,"sma_120":1327.46},{"date":"2026-09-29","open":1156,"high":1166,"low":1124,"close":1140,"volume":139492,"rsi_14":7.05,"sma_20":1406.75,"sma_60":1226.42,"sma_120":1323.59},{"date":"2026-09-30","open":1150,"high":1189,"low":1131,"close":1131,"volume":19250,"rsi_14":6.94,"sma_20":1387.1,"sma_60":1228.18,"sma_120":1319.32},{"date":"2026-10-01","open":1144,"high":1199,"low":1100,"close":1150,"volume":31013,"rsi_14":11.19,"sma_20":1366.3,"sma_60":1229.3,"sma_120":1315.2},{"date":"2026-10-02","open":1158,"high":1170,"low":1140,"close":1168,"volume":21766,"rsi_14":13.51,"sma_20":1349.5,"sma_60":1231.25,"sma_120":1311.37},{"date":"2026-10-06","open":1156,"high":1156,"low":1093,"close":1138,"volume":163364,"rsi_14":11.59,"sma_20":1331.05,"sma_60":1233.0,"sma_120":1307.35},{"date":"2026-10-07","open":1150,"high":1153,"low":1123,"close":1140,"volume":29072,"rsi_14":9.73,"sma_20":1310.55,"sma_60":1235.42,"sma_120":1303.38},{"date":"2026-10-08","open":1139,"high":1154,"low":1120,"close":1134,"volume":22556,"rsi_14":10.09,"sma_20":1291.35,"sma_60":1237.87,"sma_120":1299.4},{"date":"2026-10-12","open":1132,"high":1230,"low":1100,"close":1114,"volume":71201,"rsi_14":11.59,"sma_20":1271.25,"sma_60":1239.52,"sma_120":1295.08},{"date":"2026-10-13","open":1110,"high":1191,"low":1095,"close":1139,"volume":41975,"rsi_14":20.34,"sma_20":1253.35,"sma_60":1241.45,"sma_120":1290.91},{"date":"2026-10-14","open":1147,"high":1181,"low":1140,"close":1140,"volume":20503,"rsi_14":25.9,"sma_20":1235.2,"sma_60":1242.45,"sma_120":1286.61},{"date":"2026-10-15","open":1140,"high":1176,"low":1094,"close":1146,"volume":28754,"rsi_14":32.91,"sma_20":1217.05,"sma_60":1244.03,"sma_120":1282.21},{"date":"2026-10-16","open":1120,"high":1230,"low":1120,"close":1183,"volume":19297,"rsi_14":51.11,"sma_20":1200.15,"sma_60":1246.92,"sma_120":1278.1},{"date":"2026-10-19","open":1141,"high":1229,"low":1141,"close":1170,"volume":65325,"rsi_14":46.75,"sma_20":1183.75,"sma_60":1249.87,"sma_120":1274.18},{"date":"2026-10-20","open":1157,"high":1230,"low":1138,"close":1161,"volume":39433,"rsi_14":51.92,"sma_20":1170.85,"sma_60":1252.65,"sma_120":1270.16},{"date":"2026-10-21","open":1148,"high":1188,"low":1147,"close":1185,"volume":11690,"rsi_14":60.27,"sma_20":1162.8,"sma_60":1256.02,"sma_120":1266.3},{"date":"2026-10-22","open":1160,"high":1180,"low":1130,"close":1168,"volume":27182,"rsi_14":58.15,"sma_20":1157.5,"sma_60":1259.08,"sma_120":1262.35},{"date":"2026-10-23","open":1168,"high":1168,"low":1129,"close":1151,"volume":35860}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.29,"ttm_eps":null,"close":1147.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.08,"ttm_eps":null,"close":960.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.92,"ttm_eps":null,"close":825.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.04,"ttm_eps":null,"close":858.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.03,"ttm_eps":null,"close":882.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.94,"ttm_eps":null,"close":825.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.87,"ttm_eps":null,"close":784.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.98,"ttm_eps":null,"close":1630.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.32,"ttm_eps":null,"close":1061.0}],"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":"마니커","phase":"above-fold","symbol_resolved":true}