{"status":"ok","report":{"price_analysis":{"current":5170.0,"change_1d":0.0,"change_7d":0.0,"change_30d":3.9,"high_30d":5630.0,"low_30d":4855.0,"position_in_range":41.0,"support":4932.5,"resistance":5552.5,"as_of":"2026-10-16","source":"realtime"},"current_price":5170.0,"change_pct":0.0,"price_as_of":"2026-10-16","price_source":"realtime","price_observed_at":"2026-11-09T15:56:50.544716+00:00","summary":"휴맥스홀딩스(028080)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 125.00억. 현재가 5,170원, 전일 대비 +0.0%, 30일 +3.9%. PER 1.21배 / ROE 2.0%.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.21배입니다. ROE 2.0%입니다. 시가총액 125.00억. 매출 3927.33억. 영업이익 -152.12억.","grade":"C","comment":"PER 1.21배, ROE 1.97%","per":1.21,"pbr":0.1,"roe":1.97,"eps":4258.58,"revenue":392732949820.0,"operating_income":-15212044502.0,"net_income":10367503169.0,"market_cap":12500000150,"profit_margin":2.64,"roa":0.55,"operating_margin":-3.87,"gross_margin":null,"debt_ratio":2.5946092005965355,"total_assets":466996518020.0,"total_equity":129915796672.0,"total_debt":337080721348.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 -2399.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":-57.0,"institution_net":0.0,"retail_net":57.0},{"date":"2026-09-23","foreign_net":630.0,"institution_net":0.0,"retail_net":-630.0},{"date":"2026-09-22","foreign_net":-66.0,"institution_net":0.0,"retail_net":66.0},{"date":"2026-09-21","foreign_net":-47.0,"institution_net":0.0,"retail_net":47.0},{"date":"2026-09-18","foreign_net":-63.0,"institution_net":0.0,"retail_net":63.0},{"date":"2026-09-17","foreign_net":80.0,"institution_net":0.0,"retail_net":-80.0},{"date":"2026-09-16","foreign_net":-85.0,"institution_net":0.0,"retail_net":85.0},{"date":"2026-09-15","foreign_net":-1913.0,"institution_net":0.0,"retail_net":1913.0},{"date":"2026-09-14","foreign_net":-607.0,"institution_net":0.0,"retail_net":607.0},{"date":"2026-09-11","foreign_net":-121.0,"institution_net":0.0,"retail_net":121.0},{"date":"2026-09-10","foreign_net":-150.0,"institution_net":0.0,"retail_net":150.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":573.0,"institution_net":0,"retail_net":-573.0},"d30":{"foreign_net":-2399.0,"institution_net":0,"retail_net":2399.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 1.21x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 +18.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.2,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":-173.4,"unit":"%","percentile":7,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.0%","metrics":[{"name":"ROE","value":1.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":58,"summary":"모멘텀 데이터 부족","metrics":[{"name":"30일 수익률","value":3.9,"unit":"%","percentile":58,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":17,"summary":"유동비율 0.5x, 순차입금비율 2.4x","metrics":[{"name":"유동비율","value":0.53,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.41,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.21x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +18.2%"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"momentum":{"grade":"C","reason":"모멘텀 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.59,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"risk_factors":["부채비율(부채총계/자본총계) 2.6배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.21,"current_pbr":0.1,"per_5y_high":1.26,"per_5y_low":1.26,"per_5y_avg":1.26,"per_percentile":null,"pbr_5y_high":0.25,"pbr_5y_low":0.06,"pbr_5y_avg":0.1,"pbr_percentile":77.8,"per_5y_median":1.26,"pbr_5y_median":0.07,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.06},{"quarter":"2024-Q3","per":null,"pbr":0.06},{"quarter":"2024-Q4","per":null,"pbr":0.06},{"quarter":"2025-Q1","per":null,"pbr":0.06},{"quarter":"2025-Q2","per":null,"pbr":0.08},{"quarter":"2025-Q3","per":null,"pbr":0.07},{"quarter":"2025-Q4","per":null,"pbr":0.08},{"quarter":"2026-Q1","per":null,"pbr":0.25},{"quarter":"2026-Q2","per":1.26,"pbr":0.18},{"quarter":"현재","per":1.21,"pbr":0.1}],"timeline":[{"quarter":"2024-Q2","close":2990.0,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2885.0,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2400.0,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2150.0,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2095.0,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1810.0,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1653.0,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7165.0,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5370.0,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"source":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":1.26,"eps":4258.58,"close":5370.0,"source":"reported"},{"date":"2026-07","per":1.11,"eps":4258.58,"close":4730.0,"source":"reported"},{"date":"2026-08","per":1.17,"eps":4258.58,"close":4990.0,"source":"reported"},{"date":"2026-09","per":1.21,"eps":4258.58,"close":5170.0,"source":"reported"},{"date":"2026-10","per":1.21,"eps":4258.58,"close":5170.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.19,"std":0.05,"upper_1sd":1.24,"lower_1sd":1.14,"current":1.21,"count":5},"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},"meta":{"generated_at":"2026-11-09T15:56:51.920933+00:00","sections":{"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"prices":{"status":"available","as_of":"2026-10-16"},"supply_demand":{"status":"available","as_of":"2026-10-16"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-16"},"price_history":{"status":"available","as_of":"2026-10-16"}}},"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":0.019738271593516477,"dividend_yield":null,"eps":848.0,"revenue":111008692424.0,"operating_income":-1719918329.0,"net_income":2564313279.0,"market_cap":null,"profit_margin":0.023100112459712184,"operating_margin":-0.015493546419146496,"roa":0.005491075800462775,"gross_margin":null,"total_equity":129915796672.0,"total_assets":466996518020.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.71,"roe":0.2739014676599646,"dividend_yield":null,"eps":15140.43,"revenue":93945255066.0,"operating_income":2344115868.0,"net_income":34640399251.0,"market_cap":22900000000.0,"profit_margin":0.36872963117364305,"operating_margin":0.024951934681034953,"roa":0.07013619336125876,"gross_margin":null,"total_equity":126470294398.0,"total_assets":493901901299.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.29062124524906857,"dividend_yield":null,"eps":-11764.17,"revenue":88542164092.0,"operating_income":-14099404084.0,"net_income":-26915722054.0,"market_cap":null,"profit_margin":-0.3039876236369504,"operating_margin":-0.15923943387412545,"roa":-0.054367183013034524,"gross_margin":null,"total_equity":92614433714.0,"total_assets":495072956926.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0006976669914761158,"dividend_yield":null,"eps":34.32,"revenue":99236838238.0,"operating_income":-1736837957.0,"net_income":78512693.0,"market_cap":null,"profit_margin":0.0007911647972066863,"operating_margin":-0.017501947742778103,"roa":0.00014941421762315477,"gross_margin":null,"total_equity":112536057975.0,"total_assets":525470027210.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.3340485576697279,"dividend_yield":null,"eps":-16481.89,"revenue":113549960306.0,"operating_income":-5739851601.0,"net_income":-37709588206.0,"market_cap":null,"profit_margin":-0.33209688584987923,"operating_margin":-0.050549129084078645,"roa":-0.06834626632199621,"gross_margin":null,"total_equity":112886547001.0,"total_assets":551743207571.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.12857057572421074,"dividend_yield":null,"eps":-8362.8,"revenue":99399455666.0,"operating_income":-7083277075.0,"net_income":-19133600414.0,"market_cap":null,"profit_margin":-0.19249200396320407,"operating_margin":-0.07126072298424935,"roa":-0.03087472578056997,"gross_margin":null,"total_equity":148817879256.0,"total_assets":619717258381.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.08395331208362679,"dividend_yield":null,"eps":-6005.06,"revenue":125240232235.0,"operating_income":-4646608219.0,"net_income":-13739212781.0,"market_cap":null,"profit_margin":-0.10970286892489808,"operating_margin":-0.037101561823050064,"roa":-0.02053786026021062,"gross_margin":null,"total_equity":163653016659.0,"total_assets":668970019609.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04249954799202488,"dividend_yield":null,"eps":-3699.36,"revenue":112821221713.0,"operating_income":1762634161.0,"net_income":-8463912785.0,"market_cap":null,"profit_margin":-0.07502057375810825,"operating_margin":0.015623250078640991,"roa":-0.011698131865727253,"gross_margin":null,"total_equity":199153007147.0,"total_assets":723526874389.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.14059079886933395,"dividend_yield":null,"eps":-12591.45,"revenue":119770125563.0,"operating_income":2702934804.0,"net_income":-28808497925.0,"market_cap":null,"profit_margin":-0.24053158322729243,"operating_margin":0.02256768782110223,"roa":-0.03847405448800146,"gross_margin":null,"total_equity":204910265513.0,"total_assets":748777281427.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04699499689940855,"dividend_yield":null,"eps":-4819.01,"revenue":184830978600.0,"operating_income":6166605742.0,"net_income":-11025613245.0,"market_cap":null,"profit_margin":-0.05965240961506222,"operating_margin":0.0333634858653505,"roa":-0.013566937969307849,"gross_margin":null,"total_equity":234612490104.0,"total_assets":812682513176.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.17861487861471004,"dividend_yield":null,"eps":-19307.13,"revenue":164604538986.0,"operating_income":3295262811.0,"net_income":-44173578942.0,"market_cap":null,"profit_margin":-0.2683618520735754,"operating_margin":0.020019270618535433,"roa":-0.052434597707002914,"gross_margin":null,"total_equity":247311866092.0,"total_assets":842450993690.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.012240548939982826,"dividend_yield":null,"eps":-1563.33,"revenue":189336240862.0,"operating_income":3650075889.0,"net_income":-3576796082.0,"market_cap":null,"profit_margin":-0.01889123849568235,"operating_margin":0.019278273786265787,"roa":-0.0038694923634553283,"gross_margin":null,"total_equity":292208797133.0,"total_assets":924357963794.0}],"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-11-09","close":6970.0},{"date":"2016-11-10","close":7100.0},{"date":"2016-11-11","close":7100.0},{"date":"2016-11-14","close":7030.0},{"date":"2016-11-15","close":6890.0},{"date":"2016-11-16","close":6960.0},{"date":"2016-11-17","close":7040.0},{"date":"2016-11-18","close":7120.0},{"date":"2016-11-21","close":7120.0},{"date":"2016-11-22","close":7140.0},{"date":"2016-11-23","close":7040.0},{"date":"2016-11-24","close":6980.0},{"date":"2016-11-25","close":7000.0},{"date":"2016-11-28","close":7000.0},{"date":"2016-11-29","close":7000.0},{"date":"2016-11-30","close":7020.0},{"date":"2016-12-01","close":6990.0},{"date":"2016-12-02","close":6980.0},{"date":"2016-12-05","close":6880.0},{"date":"2016-12-06","close":6860.0},{"date":"2016-12-07","close":6840.0},{"date":"2016-12-08","close":6930.0},{"date":"2016-12-09","close":6920.0},{"date":"2016-12-12","close":6970.0},{"date":"2016-12-13","close":6990.0},{"date":"2016-12-14","close":7020.0},{"date":"2016-12-15","close":7040.0},{"date":"2016-12-16","close":7040.0},{"date":"2016-12-19","close":7070.0},{"date":"2016-12-20","close":7060.0},{"date":"2016-12-21","close":7070.0},{"date":"2016-12-22","close":7010.0},{"date":"2016-12-23","close":7050.0},{"date":"2016-12-26","close":7000.0},{"date":"2016-12-27","close":7000.0},{"date":"2016-12-28","close":7080.0},{"date":"2016-12-29","close":6990.0},{"date":"2017-01-02","close":7040.0},{"date":"2017-01-03","close":7080.0},{"date":"2017-01-04","close":7080.0},{"date":"2017-01-05","close":7070.0},{"date":"2017-01-06","close":7050.0},{"date":"2017-01-09","close":7070.0},{"date":"2017-01-10","close":7050.0},{"date":"2017-01-11","close":6990.0},{"date":"2017-01-12","close":7070.0},{"date":"2017-01-13","close":7040.0},{"date":"2017-01-16","close":6980.0},{"date":"2017-01-17","close":7000.0},{"date":"2017-01-18","close":6990.0},{"date":"2017-01-19","close":6980.0},{"date":"2017-01-20","close":6900.0},{"date":"2017-01-23","close":6840.0},{"date":"2017-01-24","close":6810.0},{"date":"2017-01-25","close":6790.0},{"date":"2017-01-26","close":6790.0},{"date":"2017-01-31","close":6800.0},{"date":"2017-02-01","close":6830.0},{"date":"2017-02-02","close":6700.0},{"date":"2017-02-03","close":6710.0},{"date":"2017-02-06","close":6730.0},{"date":"2017-02-07","close":6700.0},{"date":"2017-02-08","close":6650.0},{"date":"2017-02-09","close":6550.0},{"date":"2017-02-10","close":6500.0},{"date":"2017-02-13","close":6500.0},{"date":"2017-02-14","close":6450.0},{"date":"2017-02-15","close":6400.0},{"date":"2017-02-16","close":6650.0},{"date":"2017-02-17","close":6550.0},{"date":"2017-02-20","close":6590.0},{"date":"2017-02-21","close":6540.0},{"date":"2017-02-22","close":6490.0},{"date":"2017-02-23","close":6510.0},{"date":"2017-02-24","close":6610.0},{"date":"2017-02-27","close":6640.0},{"date":"2017-02-28","close":6730.0},{"date":"2017-03-02","close":6640.0},{"date":"2017-03-03","close":6470.0},{"date":"2017-03-06","close":6450.0},{"date":"2017-03-07","close":6460.0},{"date":"2017-03-08","close":6430.0},{"date":"2017-03-09","close":6460.0},{"date":"2017-03-10","close":6450.0},{"date":"2017-03-13","close":6470.0},{"date":"2017-03-14","close":6550.0},{"date":"2017-03-15","close":6450.0},{"date":"2017-03-16","close":6510.0},{"date":"2017-03-17","close":6570.0},{"date":"2017-03-20","close":6570.0},{"date":"2017-03-21","close":6460.0},{"date":"2017-03-22","close":6410.0},{"date":"2017-03-23","close":6380.0},{"date":"2017-03-24","close":6380.0},{"date":"2017-03-27","close":6440.0},{"date":"2017-03-28","close":6460.0},{"date":"2017-03-29","close":6440.0},{"date":"2017-03-30","close":6690.0},{"date":"2017-03-31","close":6560.0},{"date":"2017-04-03","close":6630.0},{"date":"2017-04-04","close":6460.0},{"date":"2017-04-05","close":6500.0},{"date":"2017-04-06","close":6470.0},{"date":"2017-04-07","close":6480.0},{"date":"2017-04-10","close":6660.0},{"date":"2017-04-11","close":6450.0},{"date":"2017-04-12","close":6400.0},{"date":"2017-04-13","close":6380.0},{"date":"2017-04-14","close":6340.0},{"date":"2017-04-17","close":6330.0},{"date":"2017-04-18","close":6290.0},{"date":"2017-04-19","close":6290.0},{"date":"2017-04-20","close":6220.0},{"date":"2017-04-21","close":6240.0},{"date":"2017-04-24","close":6180.0},{"date":"2017-04-25","close":6220.0},{"date":"2017-04-26","close":6260.0},{"date":"2017-04-27","close":6310.0},{"date":"2017-04-28","close":6290.0},{"date":"2017-05-02","close":6210.0},{"date":"2017-05-04","close":6220.0},{"date":"2017-05-08","close":6220.0},{"date":"2017-05-10","close":6210.0},{"date":"2017-05-11","close":6200.0},{"date":"2017-05-12","close":6190.0},{"date":"2017-05-15","close":6160.0},{"date":"2017-05-16","close":6110.0},{"date":"2017-05-17","close":6080.0},{"date":"2017-05-18","close":6040.0},{"date":"2017-05-19","close":6020.0},{"date":"2017-05-22","close":6030.0},{"date":"2017-05-23","close":6050.0},{"date":"2017-05-24","close":6030.0},{"date":"2017-05-25","close":6010.0},{"date":"2017-05-26","close":6090.0},{"date":"2017-05-29","close":6060.0},{"date":"2017-05-30","close":6040.0},{"date":"2017-05-31","close":6040.0},{"date":"2017-06-01","close":6130.0},{"date":"2017-06-02","close":6160.0},{"date":"2017-06-05","close":6170.0},{"date":"2017-06-07","close":6160.0},{"date":"2017-06-08","close":6130.0},{"date":"2017-06-09","close":6140.0},{"date":"2017-06-12","close":6070.0},{"date":"2017-06-13","close":6100.0},{"date":"2017-06-14","close":6140.0},{"date":"2017-06-15","close":6110.0},{"date":"2017-06-16","close":6100.0},{"date":"2017-06-19","close":6100.0},{"date":"2017-06-20","close":6060.0},{"date":"2017-06-21","close":6040.0},{"date":"2017-06-22","close":6000.0},{"date":"2017-06-23","close":5970.0},{"date":"2017-06-26","close":5910.0},{"date":"2017-06-27","close":5900.0},{"date":"2017-06-28","close":5830.0},{"date":"2017-06-29","close":5830.0},{"date":"2017-06-30","close":5850.0},{"date":"2017-07-03","close":5830.0},{"date":"2017-07-04","close":5860.0},{"date":"2017-07-05","close":5840.0},{"date":"2017-07-06","close":5850.0},{"date":"2017-07-07","close":5840.0},{"date":"2017-07-10","close":5790.0},{"date":"2017-07-11","close":5780.0},{"date":"2017-07-12","close":5680.0},{"date":"2017-07-13","close":5640.0},{"date":"2017-07-14","close":5630.0},{"date":"2017-07-17","close":5650.0},{"date":"2017-07-18","close":5660.0},{"date":"2017-07-19","close":5680.0},{"date":"2017-07-20","close":5710.0},{"date":"2017-07-21","close":5700.0},{"date":"2017-07-24","close":5710.0},{"date":"2017-07-25","close":5710.0},{"date":"2017-07-26","close":5670.0},{"date":"2017-07-27","close":5680.0},{"date":"2017-07-28","close":5700.0},{"date":"2017-07-31","close":5660.0},{"date":"2017-08-01","close":5650.0},{"date":"2017-08-02","close":5610.0},{"date":"2017-08-03","close":5610.0},{"date":"2017-08-04","close":5600.0},{"date":"2017-08-07","close":5610.0},{"date":"2017-08-08","close":5600.0},{"date":"2017-08-09","close":5600.0},{"date":"2017-08-10","close":5570.0},{"date":"2017-08-11","close":5550.0},{"date":"2017-08-14","close":5560.0},{"date":"2017-08-16","close":5490.0},{"date":"2017-08-17","close":5510.0},{"date":"2017-08-18","close":5510.0},{"date":"2017-08-21","close":5500.0},{"date":"2017-08-22","close":5490.0},{"date":"2017-08-23","close":5530.0},{"date":"2017-08-24","close":5270.0},{"date":"2017-08-25","close":5250.0},{"date":"2017-08-28","close":5100.0},{"date":"2017-08-29","close":5110.0},{"date":"2017-08-30","close":5110.0},{"date":"2017-08-31","close":5100.0},{"date":"2017-09-01","close":5100.0},{"date":"2017-09-04","close":5030.0},{"date":"2017-09-05","close":4945.0},{"date":"2017-09-06","close":4980.0},{"date":"2017-09-07","close":5030.0},{"date":"2017-09-08","close":5030.0},{"date":"2017-09-11","close":5040.0},{"date":"2017-09-12","close":5040.0},{"date":"2017-09-13","close":4955.0},{"date":"2017-09-14","close":5000.0},{"date":"2017-09-15","close":4995.0},{"date":"2017-09-18","close":4930.0},{"date":"2017-09-19","close":4840.0},{"date":"2017-09-20","close":4840.0},{"date":"2017-09-21","close":4730.0},{"date":"2017-09-22","close":4705.0},{"date":"2017-09-25","close":4545.0},{"date":"2017-09-26","close":4545.0},{"date":"2017-09-27","close":4540.0},{"date":"2017-09-28","close":4520.0},{"date":"2017-09-29","close":4615.0},{"date":"2017-10-10","close":4600.0},{"date":"2017-10-11","close":4660.0},{"date":"2017-10-12","close":4720.0},{"date":"2017-10-13","close":4720.0},{"date":"2017-10-16","close":4675.0},{"date":"2017-10-17","close":4720.0},{"date":"2017-10-18","close":4660.0},{"date":"2017-10-19","close":4645.0},{"date":"2017-10-20","close":4655.0},{"date":"2017-10-23","close":4615.0},{"date":"2017-10-24","close":4640.0},{"date":"2017-10-25","close":4695.0},{"date":"2017-10-26","close":4670.0},{"date":"2017-10-27","close":4685.0},{"date":"2017-10-30","close":4730.0},{"date":"2017-10-31","close":4700.0},{"date":"2017-11-01","close":4695.0},{"date":"2017-11-02","close":4650.0},{"date":"2017-11-03","close":4675.0},{"date":"2017-11-06","close":4620.0},{"date":"2017-11-07","close":4690.0},{"date":"2017-11-08","close":4635.0},{"date":"2017-11-09","close":4615.0},{"date":"2017-11-10","close":4605.0},{"date":"2017-11-13","close":4650.0},{"date":"2017-11-14","close":4700.0},{"date":"2017-11-15","close":4715.0},{"date":"2017-11-16","close":4705.0},{"date":"2017-11-17","close":4655.0},{"date":"2017-11-20","close":4690.0},{"date":"2017-11-21","close":4760.0},{"date":"2017-11-22","close":4735.0},{"date":"2017-11-23","close":4930.0},{"date":"2017-11-24","close":4905.0},{"date":"2017-11-27","close":4900.0},{"date":"2017-11-28","close":4860.0},{"date":"2017-11-29","close":4875.0},{"date":"2017-11-30","close":4860.0},{"date":"2017-12-01","close":4900.0},{"date":"2017-12-04","close":4930.0},{"date":"2017-12-05","close":5010.0},{"date":"2017-12-06","close":4980.0},{"date":"2017-12-07","close":4970.0},{"date":"2017-12-08","close":4925.0},{"date":"2017-12-11","close":4920.0},{"date":"2017-12-12","close":4960.0},{"date":"2017-12-13","close":4850.0},{"date":"2017-12-14","close":4850.0},{"date":"2017-12-15","close":4910.0},{"date":"2017-12-18","close":4860.0},{"date":"2017-12-19","close":4755.0},{"date":"2017-12-20","close":4605.0},{"date":"2017-12-21","close":4630.0},{"date":"2017-12-22","close":4580.0},{"date":"2017-12-26","close":4575.0},{"date":"2017-12-27","close":4640.0},{"date":"2017-12-28","close":4640.0},{"date":"2018-01-02","close":4640.0},{"date":"2018-01-03","close":4660.0},{"date":"2018-01-04","close":4620.0},{"date":"2018-01-05","close":4640.0},{"date":"2018-01-08","close":4615.0},{"date":"2018-01-09","close":4615.0},{"date":"2018-01-10","close":4615.0},{"date":"2018-01-11","close":4550.0},{"date":"2018-01-12","close":4555.0},{"date":"2018-01-15","close":4555.0},{"date":"2018-01-16","close":4550.0},{"date":"2018-01-17","close":4590.0},{"date":"2018-01-18","close":4560.0},{"date":"2018-01-19","close":4530.0},{"date":"2018-01-22","close":4595.0},{"date":"2018-01-23","close":4595.0},{"date":"2018-01-24","close":4565.0},{"date":"2018-01-25","close":4630.0},{"date":"2018-01-26","close":4710.0},{"date":"2018-01-29","close":4725.0},{"date":"2018-01-30","close":4715.0},{"date":"2018-01-31","close":4705.0},{"date":"2018-02-01","close":4730.0},{"date":"2018-02-02","close":4700.0},{"date":"2018-02-05","close":4620.0},{"date":"2018-02-06","close":4500.0},{"date":"2018-02-07","close":4475.0},{"date":"2018-02-08","close":4520.0},{"date":"2018-02-09","close":4405.0},{"date":"2018-02-12","close":4395.0},{"date":"2018-02-13","close":4400.0},{"date":"2018-02-14","close":4365.0},{"date":"2018-02-19","close":4480.0},{"date":"2018-02-20","close":4455.0},{"date":"2018-02-21","close":4475.0},{"date":"2018-02-22","close":4645.0},{"date":"2018-02-23","close":5180.0},{"date":"2018-02-26","close":5380.0},{"date":"2018-02-27","close":5270.0},{"date":"2018-02-28","close":5290.0},{"date":"2018-03-02","close":5160.0},{"date":"2018-03-05","close":4930.0},{"date":"2018-03-06","close":4970.0},{"date":"2018-03-07","close":4990.0},{"date":"2018-03-08","close":4980.0},{"date":"2018-03-09","close":4990.0},{"date":"2018-03-12","close":4980.0},{"date":"2018-03-13","close":4900.0},{"date":"2018-03-14","close":4840.0},{"date":"2018-03-15","close":4835.0},{"date":"2018-03-16","close":4710.0},{"date":"2018-03-19","close":4630.0},{"date":"2018-03-20","close":4635.0},{"date":"2018-03-21","close":4600.0},{"date":"2018-03-22","close":4585.0},{"date":"2018-03-23","close":4485.0},{"date":"2018-03-26","close":4540.0},{"date":"2018-03-27","close":4550.0},{"date":"2018-03-28","close":4720.0},{"date":"2018-03-29","close":4660.0},{"date":"2018-03-30","close":4755.0},{"date":"2018-04-02","close":4715.0},{"date":"2018-04-03","close":4710.0},{"date":"2018-04-04","close":4550.0},{"date":"2018-04-05","close":4530.0},{"date":"2018-04-06","close":4510.0},{"date":"2018-04-09","close":4475.0},{"date":"2018-04-10","close":4500.0},{"date":"2018-04-11","close":4390.0},{"date":"2018-04-12","close":4425.0},{"date":"2018-04-13","close":4455.0},{"date":"2018-04-16","close":4425.0},{"date":"2018-04-17","close":4420.0},{"date":"2018-04-18","close":4520.0},{"date":"2018-04-19","close":4500.0},{"date":"2018-04-20","close":4530.0},{"date":"2018-04-23","close":4480.0},{"date":"2018-04-24","close":4570.0},{"date":"2018-04-25","close":4600.0},{"date":"2018-04-26","close":4550.0},{"date":"2018-04-27","close":4560.0},{"date":"2018-04-30","close":4555.0},{"date":"2018-05-02","close":4560.0},{"date":"2018-05-03","close":4560.0},{"date":"2018-05-04","close":4595.0},{"date":"2018-05-08","close":4615.0},{"date":"2018-05-09","close":4595.0},{"date":"2018-05-10","close":4580.0},{"date":"2018-05-11","close":4800.0},{"date":"2018-05-14","close":4950.0},{"date":"2018-05-15","close":4970.0},{"date":"2018-05-16","close":4865.0},{"date":"2018-05-17","close":4915.0},{"date":"2018-05-18","close":5020.0},{"date":"2018-05-21","close":5020.0},{"date":"2018-05-23","close":4960.0},{"date":"2018-05-24","close":4910.0},{"date":"2018-05-25","close":4755.0},{"date":"2018-05-28","close":4850.0},{"date":"2018-05-29","close":4870.0},{"date":"2018-05-30","close":4950.0},{"date":"2018-05-31","close":4925.0},{"date":"2018-06-01","close":4955.0},{"date":"2018-06-04","close":4985.0},{"date":"2018-06-05","close":4980.0},{"date":"2018-06-07","close":5010.0},{"date":"2018-06-08","close":5030.0},{"date":"2018-06-11","close":5010.0},{"date":"2018-06-12","close":4910.0},{"date":"2018-06-14","close":4905.0},{"date":"2018-06-15","close":5020.0},{"date":"2018-06-18","close":4935.0},{"date":"2018-06-19","close":4860.0},{"date":"2018-06-20","close":4950.0},{"date":"2018-06-21","close":5030.0},{"date":"2018-06-22","close":5030.0},{"date":"2018-06-25","close":5100.0},{"date":"2018-06-26","close":5340.0},{"date":"2018-06-27","close":5220.0},{"date":"2018-06-28","close":4900.0},{"date":"2018-06-29","close":4950.0},{"date":"2018-07-02","close":4515.0},{"date":"2018-07-03","close":4450.0},{"date":"2018-07-04","close":4425.0},{"date":"2018-07-05","close":4360.0},{"date":"2018-07-06","close":4440.0},{"date":"2018-07-09","close":4330.0},{"date":"2018-07-10","close":4350.0},{"date":"2018-07-11","close":4400.0},{"date":"2018-07-12","close":4430.0},{"date":"2018-07-13","close":4425.0},{"date":"2018-07-16","close":4415.0},{"date":"2018-07-17","close":4455.0},{"date":"2018-07-18","close":4450.0},{"date":"2018-07-19","close":4425.0},{"date":"2018-07-20","close":4280.0},{"date":"2018-07-23","close":4160.0},{"date":"2018-07-24","close":4190.0},{"date":"2018-07-25","close":4190.0},{"date":"2018-07-26","close":4195.0},{"date":"2018-07-27","close":4215.0},{"date":"2018-07-30","close":4240.0},{"date":"2018-07-31","close":4190.0},{"date":"2018-08-01","close":4250.0},{"date":"2018-08-02","close":4200.0},{"date":"2018-08-03","close":4220.0},{"date":"2018-08-06","close":4230.0},{"date":"2018-08-07","close":4230.0},{"date":"2018-08-08","close":4210.0},{"date":"2018-08-09","close":4225.0},{"date":"2018-08-10","close":4105.0},{"date":"2018-08-13","close":3955.0},{"date":"2018-08-14","close":3980.0},{"date":"2018-08-16","close":3980.0},{"date":"2018-08-17","close":3950.0},{"date":"2018-08-20","close":3970.0},{"date":"2018-08-21","close":3920.0},{"date":"2018-08-22","close":3870.0},{"date":"2018-08-23","close":3865.0},{"date":"2018-08-24","close":3865.0},{"date":"2018-08-27","close":3800.0},{"date":"2018-08-28","close":3765.0},{"date":"2018-08-29","close":3810.0},{"date":"2018-08-30","close":3835.0},{"date":"2018-08-31","close":3790.0},{"date":"2018-09-03","close":4050.0},{"date":"2018-09-04","close":4020.0},{"date":"2018-09-05","close":4080.0},{"date":"2018-09-06","close":3910.0},{"date":"2018-09-07","close":4000.0},{"date":"2018-09-10","close":3970.0},{"date":"2018-09-11","close":4000.0},{"date":"2018-09-12","close":3920.0},{"date":"2018-09-13","close":3935.0},{"date":"2018-09-14","close":3960.0},{"date":"2018-09-17","close":3925.0},{"date":"2018-09-18","close":3930.0},{"date":"2018-09-19","close":3920.0},{"date":"2018-09-20","close":3850.0},{"date":"2018-09-21","close":3795.0},{"date":"2018-09-27","close":3785.0},{"date":"2018-09-28","close":3845.0},{"date":"2018-10-01","close":3770.0},{"date":"2018-10-02","close":3720.0},{"date":"2018-10-04","close":3740.0},{"date":"2018-10-05","close":3620.0},{"date":"2018-10-08","close":3595.0},{"date":"2018-10-10","close":3525.0},{"date":"2018-10-11","close":3370.0},{"date":"2018-10-12","close":3255.0},{"date":"2018-10-15","close":3185.0},{"date":"2018-10-16","close":3180.0},{"date":"2018-10-17","close":3215.0},{"date":"2018-10-18","close":3220.0},{"date":"2018-10-19","close":3200.0},{"date":"2018-10-22","close":3195.0},{"date":"2018-10-23","close":3160.0},{"date":"2018-10-24","close":3125.0},{"date":"2018-10-25","close":3025.0},{"date":"2018-10-26","close":3030.0},{"date":"2018-10-29","close":2890.0},{"date":"2018-10-30","close":2920.0},{"date":"2018-10-31","close":2950.0},{"date":"2018-11-01","close":3020.0},{"date":"2018-11-02","close":3050.0},{"date":"2018-11-05","close":3030.0},{"date":"2018-11-06","close":3040.0},{"date":"2018-11-07","close":3010.0},{"date":"2018-11-08","close":3030.0},{"date":"2018-11-09","close":2940.0},{"date":"2018-11-12","close":2905.0},{"date":"2018-11-13","close":2895.0},{"date":"2018-11-14","close":2880.0},{"date":"2018-11-15","close":2895.0},{"date":"2018-11-16","close":2905.0},{"date":"2018-11-19","close":2960.0},{"date":"2018-11-20","close":2910.0},{"date":"2018-11-21","close":3025.0},{"date":"2018-11-22","close":2965.0},{"date":"2018-11-23","close":2975.0},{"date":"2018-11-26","close":2935.0},{"date":"2018-11-27","close":2940.0},{"date":"2018-11-28","close":2975.0},{"date":"2018-11-29","close":2950.0},{"date":"2018-11-30","close":2960.0},{"date":"2018-12-03","close":2940.0},{"date":"2018-12-04","close":2975.0},{"date":"2018-12-05","close":2950.0},{"date":"2018-12-06","close":2930.0},{"date":"2018-12-07","close":2930.0},{"date":"2018-12-10","close":2850.0},{"date":"2018-12-11","close":2860.0},{"date":"2018-12-12","close":2900.0},{"date":"2018-12-13","close":2900.0},{"date":"2018-12-14","close":2870.0},{"date":"2018-12-17","close":2880.0},{"date":"2018-12-18","close":2905.0},{"date":"2018-12-19","close":3025.0},{"date":"2018-12-20","close":2945.0},{"date":"2018-12-21","close":2900.0},{"date":"2018-12-24","close":2880.0},{"date":"2018-12-26","close":2870.0},{"date":"2018-12-27","close":2900.0},{"date":"2018-12-28","close":2900.0},{"date":"2019-01-02","close":2835.0},{"date":"2019-01-03","close":2925.0},{"date":"2019-01-04","close":3005.0},{"date":"2019-01-07","close":3175.0},{"date":"2019-01-08","close":3110.0},{"date":"2019-01-09","close":3050.0},{"date":"2019-01-10","close":3055.0},{"date":"2019-01-11","close":3115.0},{"date":"2019-01-14","close":3080.0},{"date":"2019-01-15","close":3055.0},{"date":"2019-01-16","close":3120.0},{"date":"2019-01-17","close":3145.0},{"date":"2019-01-18","close":3290.0},{"date":"2019-01-21","close":3310.0},{"date":"2019-01-22","close":3335.0},{"date":"2019-01-23","close":3370.0},{"date":"2019-01-24","close":3395.0},{"date":"2019-01-25","close":3415.0},{"date":"2019-01-28","close":3440.0},{"date":"2019-01-29","close":3445.0},{"date":"2019-01-30","close":3535.0},{"date":"2019-01-31","close":3515.0},{"date":"2019-02-01","close":3480.0},{"date":"2019-02-07","close":3480.0},{"date":"2019-02-08","close":3485.0},{"date":"2019-02-11","close":3495.0},{"date":"2019-02-12","close":3535.0},{"date":"2019-02-13","close":3505.0},{"date":"2019-02-14","close":3570.0},{"date":"2019-02-15","close":3575.0},{"date":"2019-02-18","close":3570.0},{"date":"2019-02-19","close":3510.0},{"date":"2019-02-20","close":3575.0},{"date":"2019-02-21","close":3575.0},{"date":"2019-02-22","close":3540.0},{"date":"2019-02-25","close":3530.0},{"date":"2019-02-26","close":3555.0},{"date":"2019-02-27","close":3575.0},{"date":"2019-02-28","close":3575.0},{"date":"2019-03-04","close":3605.0},{"date":"2019-03-05","close":3600.0},{"date":"2019-03-06","close":3590.0},{"date":"2019-03-07","close":3600.0},{"date":"2019-03-08","close":3485.0},{"date":"2019-03-11","close":3630.0},{"date":"2019-03-12","close":3640.0},{"date":"2019-03-13","close":3620.0},{"date":"2019-03-14","close":3620.0},{"date":"2019-03-15","close":3610.0},{"date":"2019-03-18","close":3605.0},{"date":"2019-03-19","close":3615.0},{"date":"2019-03-20","close":3605.0},{"date":"2019-03-21","close":3610.0},{"date":"2019-03-22","close":3600.0},{"date":"2019-03-25","close":3500.0},{"date":"2019-03-26","close":3500.0},{"date":"2019-03-27","close":3430.0},{"date":"2019-03-28","close":3415.0},{"date":"2019-03-29","close":3415.0},{"date":"2019-04-01","close":3515.0},{"date":"2019-04-02","close":3515.0},{"date":"2019-04-03","close":3490.0},{"date":"2019-04-04","close":3510.0},{"date":"2019-04-05","close":3500.0},{"date":"2019-04-08","close":3560.0},{"date":"2019-04-09","close":3540.0},{"date":"2019-04-10","close":3555.0},{"date":"2019-04-11","close":3645.0},{"date":"2019-04-12","close":3720.0},{"date":"2019-04-15","close":3930.0},{"date":"2019-04-16","close":3950.0},{"date":"2019-04-17","close":4020.0},{"date":"2019-04-18","close":3880.0},{"date":"2019-04-19","close":3840.0},{"date":"2019-04-22","close":3890.0},{"date":"2019-04-23","close":3975.0},{"date":"2019-04-24","close":3975.0},{"date":"2019-04-25","close":3985.0},{"date":"2019-04-26","close":3975.0},{"date":"2019-04-29","close":3950.0},{"date":"2019-04-30","close":3960.0},{"date":"2019-05-02","close":3880.0},{"date":"2019-05-03","close":3835.0},{"date":"2019-05-07","close":3835.0},{"date":"2019-05-08","close":3900.0},{"date":"2019-05-09","close":3800.0},{"date":"2019-05-10","close":3800.0},{"date":"2019-05-13","close":3680.0},{"date":"2019-05-14","close":3680.0},{"date":"2019-05-15","close":3670.0},{"date":"2019-05-16","close":3665.0},{"date":"2019-05-17","close":3510.0},{"date":"2019-05-20","close":3425.0},{"date":"2019-05-21","close":3455.0},{"date":"2019-05-22","close":3415.0},{"date":"2019-05-23","close":3235.0},{"date":"2019-05-24","close":3220.0},{"date":"2019-05-27","close":3155.0},{"date":"2019-05-28","close":3180.0},{"date":"2019-05-29","close":3180.0},{"date":"2019-05-30","close":3195.0},{"date":"2019-05-31","close":3240.0},{"date":"2019-06-03","close":3270.0},{"date":"2019-06-04","close":3365.0},{"date":"2019-06-05","close":3380.0},{"date":"2019-06-07","close":3410.0},{"date":"2019-06-10","close":3635.0},{"date":"2019-06-11","close":3670.0},{"date":"2019-06-12","close":3690.0},{"date":"2019-06-13","close":3700.0},{"date":"2019-06-14","close":3690.0},{"date":"2019-06-17","close":3740.0},{"date":"2019-06-18","close":3690.0},{"date":"2019-06-19","close":3660.0},{"date":"2019-06-20","close":3735.0},{"date":"2019-06-21","close":3710.0},{"date":"2019-06-24","close":3535.0},{"date":"2019-06-25","close":3435.0},{"date":"2019-06-26","close":3435.0},{"date":"2019-06-27","close":3450.0},{"date":"2019-06-28","close":3460.0},{"date":"2019-07-01","close":3495.0},{"date":"2019-07-02","close":3625.0},{"date":"2019-07-03","close":3720.0},{"date":"2019-07-04","close":3765.0},{"date":"2019-07-05","close":3765.0},{"date":"2019-07-08","close":3600.0},{"date":"2019-07-09","close":3600.0},{"date":"2019-07-10","close":3790.0},{"date":"2019-07-11","close":3785.0},{"date":"2019-07-12","close":3770.0},{"date":"2019-07-15","close":3795.0},{"date":"2019-07-16","close":3805.0},{"date":"2019-07-17","close":3725.0},{"date":"2019-07-18","close":3665.0},{"date":"2019-07-19","close":3675.0},{"date":"2019-07-22","close":3660.0},{"date":"2019-07-23","close":3620.0},{"date":"2019-07-24","close":3600.0},{"date":"2019-07-25","close":3555.0},{"date":"2019-07-26","close":3460.0},{"date":"2019-07-29","close":3250.0},{"date":"2019-07-30","close":3370.0},{"date":"2019-07-31","close":3330.0},{"date":"2019-08-01","close":3305.0},{"date":"2019-08-02","close":3350.0},{"date":"2019-08-05","close":3175.0},{"date":"2019-08-06","close":2965.0},{"date":"2019-08-07","close":3055.0},{"date":"2019-08-08","close":3170.0},{"date":"2019-08-09","close":3150.0},{"date":"2019-08-12","close":3155.0},{"date":"2019-08-13","close":3050.0},{"date":"2019-08-14","close":3250.0},{"date":"2019-08-16","close":3230.0},{"date":"2019-08-19","close":3240.0},{"date":"2019-08-20","close":3290.0},{"date":"2019-08-21","close":3320.0},{"date":"2019-08-22","close":3300.0},{"date":"2019-08-23","close":3300.0},{"date":"2019-08-26","close":3265.0},{"date":"2019-08-27","close":3300.0},{"date":"2019-08-28","close":3390.0},{"date":"2019-08-29","close":3275.0},{"date":"2019-08-30","close":3585.0},{"date":"2019-09-02","close":3695.0},{"date":"2019-09-03","close":3580.0},{"date":"2019-09-04","close":3570.0},{"date":"2019-09-05","close":3505.0},{"date":"2019-09-06","close":3460.0},{"date":"2019-09-09","close":3690.0},{"date":"2019-09-10","close":3450.0},{"date":"2019-09-11","close":3530.0},{"date":"2019-09-16","close":3530.0},{"date":"2019-09-17","close":3505.0},{"date":"2019-09-18","close":3535.0},{"date":"2019-09-19","close":3520.0},{"date":"2019-09-20","close":3515.0},{"date":"2019-09-23","close":3435.0},{"date":"2019-09-24","close":3440.0},{"date":"2019-09-25","close":3400.0},{"date":"2019-09-26","close":3395.0},{"date":"2019-09-27","close":3310.0},{"date":"2019-09-30","close":3395.0},{"date":"2019-10-01","close":3355.0},{"date":"2019-10-02","close":3425.0},{"date":"2019-10-04","close":3425.0},{"date":"2019-10-07","close":3300.0},{"date":"2019-10-08","close":3305.0},{"date":"2019-10-10","close":3270.0},{"date":"2019-10-11","close":3370.0},{"date":"2019-10-14","close":3395.0},{"date":"2019-10-15","close":3295.0},{"date":"2019-10-16","close":3360.0},{"date":"2019-10-17","close":3270.0},{"date":"2019-10-18","close":3320.0},{"date":"2019-10-21","close":3280.0},{"date":"2019-10-22","close":3430.0},{"date":"2019-10-23","close":3350.0},{"date":"2019-10-24","close":3300.0},{"date":"2019-10-25","close":3300.0},{"date":"2019-10-28","close":3330.0},{"date":"2019-10-29","close":3360.0},{"date":"2019-10-30","close":3360.0},{"date":"2019-10-31","close":3280.0},{"date":"2019-11-01","close":3320.0},{"date":"2019-11-04","close":3260.0},{"date":"2019-11-05","close":3285.0},{"date":"2019-11-06","close":3315.0},{"date":"2019-11-07","close":3315.0},{"date":"2019-11-08","close":3310.0},{"date":"2019-11-11","close":3335.0},{"date":"2019-11-12","close":3275.0},{"date":"2019-11-13","close":3250.0},{"date":"2019-11-14","close":3290.0},{"date":"2019-11-15","close":3250.0},{"date":"2019-11-18","close":3210.0},{"date":"2019-11-19","close":3250.0},{"date":"2019-11-20","close":3255.0},{"date":"2019-11-21","close":3080.0},{"date":"2019-11-22","close":2990.0},{"date":"2019-11-25","close":3035.0},{"date":"2019-11-26","close":3105.0},{"date":"2019-11-27","close":3090.0},{"date":"2019-11-28","close":3050.0},{"date":"2019-11-29","close":3020.0},{"date":"2019-12-02","close":3020.0},{"date":"2019-12-03","close":3025.0},{"date":"2019-12-04","close":3020.0},{"date":"2019-12-05","close":3020.0},{"date":"2019-12-06","close":3090.0},{"date":"2019-12-09","close":3110.0},{"date":"2019-12-10","close":3070.0},{"date":"2019-12-11","close":3050.0},{"date":"2019-12-12","close":3095.0},{"date":"2019-12-13","close":3120.0},{"date":"2019-12-16","close":3060.0},{"date":"2019-12-17","close":3075.0},{"date":"2019-12-18","close":3140.0},{"date":"2019-12-19","close":3110.0},{"date":"2019-12-20","close":3170.0},{"date":"2019-12-23","close":3110.0},{"date":"2019-12-24","close":3140.0},{"date":"2019-12-26","close":3125.0},{"date":"2019-12-27","close":3150.0},{"date":"2019-12-30","close":3140.0},{"date":"2020-01-02","close":3675.0},{"date":"2020-01-03","close":3535.0},{"date":"2020-01-06","close":3410.0},{"date":"2020-01-07","close":3400.0},{"date":"2020-01-08","close":3265.0},{"date":"2020-01-09","close":3250.0},{"date":"2020-01-10","close":3265.0},{"date":"2020-01-13","close":3265.0},{"date":"2020-01-14","close":3310.0},{"date":"2020-01-15","close":3310.0},{"date":"2020-01-16","close":3265.0},{"date":"2020-01-17","close":3280.0},{"date":"2020-01-20","close":3255.0},{"date":"2020-01-21","close":3205.0},{"date":"2020-01-22","close":3210.0},{"date":"2020-01-23","close":3175.0},{"date":"2020-01-28","close":3145.0},{"date":"2020-01-29","close":3105.0},{"date":"2020-01-30","close":3105.0},{"date":"2020-01-31","close":3025.0},{"date":"2020-02-03","close":3080.0},{"date":"2020-02-04","close":3065.0},{"date":"2020-02-05","close":3145.0},{"date":"2020-02-06","close":3120.0},{"date":"2020-02-07","close":3170.0},{"date":"2020-02-10","close":3215.0},{"date":"2020-02-11","close":3230.0},{"date":"2020-02-12","close":3235.0},{"date":"2020-02-13","close":3260.0},{"date":"2020-02-14","close":3255.0},{"date":"2020-02-17","close":3205.0},{"date":"2020-02-18","close":3185.0},{"date":"2020-02-19","close":3140.0},{"date":"2020-02-20","close":3140.0},{"date":"2020-02-21","close":3130.0},{"date":"2020-02-24","close":3130.0},{"date":"2020-02-25","close":3175.0},{"date":"2020-02-26","close":3190.0},{"date":"2020-02-27","close":3120.0},{"date":"2020-02-28","close":3030.0},{"date":"2020-03-02","close":3075.0},{"date":"2020-03-03","close":3050.0},{"date":"2020-03-04","close":3050.0},{"date":"2020-03-05","close":3090.0},{"date":"2020-03-06","close":3060.0},{"date":"2020-03-09","close":2925.0},{"date":"2020-03-10","close":2920.0},{"date":"2020-03-11","close":2925.0},{"date":"2020-03-12","close":2840.0},{"date":"2020-03-13","close":2630.0},{"date":"2020-03-16","close":2545.0},{"date":"2020-03-17","close":2540.0},{"date":"2020-03-18","close":2490.0},{"date":"2020-03-19","close":2140.0},{"date":"2020-03-20","close":2160.0},{"date":"2020-03-23","close":1985.0},{"date":"2020-03-24","close":2035.0},{"date":"2020-03-25","close":2055.0},{"date":"2020-03-26","close":2165.0},{"date":"2020-03-27","close":2165.0},{"date":"2020-03-30","close":2250.0},{"date":"2020-03-31","close":2305.0},{"date":"2020-04-01","close":2305.0},{"date":"2020-04-02","close":2280.0},{"date":"2020-04-03","close":2290.0},{"date":"2020-04-06","close":2335.0},{"date":"2020-04-07","close":2420.0},{"date":"2020-04-08","close":2385.0},{"date":"2020-04-09","close":2470.0},{"date":"2020-04-10","close":2435.0},{"date":"2020-04-13","close":2470.0},{"date":"2020-04-14","close":2490.0},{"date":"2020-04-16","close":2485.0},{"date":"2020-04-17","close":2525.0},{"date":"2020-04-20","close":2560.0},{"date":"2020-04-21","close":2520.0},{"date":"2020-04-22","close":2570.0},{"date":"2020-04-23","close":2595.0},{"date":"2020-04-24","close":2590.0},{"date":"2020-04-27","close":2705.0},{"date":"2020-04-28","close":2690.0},{"date":"2020-04-29","close":2790.0},{"date":"2020-05-04","close":2750.0},{"date":"2020-05-06","close":2770.0},{"date":"2020-05-07","close":2770.0},{"date":"2020-05-08","close":2740.0},{"date":"2020-05-11","close":2745.0},{"date":"2020-05-12","close":2725.0},{"date":"2020-05-13","close":2700.0},{"date":"2020-05-14","close":2575.0},{"date":"2020-05-15","close":2525.0},{"date":"2020-05-18","close":2445.0},{"date":"2020-05-19","close":2485.0},{"date":"2020-05-20","close":2500.0},{"date":"2020-05-21","close":2550.0},{"date":"2020-05-22","close":2470.0},{"date":"2020-05-25","close":2470.0},{"date":"2020-05-26","close":2615.0},{"date":"2020-05-27","close":2675.0},{"date":"2020-05-28","close":2660.0},{"date":"2020-05-29","close":2740.0},{"date":"2020-06-01","close":2710.0},{"date":"2020-06-02","close":2740.0},{"date":"2020-06-03","close":2725.0},{"date":"2020-06-04","close":2750.0},{"date":"2020-06-05","close":2820.0},{"date":"2020-06-08","close":2800.0},{"date":"2020-06-09","close":2800.0},{"date":"2020-06-10","close":2840.0},{"date":"2020-06-11","close":2825.0},{"date":"2020-06-12","close":2690.0},{"date":"2020-06-15","close":2545.0},{"date":"2020-06-16","close":2620.0},{"date":"2020-06-17","close":2620.0},{"date":"2020-06-18","close":2665.0},{"date":"2020-06-19","close":2665.0},{"date":"2020-06-22","close":2690.0},{"date":"2020-06-23","close":2690.0},{"date":"2020-06-24","close":2750.0},{"date":"2020-06-25","close":2680.0},{"date":"2020-06-26","close":2680.0},{"date":"2020-06-29","close":2655.0},{"date":"2020-06-30","close":2670.0},{"date":"2020-07-01","close":2690.0},{"date":"2020-07-02","close":2695.0},{"date":"2020-07-03","close":2725.0},{"date":"2020-07-06","close":2775.0},{"date":"2020-07-07","close":2740.0},{"date":"2020-07-08","close":2780.0},{"date":"2020-07-09","close":2740.0},{"date":"2020-07-10","close":2725.0},{"date":"2020-07-13","close":2775.0},{"date":"2020-07-14","close":2785.0},{"date":"2020-07-15","close":2810.0},{"date":"2020-07-16","close":2800.0},{"date":"2020-07-17","close":2760.0},{"date":"2020-07-20","close":2745.0},{"date":"2020-07-21","close":2780.0},{"date":"2020-07-22","close":2785.0},{"date":"2020-07-23","close":2750.0},{"date":"2020-07-24","close":2795.0},{"date":"2020-07-27","close":2705.0},{"date":"2020-07-28","close":3300.0},{"date":"2020-07-29","close":3050.0},{"date":"2020-07-30","close":3270.0},{"date":"2020-07-31","close":3300.0},{"date":"2020-08-03","close":3130.0},{"date":"2020-08-04","close":3105.0},{"date":"2020-08-05","close":3170.0},{"date":"2020-08-06","close":3130.0},{"date":"2020-08-07","close":3100.0},{"date":"2020-08-10","close":3160.0},{"date":"2020-08-11","close":3145.0},{"date":"2020-08-12","close":3170.0},{"date":"2020-08-13","close":4120.0},{"date":"2020-08-14","close":4500.0},{"date":"2020-08-18","close":3855.0},{"date":"2020-08-19","close":3950.0},{"date":"2020-08-20","close":3640.0},{"date":"2020-08-21","close":3545.0},{"date":"2020-08-24","close":3545.0},{"date":"2020-08-25","close":3575.0},{"date":"2020-08-26","close":3560.0},{"date":"2020-08-27","close":3560.0},{"date":"2020-08-28","close":3570.0},{"date":"2020-08-31","close":3365.0},{"date":"2020-09-01","close":3435.0},{"date":"2020-09-02","close":3580.0},{"date":"2020-09-03","close":3675.0},{"date":"2020-09-04","close":3680.0},{"date":"2020-09-07","close":3690.0},{"date":"2020-09-08","close":3750.0},{"date":"2020-09-09","close":3690.0},{"date":"2020-09-10","close":3780.0},{"date":"2020-09-11","close":3770.0},{"date":"2020-09-14","close":3880.0},{"date":"2020-09-15","close":3880.0},{"date":"2020-09-16","close":3700.0},{"date":"2020-09-17","close":3640.0},{"date":"2020-09-18","close":3695.0},{"date":"2020-09-21","close":3620.0},{"date":"2020-09-22","close":3350.0},{"date":"2020-09-23","close":3440.0},{"date":"2020-09-24","close":3275.0},{"date":"2020-09-25","close":3370.0},{"date":"2020-09-28","close":3710.0},{"date":"2020-09-29","close":3605.0},{"date":"2020-10-05","close":3730.0},{"date":"2020-10-06","close":3770.0},{"date":"2020-10-07","close":3720.0},{"date":"2020-10-08","close":4430.0},{"date":"2020-10-12","close":4260.0},{"date":"2020-10-13","close":4840.0},{"date":"2020-10-14","close":4910.0},{"date":"2020-10-15","close":4650.0},{"date":"2020-10-16","close":4400.0},{"date":"2020-10-19","close":4360.0},{"date":"2020-10-20","close":4440.0},{"date":"2020-10-21","close":4415.0},{"date":"2020-10-22","close":4205.0},{"date":"2020-10-23","close":4310.0},{"date":"2020-10-26","close":4060.0},{"date":"2020-10-27","close":4040.0},{"date":"2020-10-28","close":4100.0},{"date":"2020-10-29","close":3995.0},{"date":"2020-10-30","close":3910.0},{"date":"2020-11-02","close":4135.0},{"date":"2020-11-03","close":4280.0},{"date":"2020-11-04","close":4115.0},{"date":"2020-11-05","close":4395.0},{"date":"2020-11-06","close":4325.0},{"date":"2020-11-09","close":4475.0},{"date":"2020-11-10","close":4505.0},{"date":"2020-11-11","close":4350.0},{"date":"2020-11-12","close":4375.0},{"date":"2020-11-13","close":4550.0},{"date":"2020-11-16","close":4385.0},{"date":"2020-11-17","close":4260.0},{"date":"2020-11-18","close":4230.0},{"date":"2020-11-19","close":4160.0},{"date":"2020-11-20","close":4240.0},{"date":"2020-11-23","close":4140.0},{"date":"2020-11-24","close":4140.0},{"date":"2020-11-25","close":4220.0},{"date":"2020-11-26","close":4190.0},{"date":"2020-11-27","close":4275.0},{"date":"2020-11-30","close":4240.0},{"date":"2020-12-01","close":4180.0},{"date":"2020-12-02","close":4115.0},{"date":"2020-12-03","close":4155.0},{"date":"2020-12-04","close":4120.0},{"date":"2020-12-07","close":4185.0},{"date":"2020-12-08","close":4135.0},{"date":"2020-12-09","close":4105.0},{"date":"2020-12-10","close":4105.0},{"date":"2020-12-11","close":4130.0},{"date":"2020-12-14","close":4025.0},{"date":"2020-12-15","close":3970.0},{"date":"2020-12-16","close":4015.0},{"date":"2020-12-17","close":4040.0},{"date":"2020-12-18","close":4520.0},{"date":"2020-12-21","close":5040.0},{"date":"2020-12-22","close":4915.0},{"date":"2020-12-23","close":4705.0},{"date":"2020-12-24","close":4495.0},{"date":"2020-12-28","close":4350.0},{"date":"2020-12-29","close":4430.0},{"date":"2020-12-30","close":4435.0},{"date":"2021-01-04","close":4530.0},{"date":"2021-01-05","close":4455.0},{"date":"2021-01-06","close":4455.0},{"date":"2021-01-07","close":4460.0},{"date":"2021-01-08","close":4370.0},{"date":"2021-01-11","close":4445.0},{"date":"2021-01-12","close":4325.0},{"date":"2021-01-13","close":4335.0},{"date":"2021-01-14","close":4320.0},{"date":"2021-01-15","close":4385.0},{"date":"2021-01-18","close":4240.0},{"date":"2021-01-19","close":4230.0},{"date":"2021-01-20","close":4270.0},{"date":"2021-01-21","close":4250.0},{"date":"2021-01-22","close":4250.0},{"date":"2021-01-25","close":4255.0},{"date":"2021-01-26","close":4120.0},{"date":"2021-01-27","close":4120.0},{"date":"2021-01-28","close":3880.0},{"date":"2021-01-29","close":3700.0},{"date":"2021-02-01","close":3795.0},{"date":"2021-02-02","close":3905.0},{"date":"2021-02-03","close":3960.0},{"date":"2021-02-04","close":3915.0},{"date":"2021-02-05","close":4020.0},{"date":"2021-02-08","close":4010.0},{"date":"2021-02-09","close":4000.0},{"date":"2021-02-10","close":4070.0},{"date":"2021-02-15","close":4030.0},{"date":"2021-02-16","close":4065.0},{"date":"2021-02-17","close":3920.0},{"date":"2021-02-18","close":3800.0},{"date":"2021-02-19","close":3780.0},{"date":"2021-02-22","close":3855.0},{"date":"2021-02-23","close":3835.0},{"date":"2021-02-24","close":3710.0},{"date":"2021-02-25","close":3750.0},{"date":"2021-02-26","close":3625.0},{"date":"2021-03-02","close":3695.0},{"date":"2021-03-03","close":3725.0},{"date":"2021-03-04","close":3730.0},{"date":"2021-03-05","close":3705.0},{"date":"2021-03-08","close":3650.0},{"date":"2021-03-09","close":3560.0},{"date":"2021-03-10","close":3605.0},{"date":"2021-03-11","close":3665.0},{"date":"2021-03-12","close":3760.0},{"date":"2021-03-15","close":3780.0},{"date":"2021-03-16","close":3845.0},{"date":"2021-03-17","close":3860.0},{"date":"2021-03-18","close":3870.0},{"date":"2021-03-19","close":3865.0},{"date":"2021-03-22","close":3870.0},{"date":"2021-03-23","close":3880.0},{"date":"2021-03-24","close":3675.0},{"date":"2021-03-25","close":3740.0},{"date":"2021-03-26","close":3810.0},{"date":"2021-03-29","close":3820.0},{"date":"2021-03-30","close":3790.0},{"date":"2021-03-31","close":3800.0},{"date":"2021-04-01","close":3840.0},{"date":"2021-04-02","close":4055.0},{"date":"2021-04-05","close":4075.0},{"date":"2021-04-06","close":4070.0},{"date":"2021-04-07","close":4075.0},{"date":"2021-04-08","close":4075.0},{"date":"2021-04-09","close":4120.0},{"date":"2021-04-12","close":4230.0},{"date":"2021-04-13","close":4175.0},{"date":"2021-04-14","close":4200.0},{"date":"2021-04-15","close":4230.0},{"date":"2021-04-16","close":4185.0},{"date":"2021-04-19","close":4225.0},{"date":"2021-04-20","close":4200.0},{"date":"2021-04-21","close":4165.0},{"date":"2021-04-22","close":4150.0},{"date":"2021-04-23","close":4115.0},{"date":"2021-04-26","close":4165.0},{"date":"2021-04-27","close":4170.0},{"date":"2021-04-28","close":4000.0},{"date":"2021-04-29","close":3935.0},{"date":"2021-04-30","close":3870.0},{"date":"2021-05-03","close":3960.0},{"date":"2021-05-04","close":4030.0},{"date":"2021-05-06","close":4220.0},{"date":"2021-05-07","close":4235.0},{"date":"2021-05-10","close":4280.0},{"date":"2021-05-11","close":4300.0},{"date":"2021-05-12","close":4160.0},{"date":"2021-05-13","close":4050.0},{"date":"2021-05-14","close":4100.0},{"date":"2021-05-17","close":4115.0},{"date":"2021-05-18","close":4015.0},{"date":"2021-05-20","close":4095.0},{"date":"2021-05-21","close":4180.0},{"date":"2021-05-24","close":4065.0},{"date":"2021-05-25","close":4060.0},{"date":"2021-05-26","close":4100.0},{"date":"2021-05-27","close":4160.0},{"date":"2021-05-28","close":4195.0},{"date":"2021-05-31","close":4205.0},{"date":"2021-06-01","close":4235.0},{"date":"2021-06-02","close":4275.0},{"date":"2021-06-03","close":4405.0},{"date":"2021-06-04","close":4350.0},{"date":"2021-06-07","close":4400.0},{"date":"2021-06-08","close":4440.0},{"date":"2021-06-09","close":4335.0},{"date":"2021-06-10","close":4405.0},{"date":"2021-06-11","close":4500.0},{"date":"2021-06-14","close":4520.0},{"date":"2021-06-15","close":4450.0},{"date":"2021-06-16","close":4440.0},{"date":"2021-06-17","close":4550.0},{"date":"2021-06-18","close":4550.0},{"date":"2021-06-21","close":4690.0},{"date":"2021-06-22","close":4600.0},{"date":"2021-06-23","close":5480.0},{"date":"2021-06-24","close":4725.0},{"date":"2021-06-25","close":4770.0},{"date":"2021-06-28","close":6200.0},{"date":"2021-06-29","close":6740.0},{"date":"2021-06-30","close":6390.0},{"date":"2021-07-01","close":6430.0},{"date":"2021-07-02","close":6350.0},{"date":"2021-07-05","close":5950.0},{"date":"2021-07-06","close":6050.0},{"date":"2021-07-07","close":6080.0},{"date":"2021-07-08","close":5810.0},{"date":"2021-07-09","close":5680.0},{"date":"2021-07-12","close":5830.0},{"date":"2021-07-13","close":5910.0},{"date":"2021-07-14","close":6010.0},{"date":"2021-07-15","close":5920.0},{"date":"2021-07-16","close":5830.0},{"date":"2021-07-19","close":5540.0},{"date":"2021-07-20","close":5610.0},{"date":"2021-07-21","close":5550.0},{"date":"2021-07-22","close":5640.0},{"date":"2021-07-23","close":5670.0},{"date":"2021-07-26","close":5650.0},{"date":"2021-07-27","close":5740.0},{"date":"2021-07-28","close":5760.0},{"date":"2021-07-29","close":5740.0},{"date":"2021-07-30","close":5570.0},{"date":"2021-08-02","close":5520.0},{"date":"2021-08-03","close":5460.0},{"date":"2021-08-04","close":5660.0},{"date":"2021-08-05","close":5830.0},{"date":"2021-08-06","close":5800.0},{"date":"2021-08-09","close":5630.0},{"date":"2021-08-10","close":5560.0},{"date":"2021-08-11","close":5830.0},{"date":"2021-08-12","close":6310.0},{"date":"2021-08-13","close":6000.0},{"date":"2021-08-17","close":5620.0},{"date":"2021-08-18","close":6160.0},{"date":"2021-08-19","close":5500.0},{"date":"2021-08-20","close":5150.0},{"date":"2021-08-23","close":5440.0},{"date":"2021-08-24","close":7070.0},{"date":"2021-08-25","close":6820.0},{"date":"2021-08-26","close":8100.0},{"date":"2021-08-27","close":8120.0},{"date":"2021-08-30","close":8130.0},{"date":"2021-08-31","close":7650.0},{"date":"2021-09-01","close":7750.0},{"date":"2021-09-02","close":8580.0},{"date":"2021-09-03","close":8850.0},{"date":"2021-09-06","close":8500.0},{"date":"2021-09-07","close":9830.0},{"date":"2021-09-08","close":9680.0},{"date":"2021-09-09","close":9270.0},{"date":"2021-09-10","close":9480.0},{"date":"2021-09-13","close":8770.0},{"date":"2021-09-14","close":8660.0},{"date":"2021-09-15","close":8250.0},{"date":"2021-09-16","close":8680.0},{"date":"2021-09-17","close":7800.0},{"date":"2021-09-23","close":7600.0},{"date":"2021-09-24","close":7400.0},{"date":"2021-09-27","close":7500.0},{"date":"2021-09-28","close":8010.0},{"date":"2021-09-29","close":7850.0},{"date":"2021-09-30","close":7680.0},{"date":"2021-10-01","close":7120.0},{"date":"2021-10-05","close":6700.0},{"date":"2021-10-06","close":6100.0},{"date":"2021-10-07","close":6810.0},{"date":"2021-10-08","close":6650.0},{"date":"2021-10-12","close":6850.0},{"date":"2021-10-13","close":7070.0},{"date":"2021-10-14","close":6920.0},{"date":"2021-10-15","close":7160.0},{"date":"2021-10-18","close":6790.0},{"date":"2021-10-19","close":6570.0},{"date":"2021-10-20","close":6460.0},{"date":"2021-10-21","close":6210.0},{"date":"2021-10-22","close":6150.0},{"date":"2021-10-25","close":6020.0},{"date":"2021-10-26","close":6180.0},{"date":"2021-10-27","close":6000.0},{"date":"2021-10-28","close":5640.0},{"date":"2021-10-29","close":5550.0},{"date":"2021-11-01","close":5480.0},{"date":"2021-11-02","close":5720.0},{"date":"2021-11-03","close":5470.0},{"date":"2021-11-04","close":5190.0},{"date":"2021-11-05","close":4345.0},{"date":"2021-11-08","close":4425.0},{"date":"2021-11-09","close":4435.0},{"date":"2021-11-10","close":4450.0},{"date":"2021-11-11","close":4350.0},{"date":"2021-11-12","close":4420.0},{"date":"2021-11-15","close":4500.0},{"date":"2021-11-16","close":4470.0},{"date":"2021-11-17","close":4290.0},{"date":"2021-11-18","close":4230.0},{"date":"2021-11-19","close":4270.0},{"date":"2021-11-22","close":4335.0},{"date":"2021-11-23","close":4285.0},{"date":"2021-11-24","close":4275.0},{"date":"2021-11-25","close":4585.0},{"date":"2021-11-26","close":4175.0},{"date":"2021-11-29","close":4045.0},{"date":"2021-11-30","close":3870.0},{"date":"2021-12-01","close":3930.0},{"date":"2021-12-02","close":3955.0},{"date":"2021-12-03","close":4140.0},{"date":"2021-12-06","close":4130.0},{"date":"2021-12-07","close":4125.0},{"date":"2021-12-08","close":4125.0},{"date":"2021-12-09","close":4200.0},{"date":"2021-12-10","close":4240.0},{"date":"2021-12-13","close":4185.0},{"date":"2021-12-14","close":4125.0},{"date":"2021-12-15","close":4090.0},{"date":"2021-12-16","close":4095.0},{"date":"2021-12-17","close":4115.0},{"date":"2021-12-20","close":4115.0},{"date":"2021-12-21","close":4010.0},{"date":"2021-12-22","close":4035.0},{"date":"2021-12-23","close":4100.0},{"date":"2021-12-24","close":4285.0},{"date":"2021-12-27","close":4200.0},{"date":"2021-12-28","close":4125.0},{"date":"2021-12-29","close":4140.0},{"date":"2021-12-30","close":4165.0},{"date":"2022-01-03","close":4390.0},{"date":"2022-01-04","close":4415.0},{"date":"2022-01-05","close":5730.0},{"date":"2022-01-06","close":6420.0},{"date":"2022-01-07","close":6420.0},{"date":"2022-01-10","close":6030.0},{"date":"2022-01-11","close":5320.0},{"date":"2022-01-12","close":5860.0},{"date":"2022-01-13","close":6120.0},{"date":"2022-01-14","close":6290.0},{"date":"2022-01-17","close":5420.0},{"date":"2022-01-18","close":5680.0},{"date":"2022-01-19","close":5670.0},{"date":"2022-01-20","close":5450.0},{"date":"2022-01-21","close":5700.0},{"date":"2022-01-24","close":5370.0},{"date":"2022-01-25","close":4950.0},{"date":"2022-01-26","close":4550.0},{"date":"2022-01-27","close":4160.0},{"date":"2022-01-28","close":4405.0},{"date":"2022-02-03","close":4560.0},{"date":"2022-02-04","close":4675.0},{"date":"2022-02-07","close":4875.0},{"date":"2022-02-08","close":4695.0},{"date":"2022-02-09","close":5020.0},{"date":"2022-02-10","close":4820.0},{"date":"2022-02-11","close":4680.0},{"date":"2022-02-14","close":4335.0},{"date":"2022-02-15","close":4255.0},{"date":"2022-02-16","close":4485.0},{"date":"2022-02-17","close":4400.0},{"date":"2022-02-18","close":4440.0},{"date":"2022-02-21","close":4380.0},{"date":"2022-02-22","close":4255.0},{"date":"2022-02-23","close":4435.0},{"date":"2022-02-24","close":4135.0},{"date":"2022-02-25","close":4245.0},{"date":"2022-02-28","close":4320.0},{"date":"2022-03-02","close":4350.0},{"date":"2022-03-03","close":4380.0},{"date":"2022-03-04","close":4300.0},{"date":"2022-03-07","close":4195.0},{"date":"2022-03-08","close":4040.0},{"date":"2022-03-10","close":4240.0},{"date":"2022-03-11","close":4525.0},{"date":"2022-03-14","close":4335.0},{"date":"2022-03-15","close":4280.0},{"date":"2022-03-16","close":4370.0},{"date":"2022-03-17","close":4400.0},{"date":"2022-03-18","close":4485.0},{"date":"2022-03-21","close":4670.0},{"date":"2022-03-22","close":4600.0},{"date":"2022-03-23","close":4730.0},{"date":"2022-03-24","close":4515.0},{"date":"2022-03-25","close":4475.0},{"date":"2022-03-28","close":4490.0},{"date":"2022-03-29","close":4510.0},{"date":"2022-03-30","close":4530.0},{"date":"2022-03-31","close":4655.0},{"date":"2022-04-01","close":4715.0},{"date":"2022-04-04","close":4680.0},{"date":"2022-04-05","close":4660.0},{"date":"2022-04-06","close":4750.0},{"date":"2022-04-07","close":4665.0},{"date":"2022-04-08","close":4665.0},{"date":"2022-04-11","close":4600.0},{"date":"2022-04-12","close":4490.0},{"date":"2022-04-13","close":4550.0},{"date":"2022-04-14","close":4730.0},{"date":"2022-04-15","close":4740.0},{"date":"2022-04-18","close":4675.0},{"date":"2022-04-19","close":4560.0},{"date":"2022-04-20","close":4600.0},{"date":"2022-04-21","close":4720.0},{"date":"2022-04-22","close":4670.0},{"date":"2022-04-25","close":4550.0},{"date":"2022-04-26","close":4595.0},{"date":"2022-04-27","close":4590.0},{"date":"2022-04-28","close":4505.0},{"date":"2022-04-29","close":4565.0},{"date":"2022-05-02","close":4505.0},{"date":"2022-05-03","close":4500.0},{"date":"2022-05-04","close":4485.0},{"date":"2022-05-06","close":4610.0},{"date":"2022-05-09","close":4450.0},{"date":"2022-05-10","close":4350.0},{"date":"2022-05-11","close":4340.0},{"date":"2022-05-12","close":4155.0},{"date":"2022-05-13","close":4155.0},{"date":"2022-05-16","close":4155.0},{"date":"2022-05-17","close":4205.0},{"date":"2022-05-18","close":4300.0},{"date":"2022-05-19","close":4130.0},{"date":"2022-05-20","close":4135.0},{"date":"2022-05-23","close":4150.0},{"date":"2022-05-24","close":4000.0},{"date":"2022-05-25","close":4015.0},{"date":"2022-05-26","close":3980.0},{"date":"2022-05-27","close":3995.0},{"date":"2022-05-30","close":4160.0},{"date":"2022-05-31","close":4225.0},{"date":"2022-06-02","close":4200.0},{"date":"2022-06-03","close":4250.0},{"date":"2022-06-07","close":4330.0},{"date":"2022-06-08","close":4325.0},{"date":"2022-06-09","close":4245.0},{"date":"2022-06-10","close":4280.0},{"date":"2022-06-13","close":4080.0},{"date":"2022-06-14","close":3940.0},{"date":"2022-06-15","close":3700.0},{"date":"2022-06-16","close":3705.0},{"date":"2022-06-17","close":3700.0},{"date":"2022-06-20","close":3395.0},{"date":"2022-06-21","close":3450.0},{"date":"2022-06-22","close":3260.0},{"date":"2022-06-23","close":3250.0},{"date":"2022-06-24","close":3265.0},{"date":"2022-06-27","close":3395.0},{"date":"2022-06-28","close":3450.0},{"date":"2022-06-29","close":3365.0},{"date":"2022-06-30","close":3275.0},{"date":"2022-07-01","close":3180.0},{"date":"2022-07-04","close":2995.0},{"date":"2022-07-05","close":3265.0},{"date":"2022-07-06","close":3290.0},{"date":"2022-07-07","close":3350.0},{"date":"2022-07-08","close":3380.0},{"date":"2022-07-11","close":3665.0},{"date":"2022-07-12","close":3405.0},{"date":"2022-07-13","close":3350.0},{"date":"2022-07-14","close":3400.0},{"date":"2022-07-15","close":3390.0},{"date":"2022-07-18","close":3445.0},{"date":"2022-07-19","close":3445.0},{"date":"2022-07-20","close":3460.0},{"date":"2022-07-21","close":3490.0},{"date":"2022-07-22","close":3470.0},{"date":"2022-07-25","close":3475.0},{"date":"2022-07-26","close":3500.0},{"date":"2022-07-27","close":3545.0},{"date":"2022-07-28","close":3550.0},{"date":"2022-07-29","close":3520.0},{"date":"2022-08-01","close":3600.0},{"date":"2022-08-02","close":3565.0},{"date":"2022-08-03","close":3615.0},{"date":"2022-08-04","close":3625.0},{"date":"2022-08-05","close":3585.0},{"date":"2022-08-08","close":3495.0},{"date":"2022-08-09","close":3495.0},{"date":"2022-08-10","close":3490.0},{"date":"2022-08-11","close":3500.0},{"date":"2022-08-12","close":3540.0},{"date":"2022-08-16","close":3510.0},{"date":"2022-08-17","close":3520.0},{"date":"2022-08-18","close":3555.0},{"date":"2022-08-19","close":3560.0},{"date":"2022-08-22","close":3520.0},{"date":"2022-08-23","close":3450.0},{"date":"2022-08-24","close":3545.0},{"date":"2022-08-25","close":3645.0},{"date":"2022-08-26","close":3615.0},{"date":"2022-08-29","close":3440.0},{"date":"2022-08-30","close":3520.0},{"date":"2022-08-31","close":3615.0},{"date":"2022-09-01","close":3480.0},{"date":"2022-09-02","close":3415.0},{"date":"2022-09-05","close":3435.0},{"date":"2022-09-06","close":3530.0},{"date":"2022-09-07","close":3515.0},{"date":"2022-09-08","close":3515.0},{"date":"2022-09-13","close":3545.0},{"date":"2022-09-14","close":3560.0},{"date":"2022-09-15","close":3650.0},{"date":"2022-09-16","close":3575.0},{"date":"2022-09-19","close":3550.0},{"date":"2022-09-20","close":3550.0},{"date":"2022-09-21","close":3440.0},{"date":"2022-09-22","close":3295.0},{"date":"2022-09-23","close":3190.0},{"date":"2022-09-26","close":2980.0},{"date":"2022-09-27","close":2980.0},{"date":"2022-09-28","close":2930.0},{"date":"2022-09-29","close":2900.0},{"date":"2022-09-30","close":2905.0},{"date":"2022-10-04","close":3065.0},{"date":"2022-10-05","close":3040.0},{"date":"2022-10-06","close":3210.0},{"date":"2022-10-07","close":3245.0},{"date":"2022-10-11","close":2975.0},{"date":"2022-10-12","close":2960.0},{"date":"2022-10-13","close":2920.0},{"date":"2022-10-14","close":3000.0},{"date":"2022-10-17","close":3155.0},{"date":"2022-10-18","close":3150.0},{"date":"2022-10-19","close":3200.0},{"date":"2022-10-20","close":3200.0},{"date":"2022-10-21","close":3110.0},{"date":"2022-10-24","close":3110.0},{"date":"2022-10-25","close":3160.0},{"date":"2022-10-26","close":3225.0},{"date":"2022-10-27","close":3270.0},{"date":"2022-10-28","close":3300.0},{"date":"2022-10-31","close":3450.0},{"date":"2022-11-01","close":3320.0},{"date":"2022-11-02","close":3270.0},{"date":"2022-11-03","close":3220.0},{"date":"2022-11-04","close":3220.0},{"date":"2022-11-07","close":3185.0},{"date":"2022-11-08","close":3275.0},{"date":"2022-11-09","close":3250.0},{"date":"2022-11-10","close":3250.0},{"date":"2022-11-11","close":3320.0},{"date":"2022-11-14","close":3325.0},{"date":"2022-11-15","close":3305.0},{"date":"2022-11-16","close":3230.0},{"date":"2022-11-17","close":3180.0},{"date":"2022-11-18","close":3235.0},{"date":"2022-11-21","close":3115.0},{"date":"2022-11-22","close":3100.0},{"date":"2022-11-23","close":3105.0},{"date":"2022-11-24","close":3185.0},{"date":"2022-11-25","close":3210.0},{"date":"2022-11-28","close":3115.0},{"date":"2022-11-29","close":3125.0},{"date":"2022-11-30","close":3150.0},{"date":"2022-12-01","close":3180.0},{"date":"2022-12-02","close":3300.0},{"date":"2022-12-05","close":3300.0},{"date":"2022-12-06","close":3300.0},{"date":"2022-12-07","close":3460.0},{"date":"2022-12-08","close":4495.0},{"date":"2022-12-09","close":3995.0},{"date":"2022-12-12","close":3720.0},{"date":"2022-12-13","close":3690.0},{"date":"2022-12-14","close":3670.0},{"date":"2022-12-15","close":3590.0},{"date":"2022-12-16","close":3580.0},{"date":"2022-12-19","close":3700.0},{"date":"2022-12-20","close":3510.0},{"date":"2022-12-21","close":3360.0},{"date":"2022-12-22","close":3430.0},{"date":"2022-12-23","close":3320.0},{"date":"2022-12-26","close":3445.0},{"date":"2022-12-27","close":3635.0},{"date":"2022-12-28","close":3500.0},{"date":"2022-12-29","close":3340.0},{"date":"2023-01-02","close":3130.0},{"date":"2023-01-03","close":3120.0},{"date":"2023-01-04","close":3195.0},{"date":"2023-01-05","close":3220.0},{"date":"2023-01-06","close":3260.0},{"date":"2023-01-09","close":3420.0},{"date":"2023-01-10","close":3315.0},{"date":"2023-01-11","close":3345.0},{"date":"2023-01-12","close":3350.0},{"date":"2023-01-13","close":3380.0},{"date":"2023-01-16","close":3320.0},{"date":"2023-01-17","close":3240.0},{"date":"2023-01-18","close":3340.0},{"date":"2023-01-19","close":3315.0},{"date":"2023-01-20","close":3350.0},{"date":"2023-01-25","close":3580.0},{"date":"2023-01-26","close":3475.0},{"date":"2023-01-27","close":3470.0},{"date":"2023-01-30","close":3485.0},{"date":"2023-01-31","close":3590.0},{"date":"2023-02-01","close":3580.0},{"date":"2023-02-02","close":3585.0},{"date":"2023-02-03","close":3580.0},{"date":"2023-02-06","close":3565.0},{"date":"2023-02-07","close":3565.0},{"date":"2023-02-08","close":3545.0},{"date":"2023-02-09","close":3620.0},{"date":"2023-02-10","close":3430.0},{"date":"2023-02-13","close":3430.0},{"date":"2023-02-14","close":3460.0},{"date":"2023-02-15","close":3300.0},{"date":"2023-02-16","close":3400.0},{"date":"2023-02-17","close":3475.0},{"date":"2023-02-20","close":3445.0},{"date":"2023-02-21","close":3915.0},{"date":"2023-02-22","close":5080.0},{"date":"2023-02-23","close":4850.0},{"date":"2023-02-24","close":4800.0},{"date":"2023-02-27","close":4805.0},{"date":"2023-02-28","close":4685.0},{"date":"2023-03-02","close":5290.0},{"date":"2023-03-03","close":4985.0},{"date":"2023-03-06","close":5350.0},{"date":"2023-03-07","close":6150.0},{"date":"2023-03-08","close":5880.0},{"date":"2023-03-09","close":5790.0},{"date":"2023-03-10","close":5460.0},{"date":"2023-03-13","close":5330.0},{"date":"2023-03-14","close":4915.0},{"date":"2023-03-15","close":5240.0},{"date":"2023-03-16","close":5490.0},{"date":"2023-03-17","close":5460.0},{"date":"2023-03-20","close":5390.0},{"date":"2023-03-21","close":5250.0},{"date":"2023-03-22","close":5560.0},{"date":"2023-03-23","close":5300.0},{"date":"2023-03-24","close":6300.0},{"date":"2023-03-27","close":5820.0},{"date":"2023-03-28","close":5710.0},{"date":"2023-03-29","close":5660.0},{"date":"2023-03-30","close":5530.0},{"date":"2023-03-31","close":5350.0},{"date":"2023-04-03","close":5460.0},{"date":"2023-04-04","close":5260.0},{"date":"2023-04-05","close":5270.0},{"date":"2023-04-06","close":5290.0},{"date":"2023-04-07","close":5200.0},{"date":"2023-04-10","close":5680.0},{"date":"2023-04-11","close":5900.0},{"date":"2023-04-12","close":6310.0},{"date":"2023-04-13","close":6060.0},{"date":"2023-04-14","close":7550.0},{"date":"2023-04-17","close":7660.0},{"date":"2023-04-18","close":7410.0},{"date":"2023-04-19","close":7270.0},{"date":"2023-04-20","close":6760.0},{"date":"2023-04-21","close":6450.0},{"date":"2023-04-24","close":6480.0},{"date":"2023-04-25","close":6430.0},{"date":"2023-04-26","close":6550.0},{"date":"2023-04-27","close":8510.0},{"date":"2023-04-28","close":7500.0},{"date":"2023-05-02","close":7520.0},{"date":"2023-05-03","close":7640.0},{"date":"2023-05-04","close":7280.0},{"date":"2023-05-08","close":7050.0},{"date":"2023-05-09","close":7850.0},{"date":"2023-05-10","close":7400.0},{"date":"2023-05-11","close":7420.0},{"date":"2023-05-12","close":7210.0},{"date":"2023-05-15","close":6670.0},{"date":"2023-05-16","close":6640.0},{"date":"2023-05-17","close":6760.0},{"date":"2023-05-18","close":6920.0},{"date":"2023-05-19","close":6760.0},{"date":"2023-05-22","close":6610.0},{"date":"2023-05-23","close":7370.0},{"date":"2023-05-24","close":7170.0},{"date":"2023-05-25","close":7020.0},{"date":"2023-05-26","close":7260.0},{"date":"2023-05-30","close":7290.0},{"date":"2023-05-31","close":7410.0},{"date":"2023-06-01","close":7500.0},{"date":"2023-06-02","close":7290.0},{"date":"2023-06-05","close":7410.0},{"date":"2023-06-07","close":7590.0},{"date":"2023-06-08","close":7370.0},{"date":"2023-06-09","close":7670.0},{"date":"2023-06-12","close":8230.0},{"date":"2023-06-13","close":8140.0},{"date":"2023-06-14","close":8200.0},{"date":"2023-06-15","close":8200.0},{"date":"2023-06-16","close":8050.0},{"date":"2023-06-19","close":7960.0},{"date":"2023-06-20","close":7770.0},{"date":"2023-06-21","close":8450.0},{"date":"2023-06-22","close":8200.0},{"date":"2023-06-23","close":8370.0},{"date":"2023-06-26","close":8100.0},{"date":"2023-06-27","close":8110.0},{"date":"2023-06-28","close":8340.0},{"date":"2023-06-29","close":8080.0},{"date":"2023-06-30","close":8050.0},{"date":"2023-07-03","close":8040.0},{"date":"2023-07-04","close":7750.0},{"date":"2023-07-05","close":7790.0},{"date":"2023-07-06","close":7520.0},{"date":"2023-07-07","close":7060.0},{"date":"2023-07-10","close":7000.0},{"date":"2023-07-11","close":7040.0},{"date":"2023-07-12","close":7430.0},{"date":"2023-07-13","close":7220.0},{"date":"2023-07-14","close":7060.0},{"date":"2023-07-17","close":7140.0},{"date":"2023-07-18","close":7040.0},{"date":"2023-07-19","close":6900.0},{"date":"2023-07-20","close":6950.0},{"date":"2023-07-21","close":6680.0},{"date":"2023-07-24","close":6350.0},{"date":"2023-07-25","close":6100.0},{"date":"2023-07-26","close":5870.0},{"date":"2023-07-27","close":6160.0},{"date":"2023-07-28","close":6330.0},{"date":"2023-07-31","close":6420.0},{"date":"2023-08-01","close":6450.0},{"date":"2023-08-02","close":6220.0},{"date":"2023-08-03","close":6100.0},{"date":"2023-08-04","close":6170.0},{"date":"2023-08-07","close":6290.0},{"date":"2023-08-08","close":6000.0},{"date":"2023-08-09","close":6110.0},{"date":"2023-08-10","close":5900.0},{"date":"2023-08-11","close":6040.0},{"date":"2023-08-14","close":5880.0},{"date":"2023-08-16","close":5610.0},{"date":"2023-08-17","close":5500.0},{"date":"2023-08-18","close":5590.0},{"date":"2023-08-21","close":5650.0},{"date":"2023-08-22","close":5400.0},{"date":"2023-08-23","close":5580.0},{"date":"2023-08-24","close":5550.0},{"date":"2023-08-25","close":5440.0},{"date":"2023-08-28","close":5580.0},{"date":"2023-08-29","close":5650.0},{"date":"2023-08-30","close":5710.0},{"date":"2023-08-31","close":5800.0},{"date":"2023-09-01","close":5800.0},{"date":"2023-09-04","close":5690.0},{"date":"2023-09-05","close":5690.0},{"date":"2023-09-06","close":6120.0},{"date":"2023-09-07","close":5530.0},{"date":"2023-09-08","close":5400.0},{"date":"2023-09-11","close":5510.0},{"date":"2023-09-12","close":5390.0},{"date":"2023-09-13","close":5180.0},{"date":"2023-09-14","close":5160.0},{"date":"2023-09-15","close":5290.0},{"date":"2023-09-18","close":5170.0},{"date":"2023-09-19","close":5070.0},{"date":"2023-09-20","close":5000.0},{"date":"2023-09-21","close":4810.0},{"date":"2023-09-22","close":4755.0},{"date":"2023-09-25","close":4625.0},{"date":"2023-09-26","close":4535.0},{"date":"2023-09-27","close":4650.0},{"date":"2023-10-04","close":4275.0},{"date":"2023-10-05","close":4400.0},{"date":"2023-10-06","close":5720.0},{"date":"2023-10-10","close":5290.0},{"date":"2023-10-11","close":5490.0},{"date":"2023-10-12","close":5450.0},{"date":"2023-10-13","close":5310.0},{"date":"2023-10-16","close":4920.0},{"date":"2023-10-17","close":4795.0},{"date":"2023-10-18","close":4670.0},{"date":"2023-10-19","close":4835.0},{"date":"2023-10-20","close":4530.0},{"date":"2023-10-23","close":4395.0},{"date":"2023-10-24","close":4515.0},{"date":"2023-10-25","close":4620.0},{"date":"2023-10-26","close":4400.0},{"date":"2023-10-27","close":4305.0},{"date":"2023-10-30","close":4330.0},{"date":"2023-10-31","close":4205.0},{"date":"2023-11-01","close":4330.0},{"date":"2023-11-02","close":4630.0},{"date":"2023-11-03","close":4640.0},{"date":"2023-11-06","close":4920.0},{"date":"2023-11-07","close":4745.0},{"date":"2023-11-08","close":4595.0},{"date":"2023-11-09","close":4590.0},{"date":"2023-11-10","close":4325.0},{"date":"2023-11-13","close":4425.0},{"date":"2023-11-14","close":4505.0},{"date":"2023-11-15","close":4695.0},{"date":"2023-11-16","close":4880.0},{"date":"2023-11-17","close":4700.0},{"date":"2023-11-20","close":4705.0},{"date":"2023-11-21","close":4735.0},{"date":"2023-11-22","close":4655.0},{"date":"2023-11-23","close":4650.0},{"date":"2023-11-24","close":4640.0},{"date":"2023-11-27","close":4600.0},{"date":"2023-11-28","close":4535.0},{"date":"2023-11-29","close":4520.0},{"date":"2023-11-30","close":4510.0},{"date":"2023-12-01","close":4500.0},{"date":"2023-12-04","close":4465.0},{"date":"2023-12-05","close":4410.0},{"date":"2023-12-06","close":4430.0},{"date":"2023-12-07","close":4320.0},{"date":"2023-12-08","close":4345.0},{"date":"2023-12-11","close":4510.0},{"date":"2023-12-12","close":4560.0},{"date":"2023-12-13","close":4490.0},{"date":"2023-12-14","close":4500.0},{"date":"2023-12-15","close":4450.0},{"date":"2023-12-18","close":4575.0},{"date":"2023-12-19","close":4605.0},{"date":"2023-12-20","close":4810.0},{"date":"2023-12-21","close":4710.0},{"date":"2023-12-22","close":4620.0},{"date":"2023-12-26","close":4590.0},{"date":"2023-12-27","close":4685.0},{"date":"2023-12-28","close":4675.0},{"date":"2024-01-02","close":4760.0},{"date":"2024-01-03","close":4665.0},{"date":"2024-01-04","close":4630.0},{"date":"2024-01-05","close":4660.0},{"date":"2024-01-08","close":4660.0},{"date":"2024-01-09","close":4685.0},{"date":"2024-01-10","close":4650.0},{"date":"2024-01-11","close":4655.0},{"date":"2024-01-12","close":4660.0},{"date":"2024-01-15","close":4655.0},{"date":"2024-01-16","close":4525.0},{"date":"2024-01-17","close":4350.0},{"date":"2024-01-18","close":4375.0},{"date":"2024-01-19","close":4350.0},{"date":"2024-01-22","close":4350.0},{"date":"2024-01-23","close":4435.0},{"date":"2024-01-24","close":4335.0},{"date":"2024-01-25","close":4190.0},{"date":"2024-01-26","close":4185.0},{"date":"2024-01-29","close":4110.0},{"date":"2024-01-30","close":4060.0},{"date":"2024-01-31","close":3975.0},{"date":"2024-02-01","close":4060.0},{"date":"2024-02-02","close":4240.0},{"date":"2024-02-05","close":4315.0},{"date":"2024-02-06","close":4215.0},{"date":"2024-02-07","close":4305.0},{"date":"2024-02-08","close":4330.0},{"date":"2024-02-13","close":4325.0},{"date":"2024-02-14","close":4385.0},{"date":"2024-02-15","close":4360.0},{"date":"2024-02-16","close":4470.0},{"date":"2024-02-19","close":4430.0},{"date":"2024-02-20","close":4390.0},{"date":"2024-02-21","close":4345.0},{"date":"2024-02-22","close":4355.0},{"date":"2024-02-23","close":4275.0},{"date":"2024-02-26","close":4245.0},{"date":"2024-02-27","close":4200.0},{"date":"2024-02-28","close":4140.0},{"date":"2024-02-29","close":4085.0},{"date":"2024-03-04","close":4195.0},{"date":"2024-03-05","close":4110.0},{"date":"2024-03-06","close":4045.0},{"date":"2024-03-07","close":4085.0},{"date":"2024-03-08","close":4095.0},{"date":"2024-03-11","close":4135.0},{"date":"2024-03-12","close":4180.0},{"date":"2024-03-13","close":4145.0},{"date":"2024-03-14","close":4140.0},{"date":"2024-03-15","close":4140.0},{"date":"2024-03-18","close":4145.0},{"date":"2024-03-19","close":4165.0},{"date":"2024-03-20","close":4145.0},{"date":"2024-03-21","close":4165.0},{"date":"2024-03-22","close":4190.0},{"date":"2024-03-25","close":4225.0},{"date":"2024-03-26","close":4275.0},{"date":"2024-03-27","close":4310.0},{"date":"2024-03-28","close":4175.0},{"date":"2024-03-29","close":4075.0},{"date":"2024-04-01","close":4135.0},{"date":"2024-04-02","close":4050.0},{"date":"2024-04-03","close":4050.0},{"date":"2024-04-04","close":4010.0},{"date":"2024-04-05","close":3985.0},{"date":"2024-04-08","close":3970.0},{"date":"2024-04-09","close":3910.0},{"date":"2024-04-11","close":3820.0},{"date":"2024-04-12","close":3775.0},{"date":"2024-04-15","close":3640.0},{"date":"2024-04-16","close":3560.0},{"date":"2024-04-17","close":3615.0},{"date":"2024-04-18","close":3700.0},{"date":"2024-04-19","close":3585.0},{"date":"2024-04-22","close":3550.0},{"date":"2024-04-23","close":3475.0},{"date":"2024-04-24","close":3540.0},{"date":"2024-04-25","close":3705.0},{"date":"2024-04-26","close":3980.0},{"date":"2024-04-29","close":4135.0},{"date":"2024-04-30","close":3845.0},{"date":"2024-05-02","close":3810.0},{"date":"2024-05-03","close":3760.0},{"date":"2024-05-07","close":3790.0},{"date":"2024-05-08","close":3770.0},{"date":"2024-05-09","close":3765.0},{"date":"2024-05-10","close":3650.0},{"date":"2024-05-13","close":3600.0},{"date":"2024-05-14","close":3600.0},{"date":"2024-05-16","close":3625.0},{"date":"2024-05-17","close":3670.0},{"date":"2024-05-20","close":3670.0},{"date":"2024-05-21","close":3620.0},{"date":"2024-05-22","close":3565.0},{"date":"2024-05-23","close":3600.0},{"date":"2024-05-24","close":3550.0},{"date":"2024-05-27","close":3510.0},{"date":"2024-05-28","close":3515.0},{"date":"2024-05-29","close":3520.0},{"date":"2024-05-30","close":3435.0},{"date":"2024-05-31","close":3430.0},{"date":"2024-06-03","close":3530.0},{"date":"2024-06-04","close":3480.0},{"date":"2024-06-05","close":3460.0},{"date":"2024-06-07","close":3445.0},{"date":"2024-06-10","close":3410.0},{"date":"2024-06-11","close":3425.0},{"date":"2024-06-12","close":3430.0},{"date":"2024-06-13","close":3375.0},{"date":"2024-06-14","close":3345.0},{"date":"2024-06-17","close":3305.0},{"date":"2024-06-18","close":3320.0},{"date":"2024-06-19","close":3260.0},{"date":"2024-06-20","close":3250.0},{"date":"2024-06-21","close":3180.0},{"date":"2024-06-24","close":3090.0},{"date":"2024-06-25","close":3075.0},{"date":"2024-06-26","close":2995.0},{"date":"2024-06-27","close":2955.0},{"date":"2024-06-28","close":2990.0},{"date":"2024-07-01","close":3000.0},{"date":"2024-07-02","close":2980.0},{"date":"2024-07-03","close":2960.0},{"date":"2024-07-04","close":2850.0},{"date":"2024-07-05","close":2840.0},{"date":"2024-07-08","close":2850.0},{"date":"2024-07-09","close":2895.0},{"date":"2024-07-10","close":2935.0},{"date":"2024-07-11","close":2925.0},{"date":"2024-07-12","close":2940.0},{"date":"2024-07-15","close":2920.0},{"date":"2024-07-16","close":2900.0},{"date":"2024-07-17","close":2920.0},{"date":"2024-07-18","close":2935.0},{"date":"2024-07-19","close":2970.0},{"date":"2024-07-22","close":2885.0},{"date":"2024-07-23","close":2815.0},{"date":"2024-07-24","close":2800.0},{"date":"2024-07-25","close":2730.0},{"date":"2024-07-26","close":2710.0},{"date":"2024-07-29","close":2730.0},{"date":"2024-07-30","close":2685.0},{"date":"2024-07-31","close":2690.0},{"date":"2024-08-01","close":2760.0},{"date":"2024-08-02","close":2650.0},{"date":"2024-08-05","close":2280.0},{"date":"2024-08-06","close":2370.0},{"date":"2024-08-07","close":2400.0},{"date":"2024-08-08","close":2390.0},{"date":"2024-08-09","close":2480.0},{"date":"2024-08-12","close":2520.0},{"date":"2024-08-13","close":3275.0},{"date":"2024-08-14","close":3360.0},{"date":"2024-08-16","close":3355.0},{"date":"2024-08-19","close":3385.0},{"date":"2024-08-20","close":3455.0},{"date":"2024-08-21","close":3550.0},{"date":"2024-08-22","close":3275.0},{"date":"2024-08-23","close":3330.0},{"date":"2024-08-26","close":3430.0},{"date":"2024-08-27","close":3300.0},{"date":"2024-08-28","close":3180.0},{"date":"2024-08-29","close":3015.0},{"date":"2024-08-30","close":2900.0},{"date":"2024-09-02","close":2900.0},{"date":"2024-09-03","close":2840.0},{"date":"2024-09-04","close":2640.0},{"date":"2024-09-05","close":2650.0},{"date":"2024-09-06","close":2545.0},{"date":"2024-09-09","close":2610.0},{"date":"2024-09-10","close":2935.0},{"date":"2024-09-11","close":2900.0},{"date":"2024-09-12","close":2860.0},{"date":"2024-09-13","close":2950.0},{"date":"2024-09-19","close":2840.0},{"date":"2024-09-20","close":2850.0},{"date":"2024-09-23","close":2835.0},{"date":"2024-09-24","close":2900.0},{"date":"2024-09-25","close":2855.0},{"date":"2024-09-26","close":2910.0},{"date":"2024-09-27","close":2970.0},{"date":"2024-09-30","close":2885.0},{"date":"2024-10-02","close":2900.0},{"date":"2024-10-04","close":2885.0},{"date":"2024-10-07","close":2940.0},{"date":"2024-10-08","close":2910.0},{"date":"2024-10-10","close":2865.0},{"date":"2024-10-11","close":3005.0},{"date":"2024-10-14","close":3090.0},{"date":"2024-10-15","close":2895.0},{"date":"2024-10-16","close":2895.0},{"date":"2024-10-17","close":3000.0},{"date":"2024-10-18","close":3030.0},{"date":"2024-10-21","close":3065.0},{"date":"2024-10-22","close":2980.0},{"date":"2024-10-23","close":3000.0},{"date":"2024-10-24","close":3030.0},{"date":"2024-10-25","close":2975.0},{"date":"2024-10-28","close":3000.0},{"date":"2024-10-29","close":3010.0},{"date":"2024-10-30","close":2960.0},{"date":"2024-10-31","close":2985.0},{"date":"2024-11-01","close":2990.0},{"date":"2024-11-04","close":2980.0},{"date":"2024-11-05","close":2995.0},{"date":"2024-11-06","close":3000.0},{"date":"2024-11-07","close":2970.0},{"date":"2024-11-08","close":3000.0},{"date":"2024-11-11","close":3010.0},{"date":"2024-11-12","close":2970.0},{"date":"2024-11-13","close":2970.0},{"date":"2024-11-14","close":2965.0},{"date":"2024-11-15","close":3005.0},{"date":"2024-11-18","close":3015.0},{"date":"2024-11-19","close":2930.0},{"date":"2024-11-20","close":2945.0},{"date":"2024-11-21","close":2960.0},{"date":"2024-11-22","close":2935.0},{"date":"2024-11-25","close":2920.0},{"date":"2024-11-26","close":2910.0},{"date":"2024-11-27","close":2900.0},{"date":"2024-11-28","close":2870.0},{"date":"2024-11-29","close":2475.0},{"date":"2024-12-02","close":2255.0},{"date":"2024-12-03","close":2095.0},{"date":"2024-12-04","close":2000.0},{"date":"2024-12-05","close":1897.0},{"date":"2024-12-06","close":1757.0},{"date":"2024-12-09","close":1705.0},{"date":"2024-12-10","close":1782.0},{"date":"2024-12-11","close":1820.0},{"date":"2024-12-12","close":1869.0},{"date":"2024-12-13","close":2030.0},{"date":"2024-12-16","close":2635.0},{"date":"2024-12-17","close":2350.0},{"date":"2024-12-18","close":3055.0},{"date":"2024-12-19","close":3100.0},{"date":"2024-12-20","close":2640.0},{"date":"2024-12-23","close":2580.0},{"date":"2024-12-24","close":2500.0},{"date":"2024-12-26","close":2450.0},{"date":"2024-12-27","close":2325.0},{"date":"2024-12-30","close":2400.0},{"date":"2025-01-02","close":2510.0},{"date":"2025-01-03","close":2530.0},{"date":"2025-01-06","close":2510.0},{"date":"2025-01-07","close":2495.0},{"date":"2025-01-08","close":2525.0},{"date":"2025-01-09","close":2500.0},{"date":"2025-01-10","close":3250.0},{"date":"2025-01-13","close":3110.0},{"date":"2025-01-14","close":3315.0},{"date":"2025-01-15","close":3595.0},{"date":"2025-01-16","close":3465.0},{"date":"2025-01-17","close":4010.0},{"date":"2025-01-20","close":3805.0},{"date":"2025-01-21","close":3615.0},{"date":"2025-01-22","close":3410.0},{"date":"2025-01-23","close":3390.0},{"date":"2025-01-24","close":3290.0},{"date":"2025-01-31","close":3315.0},{"date":"2025-02-03","close":2905.0},{"date":"2025-02-04","close":2990.0},{"date":"2025-02-05","close":2900.0},{"date":"2025-02-06","close":2965.0},{"date":"2025-02-07","close":2830.0},{"date":"2025-02-10","close":2900.0},{"date":"2025-02-11","close":2870.0},{"date":"2025-02-12","close":2810.0},{"date":"2025-02-13","close":2840.0},{"date":"2025-02-14","close":2785.0},{"date":"2025-02-17","close":2825.0},{"date":"2025-02-18","close":2820.0},{"date":"2025-02-19","close":2835.0},{"date":"2025-02-20","close":2735.0},{"date":"2025-02-21","close":2840.0},{"date":"2025-02-24","close":2950.0},{"date":"2025-02-25","close":2995.0},{"date":"2025-02-26","close":2870.0},{"date":"2025-02-27","close":2870.0},{"date":"2025-02-28","close":2795.0},{"date":"2025-03-04","close":2595.0},{"date":"2025-03-05","close":2590.0},{"date":"2025-03-06","close":2560.0},{"date":"2025-03-07","close":2380.0},{"date":"2025-03-10","close":2410.0},{"date":"2025-03-11","close":2290.0},{"date":"2025-03-12","close":2320.0},{"date":"2025-03-13","close":2235.0},{"date":"2025-03-14","close":2240.0},{"date":"2025-03-17","close":2285.0},{"date":"2025-03-18","close":2265.0},{"date":"2025-03-19","close":2160.0},{"date":"2025-03-20","close":2300.0},{"date":"2025-03-21","close":2215.0},{"date":"2025-03-24","close":2215.0},{"date":"2025-03-25","close":2195.0},{"date":"2025-03-26","close":2210.0},{"date":"2025-03-27","close":2125.0},{"date":"2025-03-28","close":2005.0},{"date":"2025-03-31","close":2150.0},{"date":"2025-04-01","close":2310.0},{"date":"2025-04-02","close":2145.0},{"date":"2025-04-03","close":2185.0},{"date":"2025-04-04","close":2840.0},{"date":"2025-04-07","close":3690.0},{"date":"2025-04-08","close":3930.0},{"date":"2025-04-09","close":3585.0},{"date":"2025-04-10","close":3635.0},{"date":"2025-04-11","close":3170.0},{"date":"2025-04-14","close":3175.0},{"date":"2025-04-15","close":3160.0},{"date":"2025-04-16","close":3070.0},{"date":"2025-04-17","close":3220.0},{"date":"2025-04-18","close":3980.0},{"date":"2025-04-21","close":3325.0},{"date":"2025-04-22","close":3190.0},{"date":"2025-04-23","close":2985.0},{"date":"2025-04-24","close":3065.0},{"date":"2025-04-25","close":3010.0},{"date":"2025-04-28","close":2510.0},{"date":"2025-04-29","close":2160.0},{"date":"2025-04-30","close":2185.0},{"date":"2025-05-02","close":2105.0},{"date":"2025-05-07","close":2360.0},{"date":"2025-05-08","close":2215.0},{"date":"2025-05-09","close":2245.0},{"date":"2025-05-12","close":2300.0},{"date":"2025-05-13","close":2285.0},{"date":"2025-05-14","close":2305.0},{"date":"2025-05-15","close":2265.0},{"date":"2025-05-16","close":2210.0},{"date":"2025-05-19","close":2255.0},{"date":"2025-05-20","close":2170.0},{"date":"2025-05-21","close":2205.0},{"date":"2025-05-22","close":2200.0},{"date":"2025-05-23","close":2165.0},{"date":"2025-05-26","close":2185.0},{"date":"2025-05-27","close":2230.0},{"date":"2025-05-28","close":2230.0},{"date":"2025-05-29","close":2280.0},{"date":"2025-05-30","close":2100.0},{"date":"2025-06-02","close":2155.0},{"date":"2025-06-04","close":2180.0},{"date":"2025-06-05","close":2265.0},{"date":"2025-06-09","close":2350.0},{"date":"2025-06-10","close":2280.0},{"date":"2025-06-11","close":2295.0},{"date":"2025-06-12","close":2255.0},{"date":"2025-06-13","close":2195.0},{"date":"2025-06-16","close":2210.0},{"date":"2025-06-17","close":2170.0},{"date":"2025-06-18","close":2205.0},{"date":"2025-06-19","close":2150.0},{"date":"2025-06-20","close":2165.0},{"date":"2025-06-23","close":2130.0},{"date":"2025-06-24","close":2170.0},{"date":"2025-06-25","close":2165.0},{"date":"2025-06-26","close":2150.0},{"date":"2025-06-27","close":2105.0},{"date":"2025-06-30","close":2095.0},{"date":"2025-07-01","close":2090.0},{"date":"2025-07-02","close":2115.0},{"date":"2025-07-03","close":2195.0},{"date":"2025-07-04","close":2145.0},{"date":"2025-07-07","close":2160.0},{"date":"2025-07-08","close":2120.0},{"date":"2025-07-09","close":2135.0},{"date":"2025-07-10","close":2180.0},{"date":"2025-07-11","close":2215.0},{"date":"2025-07-14","close":2185.0},{"date":"2025-07-15","close":2165.0},{"date":"2025-07-16","close":2145.0},{"date":"2025-07-17","close":2140.0},{"date":"2025-07-18","close":2175.0},{"date":"2025-07-21","close":2160.0},{"date":"2025-07-22","close":2150.0},{"date":"2025-07-23","close":2130.0},{"date":"2025-07-24","close":2090.0},{"date":"2025-07-25","close":2060.0},{"date":"2025-07-28","close":2055.0},{"date":"2025-07-29","close":2090.0},{"date":"2025-07-30","close":2075.0},{"date":"2025-07-31","close":2040.0},{"date":"2025-08-01","close":1991.0},{"date":"2025-08-04","close":2000.0},{"date":"2025-08-05","close":2010.0},{"date":"2025-08-06","close":2015.0},{"date":"2025-08-07","close":1998.0},{"date":"2025-08-08","close":1999.0},{"date":"2025-08-11","close":1999.0},{"date":"2025-08-12","close":2025.0},{"date":"2025-08-13","close":2020.0},{"date":"2025-08-14","close":2050.0},{"date":"2025-08-18","close":1996.0},{"date":"2025-08-19","close":1987.0},{"date":"2025-08-20","close":1988.0},{"date":"2025-08-21","close":1988.0},{"date":"2025-08-22","close":1989.0},{"date":"2025-08-25","close":1986.0},{"date":"2025-08-26","close":1984.0},{"date":"2025-08-27","close":1952.0},{"date":"2025-08-28","close":1925.0},{"date":"2025-08-29","close":1919.0},{"date":"2025-09-01","close":1883.0},{"date":"2025-09-02","close":1864.0},{"date":"2025-09-03","close":1872.0},{"date":"2025-09-04","close":1876.0},{"date":"2025-09-05","close":1878.0},{"date":"2025-09-08","close":1881.0},{"date":"2025-09-09","close":1860.0},{"date":"2025-09-10","close":1900.0},{"date":"2025-09-11","close":1875.0},{"date":"2025-09-12","close":1887.0},{"date":"2025-09-15","close":1889.0},{"date":"2025-09-16","close":1877.0},{"date":"2025-09-17","close":1880.0},{"date":"2025-09-18","close":1859.0},{"date":"2025-09-19","close":1854.0},{"date":"2025-09-22","close":1849.0},{"date":"2025-09-23","close":1830.0},{"date":"2025-09-24","close":1832.0},{"date":"2025-09-25","close":1813.0},{"date":"2025-09-26","close":1782.0},{"date":"2025-09-29","close":1799.0},{"date":"2025-09-30","close":1810.0},{"date":"2025-10-01","close":1828.0},{"date":"2025-10-02","close":1843.0},{"date":"2025-10-10","close":1821.0},{"date":"2025-10-13","close":1811.0},{"date":"2025-10-14","close":1804.0},{"date":"2025-10-15","close":1793.0},{"date":"2025-10-16","close":1811.0},{"date":"2025-10-17","close":1775.0},{"date":"2025-10-20","close":1799.0},{"date":"2025-10-21","close":1769.0},{"date":"2025-10-22","close":1790.0},{"date":"2025-10-23","close":1725.0},{"date":"2025-10-24","close":1732.0},{"date":"2025-10-27","close":1724.0},{"date":"2025-10-28","close":1723.0},{"date":"2025-10-29","close":1720.0},{"date":"2025-10-30","close":1669.0},{"date":"2025-10-31","close":1614.0},{"date":"2025-11-03","close":1645.0},{"date":"2025-11-04","close":1778.0},{"date":"2025-11-05","close":1669.0},{"date":"2025-11-06","close":1638.0},{"date":"2025-11-07","close":1558.0},{"date":"2025-11-10","close":1606.0},{"date":"2025-11-11","close":1614.0},{"date":"2025-11-12","close":1619.0},{"date":"2025-11-13","close":1627.0},{"date":"2025-11-14","close":1602.0},{"date":"2025-11-17","close":1573.0},{"date":"2025-11-18","close":1553.0},{"date":"2025-11-19","close":1531.0},{"date":"2025-11-20","close":1549.0},{"date":"2025-11-21","close":1545.0},{"date":"2025-11-24","close":1545.0},{"date":"2025-11-25","close":1518.0},{"date":"2025-11-26","close":1533.0},{"date":"2025-11-27","close":1538.0},{"date":"2025-11-28","close":1560.0},{"date":"2025-12-01","close":1533.0},{"date":"2025-12-02","close":1560.0},{"date":"2025-12-03","close":1571.0},{"date":"2025-12-04","close":1578.0},{"date":"2025-12-05","close":1563.0},{"date":"2025-12-08","close":1545.0},{"date":"2025-12-09","close":1577.0},{"date":"2025-12-10","close":1593.0},{"date":"2025-12-11","close":1574.0},{"date":"2025-12-12","close":1560.0},{"date":"2025-12-15","close":1551.0},{"date":"2025-12-16","close":1564.0},{"date":"2025-12-17","close":1549.0},{"date":"2025-12-18","close":1558.0},{"date":"2025-12-19","close":1582.0},{"date":"2025-12-22","close":1593.0},{"date":"2025-12-23","close":1606.0},{"date":"2025-12-24","close":1611.0},{"date":"2025-12-26","close":1603.0},{"date":"2025-12-29","close":1616.0},{"date":"2025-12-30","close":1653.0},{"date":"2026-01-02","close":1643.0},{"date":"2026-01-05","close":1650.0},{"date":"2026-01-06","close":1690.0},{"date":"2026-01-07","close":1699.0},{"date":"2026-01-08","close":1703.0},{"date":"2026-01-09","close":1729.0},{"date":"2026-01-12","close":1728.0},{"date":"2026-01-13","close":1713.0},{"date":"2026-01-14","close":1767.0},{"date":"2026-01-15","close":1804.0},{"date":"2026-01-16","close":1824.0},{"date":"2026-01-19","close":1850.0},{"date":"2026-01-20","close":1890.0},{"date":"2026-01-21","close":1879.0},{"date":"2026-01-22","close":1894.0},{"date":"2026-01-23","close":1860.0},{"date":"2026-01-26","close":1892.0},{"date":"2026-01-27","close":1860.0},{"date":"2026-01-28","close":1793.0},{"date":"2026-01-29","close":1771.0},{"date":"2026-01-30","close":1724.0},{"date":"2026-02-02","close":1681.0},{"date":"2026-02-03","close":8435.0},{"date":"2026-02-04","close":9225.0},{"date":"2026-02-05","close":1781.0},{"date":"2026-02-06","close":1752.0},{"date":"2026-02-09","close":8935.0},{"date":"2026-02-10","close":9075.0},{"date":"2026-02-11","close":8785.0},{"date":"2026-02-12","close":8800.0},{"date":"2026-02-13","close":8485.0},{"date":"2026-02-19","close":8075.0},{"date":"2026-02-20","close":8635.0},{"date":"2026-02-23","close":8255.0},{"date":"2026-02-24","close":8445.0},{"date":"2026-02-25","close":8470.0},{"date":"2026-02-26","close":8140.0},{"date":"2026-02-27","close":8115.0},{"date":"2026-03-03","close":7735.0},{"date":"2026-03-04","close":7060.0},{"date":"2026-03-05","close":7995.0},{"date":"2026-03-06","close":7785.0},{"date":"2026-03-09","close":7445.0},{"date":"2026-03-10","close":7395.0},{"date":"2026-03-11","close":7595.0},{"date":"2026-03-12","close":7810.0},{"date":"2026-03-13","close":7500.0},{"date":"2026-03-16","close":7405.0},{"date":"2026-03-17","close":7450.0},{"date":"2026-03-18","close":7500.0},{"date":"2026-03-19","close":7325.0},{"date":"2026-03-20","close":7465.0},{"date":"2026-03-23","close":7060.0},{"date":"2026-03-24","close":7490.0},{"date":"2026-03-25","close":7575.0},{"date":"2026-03-26","close":7380.0},{"date":"2026-03-27","close":7490.0},{"date":"2026-03-30","close":7125.0},{"date":"2026-03-31","close":7165.0},{"date":"2026-04-01","close":7330.0},{"date":"2026-04-02","close":7320.0},{"date":"2026-04-03","close":7315.0},{"date":"2026-04-06","close":7325.0},{"date":"2026-04-07","close":7325.0},{"date":"2026-04-08","close":7515.0},{"date":"2026-04-09","close":7515.0},{"date":"2026-04-10","close":7515.0},{"date":"2026-04-13","close":7515.0},{"date":"2026-04-14","close":7515.0},{"date":"2026-04-15","close":7515.0},{"date":"2026-04-16","close":7515.0},{"date":"2026-04-17","close":7515.0},{"date":"2026-04-20","close":7515.0},{"date":"2026-04-21","close":7515.0},{"date":"2026-04-22","close":7515.0},{"date":"2026-04-23","close":7515.0},{"date":"2026-04-24","close":7515.0},{"date":"2026-04-27","close":7515.0},{"date":"2026-04-28","close":7515.0},{"date":"2026-04-29","close":7515.0},{"date":"2026-04-30","close":9770.0},{"date":"2026-05-04","close":10010.0},{"date":"2026-05-06","close":8900.0},{"date":"2026-05-07","close":8010.0},{"date":"2026-05-08","close":8100.0},{"date":"2026-05-11","close":7380.0},{"date":"2026-05-12","close":7830.0},{"date":"2026-05-13","close":7740.0},{"date":"2026-05-14","close":8170.0},{"date":"2026-05-15","close":7840.0},{"date":"2026-05-18","close":8120.0},{"date":"2026-05-19","close":7790.0},{"date":"2026-05-20","close":7660.0},{"date":"2026-05-21","close":7700.0},{"date":"2026-05-22","close":8190.0},{"date":"2026-05-26","close":8470.0},{"date":"2026-05-27","close":8200.0},{"date":"2026-05-28","close":8090.0},{"date":"2026-05-29","close":7700.0},{"date":"2026-06-01","close":7190.0},{"date":"2026-06-02","close":7130.0},{"date":"2026-06-04","close":7110.0},{"date":"2026-06-05","close":6760.0},{"date":"2026-06-08","close":6420.0},{"date":"2026-06-09","close":6270.0},{"date":"2026-06-10","close":5820.0},{"date":"2026-06-11","close":5950.0},{"date":"2026-06-12","close":6170.0},{"date":"2026-06-15","close":6460.0},{"date":"2026-06-16","close":6290.0},{"date":"2026-06-17","close":6550.0},{"date":"2026-06-18","close":6150.0},{"date":"2026-06-19","close":5710.0},{"date":"2026-06-22","close":5850.0},{"date":"2026-06-23","close":4955.0},{"date":"2026-06-24","close":5240.0},{"date":"2026-06-25","close":4925.0},{"date":"2026-06-26","close":4785.0},{"date":"2026-06-29","close":5140.0},{"date":"2026-06-30","close":5370.0},{"date":"2026-07-01","close":6980.0},{"date":"2026-07-02","close":6750.0},{"date":"2026-07-03","close":6080.0},{"date":"2026-07-06","close":6100.0},{"date":"2026-07-07","close":5850.0},{"date":"2026-07-08","close":5740.0},{"date":"2026-07-09","close":5740.0},{"date":"2026-07-10","close":5830.0},{"date":"2026-07-13","close":5670.0},{"date":"2026-07-14","close":5730.0},{"date":"2026-07-15","close":5810.0},{"date":"2026-07-16","close":5760.0},{"date":"2026-07-20","close":5610.0},{"date":"2026-07-21","close":5500.0},{"date":"2026-07-22","close":5500.0},{"date":"2026-07-23","close":5680.0},{"date":"2026-07-24","close":5640.0},{"date":"2026-07-27","close":5830.0},{"date":"2026-07-28","close":5300.0},{"date":"2026-07-29","close":4710.0},{"date":"2026-07-30","close":4610.0},{"date":"2026-07-31","close":4730.0},{"date":"2026-08-03","close":4565.0},{"date":"2026-08-04","close":4830.0},{"date":"2026-08-05","close":4660.0},{"date":"2026-08-06","close":4600.0},{"date":"2026-08-07","close":4590.0},{"date":"2026-08-10","close":4590.0},{"date":"2026-08-11","close":4565.0},{"date":"2026-08-12","close":4645.0},{"date":"2026-08-13","close":4695.0},{"date":"2026-08-14","close":4680.0},{"date":"2026-08-18","close":4480.0},{"date":"2026-08-19","close":4280.0},{"date":"2026-08-20","close":4460.0},{"date":"2026-08-21","close":4430.0},{"date":"2026-08-24","close":4545.0},{"date":"2026-08-25","close":4615.0},{"date":"2026-08-26","close":4575.0},{"date":"2026-08-27","close":4800.0},{"date":"2026-08-28","close":4725.0},{"date":"2026-08-31","close":4990.0},{"date":"2026-09-01","close":5080.0},{"date":"2026-09-02","close":4980.0},{"date":"2026-09-03","close":5060.0},{"date":"2026-09-04","close":5040.0},{"date":"2026-09-07","close":4950.0},{"date":"2026-09-08","close":5090.0},{"date":"2026-09-09","close":5070.0},{"date":"2026-09-10","close":4975.0},{"date":"2026-09-11","close":5090.0},{"date":"2026-09-14","close":5070.0},{"date":"2026-09-15","close":5100.0},{"date":"2026-09-16","close":5300.0},{"date":"2026-09-17","close":5350.0},{"date":"2026-09-18","close":5300.0},{"date":"2026-09-21","close":5180.0},{"date":"2026-09-22","close":5200.0},{"date":"2026-09-23","close":5210.0},{"date":"2026-09-28","close":5170.0},{"date":"2026-09-29","close":5170.0},{"date":"2026-09-30","close":5170.0},{"date":"2026-10-01","close":5170.0},{"date":"2026-10-02","close":5170.0},{"date":"2026-10-06","close":5170.0},{"date":"2026-10-07","close":5170.0},{"date":"2026-10-08","close":5170.0},{"date":"2026-10-12","close":5170.0},{"date":"2026-10-13","close":5170.0},{"date":"2026-10-14","close":5170.0},{"date":"2026-10-15","close":5170.0},{"date":"2026-10-16","close":5170.0}],"chart_data":[{"date":"2024-11-11","open":2980,"high":3060,"low":2940,"close":3010,"volume":20373,"rsi_14":54.69,"sma_20":2988.5,"sma_60":2984.17,"sma_120":3039.96},{"date":"2024-11-12","open":3000,"high":3050,"low":2955,"close":2970,"volume":27206,"rsi_14":45.59,"sma_20":2992.25,"sma_60":2992.33,"sma_120":3034.5},{"date":"2024-11-13","open":2900,"high":3005,"low":2900,"close":2970,"volume":46541,"rsi_14":40.32,"sma_20":2996.0,"sma_60":2999.83,"sma_120":3028.67},{"date":"2024-11-14","open":3025,"high":3025,"low":2900,"close":2965,"volume":18616,"rsi_14":48.08,"sma_20":2994.25,"sma_60":2994.67,"sma_120":3022.79},{"date":"2024-11-15","open":2965,"high":3005,"low":2910,"close":3005,"volume":35155,"rsi_14":50.91,"sma_20":2993.0,"sma_60":2988.75,"sma_120":3017.67},{"date":"2024-11-18","open":2975,"high":3050,"low":2975,"close":3015,"volume":16860,"rsi_14":50.91,"sma_20":2990.5,"sma_60":2983.08,"sma_120":3013.08},{"date":"2024-11-19","open":3090,"high":3090,"low":2850,"close":2930,"volume":49162,"rsi_14":45.16,"sma_20":2988.0,"sma_60":2975.5,"sma_120":3007.5},{"date":"2024-11-20","open":2900,"high":3000,"low":2900,"close":2945,"volume":27753,"rsi_14":43.33,"sma_20":2985.25,"sma_60":2967.0,"sma_120":3002.46},{"date":"2024-11-21","open":3030,"high":3030,"low":2895,"close":2960,"volume":9325,"rsi_14":45.16,"sma_20":2981.75,"sma_60":2957.17,"sma_120":2997.88},{"date":"2024-11-22","open":3000,"high":3000,"low":2890,"close":2935,"volume":19558,"rsi_14":43.08,"sma_20":2979.75,"sma_60":2951.5,"sma_120":2993.04},{"date":"2024-11-25","open":2935,"high":2935,"low":2800,"close":2920,"volume":15911,"rsi_14":38.46,"sma_20":2975.75,"sma_60":2944.67,"sma_120":2988.04},{"date":"2024-11-26","open":2920,"high":2950,"low":2860,"close":2910,"volume":16490,"rsi_14":36.36,"sma_20":2970.75,"sma_60":2936.0,"sma_120":2983.67},{"date":"2024-11-27","open":2935,"high":2935,"low":2825,"close":2900,"volume":13744,"rsi_14":38.71,"sma_20":2967.75,"sma_60":2929.33,"sma_120":2979.25},{"date":"2024-11-28","open":2890,"high":2930,"low":2810,"close":2870,"volume":21965,"rsi_14":29.03,"sma_20":2962.0,"sma_60":2924.17,"sma_120":2973.75},{"date":"2024-11-29","open":2870,"high":2895,"low":2450,"close":2475,"volume":115341,"rsi_14":11.51,"sma_20":2936.25,"sma_60":2915.17,"sma_120":2965.38},{"date":"2024-12-02","open":2590,"high":2590,"low":2240,"close":2255,"volume":114006,"rsi_14":9.14,"sma_20":2900.0,"sma_60":2904.42,"sma_120":2955.33},{"date":"2024-12-03","open":2395,"high":2610,"low":2050,"close":2095,"volume":417044,"rsi_14":7.73,"sma_20":2855.0,"sma_60":2891.0,"sma_120":2944.08},{"date":"2024-12-04","open":2025,"high":2085,"low":1980,"close":2000,"volume":94295,"rsi_14":7.11,"sma_20":2805.0,"sma_60":2877.0,"sma_120":2932.33},{"date":"2024-12-05","open":2065,"high":2065,"low":1870,"close":1897,"volume":185534,"rsi_14":3.37,"sma_20":2751.35,"sma_60":2864.62,"sma_120":2919.6},{"date":"2024-12-06","open":1897,"high":1911,"low":1654,"close":1757,"volume":102349,"rsi_14":2.28,"sma_20":2689.2,"sma_60":2849.73,"sma_120":2905.66},{"date":"2024-12-09","open":1754,"high":1754,"low":1611,"close":1705,"volume":80856,"rsi_14":2.33,"sma_20":2623.95,"sma_60":2835.73,"sma_120":2891.74},{"date":"2024-12-10","open":1670,"high":1864,"low":1670,"close":1782,"volume":119570,"rsi_14":6.83,"sma_20":2564.55,"sma_60":2821.93,"sma_120":2878.72},{"date":"2024-12-11","open":1786,"high":1829,"low":1764,"close":1820,"volume":199837,"rsi_14":8.39,"sma_20":2507.05,"sma_60":2803.35,"sma_120":2866.34},{"date":"2024-12-12","open":1850,"high":1911,"low":1768,"close":1869,"volume":190432,"rsi_14":11.76,"sma_20":2452.25,"sma_60":2786.17,"sma_120":2854.25},{"date":"2024-12-13","open":1829,"high":2140,"low":1829,"close":2030,"volume":269218,"rsi_14":21.1,"sma_20":2403.5,"sma_60":2772.33,"sma_120":2844.0},{"date":"2024-12-16","open":2180,"high":2635,"low":2100,"close":2635,"volume":886684,"rsi_14":43.56,"sma_20":2384.5,"sma_60":2767.08,"sma_120":2838.88},{"date":"2024-12-17","open":2735,"high":2735,"low":2280,"close":2350,"volume":997096,"rsi_14":38.59,"sma_20":2355.5,"sma_60":2758.92,"sma_120":2831.96},{"date":"2024-12-18","open":2405,"high":3055,"low":2240,"close":3055,"volume":3736204,"rsi_14":53.0,"sma_20":2361.0,"sma_60":2762.33,"sma_120":2831.67},{"date":"2024-12-19","open":3000,"high":3340,"low":2860,"close":3100,"volume":1796503,"rsi_14":61.43,"sma_20":2368.0,"sma_60":2766.75,"sma_120":2831.88},{"date":"2024-12-20","open":2945,"high":2965,"low":2640,"close":2640,"volume":301452,"rsi_14":56.47,"sma_20":2353.25,"sma_60":2762.42,"sma_120":2828.92},{"date":"2024-12-23","open":2800,"high":2860,"low":2575,"close":2580,"volume":270632,"rsi_14":58.43,"sma_20":2336.25,"sma_60":2757.83,"sma_120":2825.79},{"date":"2024-12-24","open":2580,"high":2595,"low":2470,"close":2500,"volume":90824,"rsi_14":58.74,"sma_20":2315.75,"sma_60":2751.0,"sma_120":2821.71},{"date":"2024-12-26","open":2650,"high":3195,"low":2430,"close":2450,"volume":1469742,"rsi_14":59.85,"sma_20":2293.25,"sma_60":2742.33,"sma_120":2817.12},{"date":"2024-12-27","open":2420,"high":2660,"low":2280,"close":2325,"volume":294750,"rsi_14":60.17,"sma_20":2266.0,"sma_60":2733.0,"sma_120":2811.67},{"date":"2024-12-30","open":2335,"high":2400,"low":2260,"close":2400,"volume":59798,"rsi_14":62.34,"sma_20":2262.25,"sma_60":2724.67,"sma_120":2807.0},{"date":"2025-01-02","open":2500,"high":2550,"low":2355,"close":2510,"volume":101470,"rsi_14":62.78,"sma_20":2275.0,"sma_60":2718.42,"sma_120":2804.17},{"date":"2025-01-03","open":2545,"high":2650,"low":2430,"close":2530,"volume":125521,"rsi_14":62.54,"sma_20":2296.75,"sma_60":2711.58,"sma_120":2801.58},{"date":"2025-01-06","open":2530,"high":2555,"low":2365,"close":2510,"volume":85298,"rsi_14":61.44,"sma_20":2322.25,"sma_60":2704.92,"sma_120":2798.75},{"date":"2025-01-07","open":2535,"high":2545,"low":2435,"close":2495,"volume":30669,"rsi_14":58.76,"sma_20":2352.15,"sma_60":2698.75,"sma_120":2795.42},{"date":"2025-01-08","open":2425,"high":2550,"low":2395,"close":2525,"volume":69965,"rsi_14":47.36,"sma_20":2390.55,"sma_60":2690.75,"sma_120":2792.0},{"date":"2025-01-09","open":2500,"high":2520,"low":2430,"close":2500,"volume":51591,"rsi_14":54.12,"sma_20":2430.3,"sma_60":2680.92,"sma_120":2788.46},{"date":"2025-01-10","open":2695,"high":3250,"low":2590,"close":3250,"volume":4664403,"rsi_14":55.23,"sma_20":2503.7,"sma_60":2686.83,"sma_120":2791.04},{"date":"2025-01-13","open":3550,"high":3830,"low":3010,"close":3110,"volume":2956169,"rsi_14":50.26,"sma_20":2568.2,"sma_60":2690.42,"sma_120":2792.62},{"date":"2025-01-14","open":3085,"high":3560,"low":2910,"close":3315,"volume":2752083,"rsi_14":69.79,"sma_20":2640.5,"sma_60":2695.67,"sma_120":2796.08},{"date":"2025-01-15","open":3330,"high":3975,"low":3200,"close":3595,"volume":4613768,"rsi_14":76.36,"sma_20":2718.75,"sma_60":2705.08,"sma_120":2801.71},{"date":"2025-01-16","open":3550,"high":3700,"low":3405,"close":3465,"volume":828772,"rsi_14":74.43,"sma_20":2760.25,"sma_60":2711.75,"sma_120":2806.12},{"date":"2025-01-17","open":3465,"high":4300,"low":3420,"close":4010,"volume":4970744,"rsi_14":81.58,"sma_20":2843.25,"sma_60":2728.92,"sma_120":2814.79},{"date":"2025-01-20","open":4030,"high":4400,"low":3730,"close":3805,"volume":1209913,"rsi_14":79.02,"sma_20":2880.75,"sma_60":2742.33,"sma_120":2822.46},{"date":"2025-01-21","open":3725,"high":3760,"low":3500,"close":3615,"volume":378848,"rsi_14":72.8,"sma_20":2906.5,"sma_60":2752.08,"sma_120":2829.12},{"date":"2025-01-22","open":3600,"high":3600,"low":3315,"close":3410,"volume":310835,"rsi_14":66.3,"sma_20":2945.0,"sma_60":2759.33,"sma_120":2834.21},{"date":"2025-01-23","open":3315,"high":3445,"low":3180,"close":3390,"volume":378866,"rsi_14":65.58,"sma_20":2985.5,"sma_60":2765.83,"sma_120":2839.71},{"date":"2025-01-24","open":3375,"high":3380,"low":3200,"close":3290,"volume":205290,"rsi_14":63.73,"sma_20":3025.0,"sma_60":2770.5,"sma_120":2844.54},{"date":"2025-01-31","open":3290,"high":3400,"low":3205,"close":3315,"volume":149516,"rsi_14":64.39,"sma_20":3068.25,"sma_60":2776.42,"sma_120":2849.42},{"date":"2025-02-03","open":3210,"high":3260,"low":2875,"close":2905,"volume":289726,"rsi_14":55.88,"sma_20":3097.25,"sma_60":2775.08,"sma_120":2851.25},{"date":"2025-02-04","open":2895,"high":3045,"low":2895,"close":2990,"volume":117420,"rsi_14":57.45,"sma_20":3126.75,"sma_60":2775.08,"sma_120":2853.75},{"date":"2025-02-05","open":3045,"high":3050,"low":2840,"close":2900,"volume":121994,"rsi_14":43.35,"sma_20":3146.25,"sma_60":2773.75,"sma_120":2854.92},{"date":"2025-02-06","open":2925,"high":2980,"low":2875,"close":2965,"volume":60186,"rsi_14":47.16,"sma_20":3168.0,"sma_60":2773.25,"sma_120":2857.54},{"date":"2025-02-07","open":2965,"high":2995,"low":2825,"close":2830,"volume":97837,"rsi_14":40.24,"sma_20":3184.0,"sma_60":2770.42,"sma_120":2862.12},{"date":"2025-02-10","open":2835,"high":2945,"low":2745,"close":2900,"volume":84156,"rsi_14":34.73,"sma_20":3204.25,"sma_60":2769.25,"sma_120":2866.54},{"date":"2025-02-11","open":2925,"high":2930,"low":2840,"close":2870,"volume":66107,"rsi_14":36.32,"sma_20":3221.5,"sma_60":2767.08,"sma_120":2870.46},{"date":"2025-02-12","open":2855,"high":2900,"low":2750,"close":2810,"volume":79472,"rsi_14":14.5,"sma_20":3237.0,"sma_60":2763.75,"sma_120":2873.96},{"date":"2025-02-13","open":2750,"high":2890,"low":2750,"close":2840,"volume":51414,"rsi_14":18.15,"sma_20":3216.5,"sma_60":2761.58,"sma_120":2876.96},{"date":"2025-02-14","open":2890,"high":2890,"low":2750,"close":2785,"volume":77762,"rsi_14":19.93,"sma_20":3200.25,"sma_60":2758.5,"sma_120":2879.17},{"date":"2025-02-17","open":2785,"high":2885,"low":2780,"close":2825,"volume":54682,"rsi_14":25.93,"sma_20":3175.75,"sma_60":2756.17,"sma_120":2875.42},{"date":"2025-02-18","open":2780,"high":2875,"low":2770,"close":2820,"volume":76543,"rsi_14":26.25,"sma_20":3137.0,"sma_60":2753.08,"sma_120":2870.92},{"date":"2025-02-19","open":2890,"high":2890,"low":2790,"close":2835,"volume":59423,"rsi_14":29.6,"sma_20":3105.5,"sma_60":2750.08,"sma_120":2866.58},{"date":"2025-02-20","open":2835,"high":2835,"low":2725,"close":2735,"volume":84948,"rsi_14":25.63,"sma_20":3041.75,"sma_60":2746.83,"sma_120":2861.17},{"date":"2025-02-21","open":2735,"high":2845,"low":2700,"close":2840,"volume":85650,"rsi_14":46.33,"sma_20":2993.5,"sma_60":2745.08,"sma_120":2856.04},{"date":"2025-02-24","open":2820,"high":2970,"low":2725,"close":2950,"volume":172548,"rsi_14":47.8,"sma_20":2960.25,"sma_60":2744.92,"sma_120":2851.04},{"date":"2025-02-25","open":2950,"high":3090,"low":2825,"close":2995,"volume":237785,"rsi_14":55.49,"sma_20":2939.5,"sma_60":2745.92,"sma_120":2848.71},{"date":"2025-02-26","open":2995,"high":3045,"low":2870,"close":2870,"volume":50642,"rsi_14":44.86,"sma_20":2913.5,"sma_60":2745.08,"sma_120":2844.88},{"date":"2025-02-27","open":2870,"high":2945,"low":2840,"close":2870,"volume":31637,"rsi_14":52.53,"sma_20":2892.5,"sma_60":2744.42,"sma_120":2840.21},{"date":"2025-02-28","open":2850,"high":2885,"low":2760,"close":2795,"volume":45392,"rsi_14":43.4,"sma_20":2866.5,"sma_60":2742.67,"sma_120":2836.0},{"date":"2025-03-04","open":2790,"high":2790,"low":2570,"close":2595,"volume":98191,"rsi_14":35.75,"sma_20":2851.0,"sma_60":2738.08,"sma_120":2831.12},{"date":"2025-03-05","open":2600,"high":2655,"low":2520,"close":2590,"volume":92488,"rsi_14":37.91,"sma_20":2831.0,"sma_60":2740.0,"sma_120":2827.58},{"date":"2025-03-06","open":2595,"high":2680,"low":2530,"close":2560,"volume":24767,"rsi_14":34.62,"sma_20":2814.0,"sma_60":2745.08,"sma_120":2824.75},{"date":"2025-03-07","open":2550,"high":2550,"low":2300,"close":2380,"volume":114774,"rsi_14":30.43,"sma_20":2784.75,"sma_60":2749.83,"sma_120":2820.42},{"date":"2025-03-10","open":2360,"high":2425,"low":2290,"close":2410,"volume":68989,"rsi_14":29.76,"sma_20":2763.75,"sma_60":2756.67,"sma_120":2816.83},{"date":"2025-03-11","open":2405,"high":2405,"low":2280,"close":2290,"volume":52619,"rsi_14":26.75,"sma_20":2733.25,"sma_60":2763.22,"sma_120":2813.92},{"date":"2025-03-12","open":2285,"high":2385,"low":2265,"close":2320,"volume":43864,"rsi_14":27.71,"sma_20":2705.75,"sma_60":2772.6,"sma_120":2811.17},{"date":"2025-03-13","open":2345,"high":2360,"low":2225,"close":2235,"volume":34134,"rsi_14":28.07,"sma_20":2677.0,"sma_60":2781.43,"sma_120":2808.58},{"date":"2025-03-14","open":2250,"high":2300,"low":2205,"close":2240,"volume":32559,"rsi_14":21.15,"sma_20":2647.0,"sma_60":2789.07,"sma_120":2805.5},{"date":"2025-03-17","open":2300,"high":2300,"low":2240,"close":2285,"volume":26259,"rsi_14":15.9,"sma_20":2622.0,"sma_60":2796.82,"sma_120":2800.08},{"date":"2025-03-18","open":2330,"high":2345,"low":2260,"close":2265,"volume":42503,"rsi_14":11.58,"sma_20":2594.0,"sma_60":2803.42,"sma_120":2794.79},{"date":"2025-03-19","open":2265,"high":2325,"low":2150,"close":2160,"volume":59372,"rsi_14":11.83,"sma_20":2561.0,"sma_60":2805.58,"sma_120":2788.96},{"date":"2025-03-20","open":2200,"high":2300,"low":2140,"close":2300,"volume":53280,"rsi_14":23.36,"sma_20":2534.25,"sma_60":2800.0,"sma_120":2783.54},{"date":"2025-03-21","open":2300,"high":2350,"low":2185,"close":2215,"volume":74253,"rsi_14":23.15,"sma_20":2508.25,"sma_60":2797.75,"sma_120":2778.33},{"date":"2025-03-24","open":2215,"high":2245,"low":2200,"close":2215,"volume":14466,"rsi_14":28.41,"sma_20":2477.0,"sma_60":2783.75,"sma_120":2773.04},{"date":"2025-03-25","open":2245,"high":2245,"low":2165,"close":2195,"volume":23389,"rsi_14":27.93,"sma_20":2439.25,"sma_60":2768.67,"sma_120":2767.71},{"date":"2025-03-26","open":2195,"high":2250,"low":2160,"close":2210,"volume":34837,"rsi_14":30.11,"sma_20":2400.0,"sma_60":2761.5,"sma_120":2761.96},{"date":"2025-03-27","open":2240,"high":2240,"low":2100,"close":2125,"volume":40035,"rsi_14":33.76,"sma_20":2362.75,"sma_60":2753.92,"sma_120":2755.88},{"date":"2025-03-28","open":2125,"high":2145,"low":1980,"close":2005,"volume":51311,"rsi_14":26.86,"sma_20":2319.5,"sma_60":2745.67,"sma_120":2748.33},{"date":"2025-03-31","open":2005,"high":2150,"low":1960,"close":2150,"volume":52142,"rsi_14":42.22,"sma_20":2287.25,"sma_60":2740.67,"sma_120":2741.5},{"date":"2025-04-01","open":2165,"high":2380,"low":2085,"close":2310,"volume":360389,"rsi_14":49.51,"sma_20":2273.0,"sma_60":2740.42,"sma_120":2736.71},{"date":"2025-04-02","open":2320,"high":2350,"low":2145,"close":2145,"volume":56857,"rsi_14":45.95,"sma_20":2250.75,"sma_60":2736.17,"sma_120":2730.42},{"date":"2025-04-03","open":2145,"high":2250,"low":2115,"close":2185,"volume":50839,"rsi_14":47.6,"sma_20":2232.0,"sma_60":2730.75,"sma_120":2724.58},{"date":"2025-04-04","open":2185,"high":2840,"low":2185,"close":2840,"volume":1566559,"rsi_14":65.81,"sma_20":2255.0,"sma_60":2735.92,"sma_120":2723.75},{"date":"2025-04-07","open":3350,"high":3690,"low":3240,"close":3690,"volume":764818,"rsi_14":77.56,"sma_20":2319.0,"sma_60":2755.58,"sma_120":2730.25},{"date":"2025-04-08","open":4200,"high":4430,"low":3710,"close":3930,"volume":3992888,"rsi_14":82.54,"sma_20":2401.0,"sma_60":2779.5,"sma_120":2739.12},{"date":"2025-04-09","open":3775,"high":3920,"low":3420,"close":3585,"volume":582132,"rsi_14":71.97,"sma_20":2464.25,"sma_60":2797.17,"sma_120":2743.96},{"date":"2025-04-10","open":3430,"high":3940,"low":3330,"close":3635,"volume":535084,"rsi_14":74.57,"sma_20":2534.25,"sma_60":2816.08,"sma_120":2748.5},{"date":"2025-04-11","open":3630,"high":3635,"low":3125,"close":3170,"volume":506135,"rsi_14":64.23,"sma_20":2580.75,"sma_60":2814.75,"sma_120":2750.79},{"date":"2025-04-14","open":3230,"high":3395,"low":3035,"close":3175,"volume":381326,"rsi_14":64.67,"sma_20":2625.25,"sma_60":2815.83,"sma_120":2753.12},{"date":"2025-04-15","open":3280,"high":3280,"low":3020,"close":3160,"volume":244473,"rsi_14":64.22,"sma_20":2670.0,"sma_60":2813.25,"sma_120":2754.46},{"date":"2025-04-16","open":3245,"high":3280,"low":3020,"close":3070,"volume":129555,"rsi_14":64.13,"sma_20":2715.5,"sma_60":2804.5,"sma_120":2754.79},{"date":"2025-04-17","open":3110,"high":3350,"low":2930,"close":3220,"volume":269430,"rsi_14":68.0,"sma_20":2761.5,"sma_60":2800.42,"sma_120":2756.08},{"date":"2025-04-18","open":3540,"high":4100,"low":3450,"close":3980,"volume":2332798,"rsi_14":72.93,"sma_20":2849.75,"sma_60":2799.92,"sma_120":2764.42},{"date":"2025-04-21","open":3740,"high":3740,"low":3085,"close":3325,"volume":887973,"rsi_14":61.32,"sma_20":2905.25,"sma_60":2791.92,"sma_120":2767.12},{"date":"2025-04-22","open":3170,"high":3245,"low":3000,"close":3190,"volume":356723,"rsi_14":61.73,"sma_20":2955.0,"sma_60":2784.83,"sma_120":2768.46},{"date":"2025-04-23","open":3170,"high":3285,"low":2985,"close":2985,"volume":273956,"rsi_14":58.66,"sma_20":2993.75,"sma_60":2777.75,"sma_120":2768.54},{"date":"2025-04-24","open":2950,"high":3200,"low":2865,"close":3065,"volume":520286,"rsi_14":52.78,"sma_20":3040.75,"sma_60":2772.33,"sma_120":2769.08},{"date":"2025-04-25","open":3060,"high":3190,"low":2900,"close":3010,"volume":192494,"rsi_14":39.54,"sma_20":3091.0,"sma_60":2767.67,"sma_120":2769.08},{"date":"2025-04-28","open":3000,"high":3000,"low":2480,"close":2510,"volume":410169,"rsi_14":29.77,"sma_20":3109.0,"sma_60":2754.25,"sma_120":2765.33},{"date":"2025-04-29","open":2510,"high":2620,"low":1984,"close":2160,"volume":937745,"rsi_14":29.73,"sma_20":3101.5,"sma_60":2741.83,"sma_120":2758.46},{"date":"2025-04-30","open":2050,"high":2185,"low":2050,"close":2185,"volume":263469,"rsi_14":29.23,"sma_20":3103.5,"sma_60":2728.42,"sma_120":2751.75},{"date":"2025-05-02","open":2190,"high":2250,"low":2065,"close":2105,"volume":124240,"rsi_14":32.85,"sma_20":3099.5,"sma_60":2715.17,"sma_120":2744.46},{"date":"2025-05-07","open":2145,"high":2360,"low":2090,"close":2360,"volume":238737,"rsi_14":37.85,"sma_20":3075.5,"sma_60":2705.08,"sma_120":2739.17},{"date":"2025-05-08","open":2360,"high":2370,"low":2200,"close":2215,"volume":91686,"rsi_14":36.44,"sma_20":3001.75,"sma_60":2694.83,"sma_120":2732.62},{"date":"2025-05-09","open":2215,"high":2245,"low":2145,"close":2245,"volume":52744,"rsi_14":37.96,"sma_20":2917.5,"sma_60":2683.92,"sma_120":2726.58},{"date":"2025-05-12","open":2245,"high":2300,"low":2175,"close":2300,"volume":88063,"rsi_14":36.19,"sma_20":2853.25,"sma_60":2674.42,"sma_120":2720.75},{"date":"2025-05-13","open":2310,"high":2325,"low":2260,"close":2285,"volume":39250,"rsi_14":17.21,"sma_20":2785.75,"sma_60":2665.67,"sma_120":2714.71},{"date":"2025-05-14","open":2290,"high":2330,"low":2255,"close":2305,"volume":60274,"rsi_14":23.85,"sma_20":2742.5,"sma_60":2656.75,"sma_120":2709.17},{"date":"2025-05-15","open":2305,"high":2370,"low":2250,"close":2265,"volume":39412,"rsi_14":25.07,"sma_20":2697.0,"sma_60":2648.08,"sma_120":2703.29},{"date":"2025-05-16","open":2280,"high":2340,"low":2185,"close":2210,"volume":64528,"rsi_14":27.27,"sma_20":2649.5,"sma_60":2637.83,"sma_120":2697.0},{"date":"2025-05-19","open":2210,"high":2255,"low":2180,"close":2255,"volume":25048,"rsi_14":25.75,"sma_20":2608.75,"sma_60":2628.42,"sma_120":2690.75},{"date":"2025-05-20","open":2250,"high":2250,"low":2160,"close":2170,"volume":32997,"rsi_14":25.29,"sma_20":2556.25,"sma_60":2617.33,"sma_120":2683.71},{"date":"2025-05-21","open":2160,"high":2225,"low":2075,"close":2205,"volume":54086,"rsi_14":37.65,"sma_20":2467.5,"sma_60":2608.5,"sma_120":2677.67},{"date":"2025-05-22","open":2180,"high":2280,"low":2165,"close":2200,"volume":33721,"rsi_14":52.25,"sma_20":2411.25,"sma_60":2597.83,"sma_120":2671.46},{"date":"2025-05-23","open":2200,"high":2215,"low":2165,"close":2165,"volume":19452,"rsi_14":48.89,"sma_20":2360.0,"sma_60":2584.75,"sma_120":2664.83},{"date":"2025-05-26","open":2165,"high":2245,"low":2140,"close":2185,"volume":24024,"rsi_14":54.76,"sma_20":2320.0,"sma_60":2571.25,"sma_120":2658.58},{"date":"2025-05-27","open":2230,"high":2230,"low":2160,"close":2230,"volume":33826,"rsi_14":39.68,"sma_20":2278.25,"sma_60":2560.58,"sma_120":2652.83},{"date":"2025-05-28","open":2230,"high":2235,"low":2185,"close":2230,"volume":20699,"rsi_14":51.55,"sma_20":2239.25,"sma_60":2549.92,"sma_120":2647.17},{"date":"2025-05-29","open":2230,"high":2280,"low":2205,"close":2280,"volume":36770,"rsi_14":53.47,"sma_20":2227.75,"sma_60":2541.33,"sma_120":2642.0},{"date":"2025-05-30","open":2260,"high":2260,"low":2065,"close":2100,"volume":144737,"rsi_14":34.13,"sma_20":2224.75,"sma_60":2533.08,"sma_120":2635.58},{"date":"2025-06-02","open":2120,"high":2155,"low":2100,"close":2155,"volume":28847,"rsi_14":40.3,"sma_20":2223.25,"sma_60":2525.83,"sma_120":2632.92},{"date":"2025-06-04","open":2175,"high":2195,"low":2100,"close":2180,"volume":47334,"rsi_14":40.74,"sma_20":2227.0,"sma_60":2519.5,"sma_120":2632.29},{"date":"2025-06-05","open":2240,"high":2270,"low":2175,"close":2265,"volume":62171,"rsi_14":50.0,"sma_20":2222.25,"sma_60":2517.58,"sma_120":2633.71},{"date":"2025-06-09","open":2245,"high":2415,"low":2240,"close":2350,"volume":115375,"rsi_14":59.33,"sma_20":2229.0,"sma_60":2516.58,"sma_120":2636.62},{"date":"2025-06-10","open":2430,"high":2430,"low":2275,"close":2280,"volume":88056,"rsi_14":51.61,"sma_20":2230.75,"sma_60":2516.42,"sma_120":2639.82},{"date":"2025-06-11","open":2320,"high":2345,"low":2280,"close":2295,"volume":45505,"rsi_14":58.87,"sma_20":2230.5,"sma_60":2516.0,"sma_120":2644.3},{"date":"2025-06-12","open":2295,"high":2325,"low":2150,"close":2255,"volume":66630,"rsi_14":53.52,"sma_20":2229.0,"sma_60":2516.33,"sma_120":2648.88},{"date":"2025-06-13","open":2255,"high":2260,"low":2155,"close":2195,"volume":52018,"rsi_14":49.67,"sma_20":2223.5,"sma_60":2515.58,"sma_120":2652.32},{"date":"2025-06-16","open":2220,"high":2220,"low":2165,"close":2210,"volume":20752,"rsi_14":53.02,"sma_20":2220.75,"sma_60":2514.33,"sma_120":2655.57},{"date":"2025-06-17","open":2210,"high":2245,"low":2170,"close":2170,"volume":30808,"rsi_14":49.02,"sma_20":2218.75,"sma_60":2512.75,"sma_120":2658.08},{"date":"2025-06-18","open":2170,"high":2205,"low":2160,"close":2205,"volume":8618,"rsi_14":48.34,"sma_20":2216.25,"sma_60":2513.5,"sma_120":2659.54},{"date":"2025-06-19","open":2205,"high":2205,"low":2100,"close":2150,"volume":31340,"rsi_14":45.06,"sma_20":2215.25,"sma_60":2511.0,"sma_120":2655.5},{"date":"2025-06-20","open":2170,"high":2180,"low":2135,"close":2165,"volume":17265,"rsi_14":42.58,"sma_20":2213.25,"sma_60":2510.17,"sma_120":2653.96},{"date":"2025-06-23","open":2155,"high":2175,"low":2100,"close":2130,"volume":32201,"rsi_14":52.38,"sma_20":2209.75,"sma_60":2508.75,"sma_120":2646.25},{"date":"2025-06-24","open":2150,"high":2185,"low":2135,"close":2170,"volume":27503,"rsi_14":51.22,"sma_20":2210.0,"sma_60":2508.33,"sma_120":2638.5},{"date":"2025-06-25","open":2190,"high":2190,"low":2130,"close":2165,"volume":27454,"rsi_14":48.74,"sma_20":2209.0,"sma_60":2507.58,"sma_120":2634.54},{"date":"2025-06-26","open":2185,"high":2185,"low":2115,"close":2150,"volume":39951,"rsi_14":39.05,"sma_20":2205.0,"sma_60":2508.0,"sma_120":2630.96},{"date":"2025-06-27","open":2155,"high":2170,"low":2105,"close":2105,"volume":20093,"rsi_14":24.74,"sma_20":2198.75,"sma_60":2509.67,"sma_120":2627.67},{"date":"2025-06-30","open":2125,"high":2155,"low":2060,"close":2095,"volume":23795,"rsi_14":28.24,"sma_20":2189.5,"sma_60":2508.75,"sma_120":2624.71},{"date":"2025-07-01","open":2115,"high":2135,"low":2085,"close":2090,"volume":29865,"rsi_14":25.3,"sma_20":2189.0,"sma_60":2505.08,"sma_120":2622.75},{"date":"2025-07-02","open":2110,"high":2115,"low":2030,"close":2115,"volume":38970,"rsi_14":32.5,"sma_20":2187.0,"sma_60":2504.58,"sma_120":2620.38},{"date":"2025-07-03","open":2120,"high":2195,"low":2120,"close":2195,"volume":52966,"rsi_14":50.0,"sma_20":2187.75,"sma_60":2504.75,"sma_120":2617.75},{"date":"2025-07-04","open":2330,"high":2330,"low":2120,"close":2145,"volume":98126,"rsi_14":42.86,"sma_20":2181.75,"sma_60":2493.17,"sma_120":2614.54},{"date":"2025-07-07","open":2165,"high":2170,"low":2120,"close":2160,"volume":11017,"rsi_14":48.84,"sma_20":2172.25,"sma_60":2467.67,"sma_120":2611.62},{"date":"2025-07-08","open":2160,"high":2175,"low":2105,"close":2120,"volume":30878,"rsi_14":40.23,"sma_20":2164.25,"sma_60":2437.5,"sma_120":2608.5},{"date":"2025-07-09","open":2160,"high":2160,"low":2070,"close":2135,"volume":45803,"rsi_14":48.1,"sma_20":2156.25,"sma_60":2413.33,"sma_120":2605.25},{"date":"2025-07-10","open":2155,"high":2265,"low":2155,"close":2180,"volume":43285,"rsi_14":51.76,"sma_20":2152.5,"sma_60":2389.08,"sma_120":2602.58},{"date":"2025-07-11","open":2200,"high":2220,"low":2195,"close":2215,"volume":31622,"rsi_14":60.0,"sma_20":2153.5,"sma_60":2373.17,"sma_120":2593.96},{"date":"2025-07-14","open":2215,"high":2215,"low":2115,"close":2185,"volume":15947,"rsi_14":51.81,"sma_20":2152.25,"sma_60":2356.67,"sma_120":2586.25},{"date":"2025-07-15","open":2205,"high":2225,"low":2150,"close":2165,"volume":15686,"rsi_14":50.0,"sma_20":2152.0,"sma_60":2340.08,"sma_120":2576.67},{"date":"2025-07-16","open":2140,"high":2195,"low":2125,"close":2145,"volume":17215,"rsi_14":49.43,"sma_20":2149.0,"sma_60":2324.67,"sma_120":2564.58},{"date":"2025-07-17","open":2245,"high":2245,"low":2090,"close":2140,"volume":22657,"rsi_14":54.43,"sma_20":2148.5,"sma_60":2306.67,"sma_120":2553.54},{"date":"2025-07-18","open":2160,"high":2175,"low":2125,"close":2175,"volume":8423,"rsi_14":59.52,"sma_20":2149.0,"sma_60":2276.58,"sma_120":2538.25},{"date":"2025-07-21","open":2195,"high":2200,"low":2155,"close":2160,"volume":22257,"rsi_14":58.14,"sma_20":2150.5,"sma_60":2257.17,"sma_120":2524.54},{"date":"2025-07-22","open":2180,"high":2200,"low":2125,"close":2150,"volume":22791,"rsi_14":54.22,"sma_20":2149.5,"sma_60":2239.83,"sma_120":2512.33},{"date":"2025-07-23","open":2170,"high":2170,"low":2105,"close":2130,"volume":13108,"rsi_14":40.85,"sma_20":2147.75,"sma_60":2225.58,"sma_120":2501.67},{"date":"2025-07-24","open":2105,"high":2160,"low":2080,"close":2090,"volume":25107,"rsi_14":42.03,"sma_20":2144.75,"sma_60":2209.33,"sma_120":2490.83},{"date":"2025-07-25","open":2090,"high":2135,"low":2060,"close":2060,"volume":29158,"rsi_14":36.11,"sma_20":2142.5,"sma_60":2193.5,"sma_120":2480.58},{"date":"2025-07-28","open":2060,"high":2105,"low":2045,"close":2055,"volume":26505,"rsi_14":40.0,"sma_20":2140.5,"sma_60":2185.92,"sma_120":2470.08},{"date":"2025-07-29","open":2075,"high":2100,"low":2030,"close":2090,"volume":41009,"rsi_14":43.48,"sma_20":2140.5,"sma_60":2184.75,"sma_120":2463.29},{"date":"2025-07-30","open":2090,"high":2110,"low":2070,"close":2075,"volume":13591,"rsi_14":33.33,"sma_20":2138.5,"sma_60":2182.92,"sma_120":2455.67},{"date":"2025-07-31","open":2075,"high":2105,"low":2035,"close":2040,"volume":20605,"rsi_14":22.22,"sma_20":2130.75,"sma_60":2181.83,"sma_120":2448.5},{"date":"2025-08-01","open":2020,"high":2025,"low":1985,"close":1991,"volume":45654,"rsi_14":20.96,"sma_20":2123.05,"sma_60":2175.68,"sma_120":2440.38},{"date":"2025-08-04","open":1991,"high":2010,"low":1978,"close":2000,"volume":14920,"rsi_14":24.46,"sma_20":2115.05,"sma_60":2172.1,"sma_120":2433.47},{"date":"2025-08-05","open":2000,"high":2035,"low":1998,"close":2010,"volume":11900,"rsi_14":28.43,"sma_20":2109.55,"sma_60":2168.18,"sma_120":2426.05},{"date":"2025-08-06","open":2010,"high":2040,"low":1999,"close":2015,"volume":9295,"rsi_14":30.03,"sma_20":2103.55,"sma_60":2163.43,"sma_120":2418.93},{"date":"2025-08-07","open":2035,"high":2040,"low":1996,"close":1998,"volume":21848,"rsi_14":20.0,"sma_20":2094.45,"sma_60":2158.65,"sma_120":2412.16},{"date":"2025-08-08","open":2040,"high":2050,"low":1995,"close":1999,"volume":25847,"rsi_14":21.35,"sma_20":2083.65,"sma_60":2153.55,"sma_120":2405.15},{"date":"2025-08-11","open":1999,"high":2025,"low":1980,"close":1999,"volume":36913,"rsi_14":22.14,"sma_20":2074.35,"sma_60":2149.12,"sma_120":2398.6},{"date":"2025-08-12","open":1999,"high":2040,"low":1981,"close":2025,"volume":17300,"rsi_14":31.05,"sma_20":2067.35,"sma_60":2146.03,"sma_120":2391.93},{"date":"2025-08-13","open":2025,"high":2030,"low":2000,"close":2020,"volume":3599,"rsi_14":35.54,"sma_20":2061.1,"sma_60":2142.12,"sma_120":2385.27},{"date":"2025-08-14","open":2030,"high":2055,"low":1998,"close":2050,"volume":11021,"rsi_14":47.93,"sma_20":2056.6,"sma_60":2140.12,"sma_120":2378.72},{"date":"2025-08-18","open":2050,"high":2050,"low":1980,"close":1996,"volume":15903,"rsi_14":39.86,"sma_20":2047.65,"sma_60":2136.63,"sma_120":2372.57},{"date":"2025-08-19","open":1996,"high":2035,"low":1984,"close":1987,"volume":8307,"rsi_14":30.57,"sma_20":2039.0,"sma_60":2133.08,"sma_120":2365.46},{"date":"2025-08-20","open":1980,"high":2020,"low":1962,"close":1988,"volume":14236,"rsi_14":32.67,"sma_20":2030.9,"sma_60":2130.13,"sma_120":2357.44},{"date":"2025-08-21","open":1989,"high":2025,"low":1988,"close":1988,"volume":11244,"rsi_14":37.96,"sma_20":2023.8,"sma_60":2126.85,"sma_120":2349.05},{"date":"2025-08-22","open":1988,"high":2000,"low":1983,"close":1989,"volume":4544,"rsi_14":49.4,"sma_20":2018.75,"sma_60":2122.83,"sma_120":2341.71},{"date":"2025-08-25","open":1985,"high":2010,"low":1970,"close":1986,"volume":6467,"rsi_14":45.68,"sma_20":2015.05,"sma_60":2118.77,"sma_120":2334.34},{"date":"2025-08-26","open":2005,"high":2005,"low":1975,"close":1984,"volume":9484,"rsi_14":41.56,"sma_20":2011.5,"sma_60":2113.83,"sma_120":2327.58},{"date":"2025-08-27","open":2000,"high":2000,"low":1951,"close":1952,"volume":10381,"rsi_14":32.6,"sma_20":2004.6,"sma_60":2111.37,"sma_120":2322.22},{"date":"2025-08-28","open":1952,"high":1953,"low":1922,"close":1925,"volume":21043,"rsi_14":30.89,"sma_20":1997.1,"sma_60":2107.53,"sma_120":2316.68},{"date":"2025-08-29","open":1944,"high":1965,"low":1918,"close":1919,"volume":25145,"rsi_14":29.59,"sma_20":1991.05,"sma_60":2103.18,"sma_120":2311.34},{"date":"2025-09-01","open":1998,"high":1998,"low":1866,"close":1883,"volume":27472,"rsi_14":25.0,"sma_20":1985.65,"sma_60":2096.82,"sma_120":2307.2},{"date":"2025-09-02","open":1901,"high":1915,"low":1786,"close":1864,"volume":12830,"rsi_14":14.22,"sma_20":1978.85,"sma_60":2088.72,"sma_120":2302.65},{"date":"2025-09-03","open":1864,"high":1915,"low":1864,"close":1872,"volume":5838,"rsi_14":17.54,"sma_20":1971.95,"sma_60":2081.92,"sma_120":2299.17},{"date":"2025-09-04","open":1890,"high":1909,"low":1872,"close":1876,"volume":6986,"rsi_14":6.93,"sma_20":1965.0,"sma_60":2074.93,"sma_120":2295.47},{"date":"2025-09-05","open":1894,"high":1898,"low":1874,"close":1878,"volume":10386,"rsi_14":10.67,"sma_20":1959.0,"sma_60":2068.65,"sma_120":2292.49},{"date":"2025-09-08","open":1878,"high":1890,"low":1872,"close":1881,"volume":14419,"rsi_14":13.19,"sma_20":1953.1,"sma_60":2063.42,"sma_120":2289.5},{"date":"2025-09-09","open":1881,"high":1882,"low":1850,"close":1860,"volume":14392,"rsi_14":10.98,"sma_20":1946.15,"sma_60":2057.58,"sma_120":2285.96},{"date":"2025-09-10","open":1870,"high":1900,"low":1860,"close":1900,"volume":7547,"rsi_14":28.43,"sma_20":1939.9,"sma_60":2053.08,"sma_120":2282.92},{"date":"2025-09-11","open":1900,"high":1914,"low":1875,"close":1875,"volume":8874,"rsi_14":25.0,"sma_20":1932.65,"sma_60":2047.58,"sma_120":2280.54},{"date":"2025-09-12","open":1914,"high":1914,"low":1875,"close":1887,"volume":17330,"rsi_14":29.11,"sma_20":1924.5,"sma_60":2043.2,"sma_120":2277.1},{"date":"2025-09-15","open":1888,"high":1892,"low":1877,"close":1889,"volume":11492,"rsi_14":29.96,"sma_20":1919.15,"sma_60":2038.6,"sma_120":2274.38},{"date":"2025-09-16","open":1914,"high":1980,"low":1872,"close":1877,"volume":35628,"rsi_14":32.72,"sma_20":1913.65,"sma_60":2034.38,"sma_120":2271.57},{"date":"2025-09-17","open":1877,"high":1907,"low":1872,"close":1880,"volume":4630,"rsi_14":38.34,"sma_20":1908.25,"sma_60":2029.55,"sma_120":2268.94},{"date":"2025-09-18","open":1898,"high":1898,"low":1838,"close":1859,"volume":27776,"rsi_14":35.58,"sma_20":1901.8,"sma_60":2024.45,"sma_120":2266.02},{"date":"2025-09-19","open":1859,"high":1880,"low":1842,"close":1854,"volume":11792,"rsi_14":41.81,"sma_20":1895.05,"sma_60":2019.52,"sma_120":2263.76},{"date":"2025-09-22","open":1860,"high":1860,"low":1832,"close":1849,"volume":5318,"rsi_14":45.4,"sma_20":1888.2,"sma_60":2015.25,"sma_120":2262.46},{"date":"2025-09-23","open":1867,"high":1867,"low":1821,"close":1830,"volume":13142,"rsi_14":37.93,"sma_20":1880.5,"sma_60":2010.83,"sma_120":2259.79},{"date":"2025-09-24","open":1830,"high":1847,"low":1817,"close":1832,"volume":4990,"rsi_14":37.21,"sma_20":1874.5,"sma_60":2006.53,"sma_120":2255.81},{"date":"2025-09-25","open":1845,"high":1850,"low":1810,"close":1813,"volume":6105,"rsi_14":32.8,"sma_20":1868.9,"sma_60":2001.5,"sma_120":2253.04},{"date":"2025-09-26","open":1831,"high":1831,"low":1740,"close":1782,"volume":38877,"rsi_14":27.19,"sma_20":1862.05,"sma_60":1994.62,"sma_120":2249.68},{"date":"2025-09-29","open":1799,"high":1801,"low":1739,"close":1799,"volume":32056,"rsi_14":35.68,"sma_20":1857.85,"sma_60":1988.85,"sma_120":2241.01},{"date":"2025-09-30","open":1815,"high":1815,"low":1776,"close":1810,"volume":19459,"rsi_14":25.54,"sma_20":1855.15,"sma_60":1983.02,"sma_120":2225.34},{"date":"2025-10-01","open":1828,"high":1828,"low":1789,"close":1828,"volume":7862,"rsi_14":36.72,"sma_20":1852.95,"sma_60":1978.15,"sma_120":2207.82},{"date":"2025-10-02","open":1828,"high":1880,"low":1828,"close":1843,"volume":12898,"rsi_14":37.78,"sma_20":1851.3,"sma_60":1973.28,"sma_120":2193.31},{"date":"2025-10-10","open":1845,"high":2120,"low":1810,"close":1821,"volume":372441,"rsi_14":33.0,"sma_20":1848.45,"sma_60":1967.3,"sma_120":2178.19},{"date":"2025-10-13","open":1820,"high":1871,"low":1794,"close":1811,"volume":13170,"rsi_14":33.33,"sma_20":1844.95,"sma_60":1960.57,"sma_120":2166.87},{"date":"2025-10-14","open":1829,"high":1829,"low":1801,"close":1804,"volume":10636,"rsi_14":31.19,"sma_20":1842.15,"sma_60":1954.22,"sma_120":2155.44},{"date":"2025-10-15","open":1822,"high":1823,"low":1789,"close":1793,"volume":15365,"rsi_14":32.81,"sma_20":1836.8,"sma_60":1948.02,"sma_120":2144.05},{"date":"2025-10-16","open":1793,"high":1875,"low":1793,"close":1811,"volume":9039,"rsi_14":39.51,"sma_20":1833.6,"sma_60":1942.45,"sma_120":2133.56},{"date":"2025-10-17","open":1818,"high":1818,"low":1775,"close":1775,"volume":29411,"rsi_14":34.32,"sma_20":1828.0,"sma_60":1936.37,"sma_120":2121.52},{"date":"2025-10-20","open":1792,"high":1837,"low":1764,"close":1799,"volume":8941,"rsi_14":43.57,"sma_20":1823.5,"sma_60":1930.1,"sma_120":2103.34},{"date":"2025-10-21","open":1816,"high":1838,"low":1751,"close":1769,"volume":11973,"rsi_14":38.29,"sma_20":1818.1,"sma_60":1923.58,"sma_120":2090.38},{"date":"2025-10-22","open":1786,"high":1811,"low":1755,"close":1790,"volume":18307,"rsi_14":45.76,"sma_20":1813.6,"sma_60":1917.58,"sma_120":2078.71},{"date":"2025-10-23","open":1790,"high":1790,"low":1712,"close":1725,"volume":35910,"rsi_14":40.66,"sma_20":1806.9,"sma_60":1910.83,"sma_120":2068.21},{"date":"2025-10-24","open":1725,"high":1741,"low":1715,"close":1732,"volume":22230,"rsi_14":38.64,"sma_20":1800.8,"sma_60":1904.87,"sma_120":2057.1},{"date":"2025-10-27","open":1732,"high":1740,"low":1724,"close":1724,"volume":13697,"rsi_14":35.27,"sma_20":1794.55,"sma_60":1899.27,"sma_120":2046.38},{"date":"2025-10-28","open":1724,"high":1724,"low":1709,"close":1723,"volume":11436,"rsi_14":30.91,"sma_20":1789.2,"sma_60":1893.73,"sma_120":2039.83},{"date":"2025-10-29","open":1735,"high":1735,"low":1703,"close":1720,"volume":22800,"rsi_14":26.62,"sma_20":1783.6,"sma_60":1887.57,"sma_120":2036.16},{"date":"2025-10-30","open":1730,"high":1730,"low":1669,"close":1669,"volume":37463,"rsi_14":23.97,"sma_20":1776.4,"sma_60":1880.8,"sma_120":2031.86},{"date":"2025-10-31","open":1669,"high":1669,"low":1610,"close":1614,"volume":31761,"rsi_14":20.77,"sma_20":1768.0,"sma_60":1873.7,"sma_120":2027.77},{"date":"2025-11-03","open":1614,"high":1646,"low":1608,"close":1645,"volume":41738,"rsi_14":27.98,"sma_20":1760.3,"sma_60":1867.93,"sma_120":2021.81},{"date":"2025-11-04","open":1645,"high":2135,"low":1645,"close":1778,"volume":4680604,"rsi_14":48.45,"sma_20":1758.7,"sma_60":1864.23,"sma_120":2018.17},{"date":"2025-11-05","open":1763,"high":1835,"low":1643,"close":1669,"volume":385701,"rsi_14":37.63,"sma_20":1750.75,"sma_60":1858.55,"sma_120":2013.37},{"date":"2025-11-06","open":1669,"high":1698,"low":1625,"close":1638,"volume":84024,"rsi_14":37.96,"sma_20":1740.5,"sma_60":1852.27,"sma_120":2007.85},{"date":"2025-11-07","open":1609,"high":1630,"low":1542,"close":1558,"volume":84275,"rsi_14":30.72,"sma_20":1727.35,"sma_60":1844.93,"sma_120":2001.79},{"date":"2025-11-10","open":1559,"high":1658,"low":1545,"close":1606,"volume":64587,"rsi_14":37.33,"sma_20":1717.1,"sma_60":1838.38,"sma_120":1995.97},{"date":"2025-11-11","open":1612,"high":1623,"low":1590,"close":1614,"volume":16497,"rsi_14":36.03,"sma_20":1707.6,"sma_60":1831.97,"sma_120":1990.54},{"date":"2025-11-12","open":1619,"high":1640,"low":1608,"close":1619,"volume":23178,"rsi_14":40.7,"sma_20":1698.9,"sma_60":1825.2,"sma_120":1985.62},{"date":"2025-11-13","open":1635,"high":1635,"low":1616,"close":1627,"volume":17064,"rsi_14":40.81,"sma_20":1689.7,"sma_60":1818.65,"sma_120":1980.38},{"date":"2025-11-14","open":1627,"high":1636,"low":1600,"close":1602,"volume":14446,"rsi_14":39.63,"sma_20":1681.05,"sma_60":1811.18,"sma_120":1975.65},{"date":"2025-11-17","open":1590,"high":1601,"low":1560,"close":1573,"volume":14848,"rsi_14":37.82,"sma_20":1669.75,"sma_60":1804.13,"sma_120":1970.38},{"date":"2025-11-18","open":1588,"high":1598,"low":1541,"close":1553,"volume":20411,"rsi_14":36.81,"sma_20":1658.95,"sma_60":1796.9,"sma_120":1964.99},{"date":"2025-11-19","open":1553,"high":1553,"low":1531,"close":1531,"volume":8633,"rsi_14":38.58,"sma_20":1646.0,"sma_60":1789.28,"sma_120":1959.71},{"date":"2025-11-20","open":1523,"high":1554,"low":1523,"close":1549,"volume":11961,"rsi_14":44.27,"sma_20":1637.2,"sma_60":1781.97,"sma_120":1954.41},{"date":"2025-11-21","open":1549,"high":1559,"low":1501,"close":1545,"volume":10843,"rsi_14":40.74,"sma_20":1627.85,"sma_60":1774.57,"sma_120":1948.7},{"date":"2025-11-24","open":1606,"high":1606,"low":1519,"close":1545,"volume":12181,"rsi_14":21.38,"sma_20":1618.9,"sma_60":1767.22,"sma_120":1942.99},{"date":"2025-11-25","open":1525,"high":1588,"low":1518,"close":1518,"volume":6041,"rsi_14":26.77,"sma_20":1608.65,"sma_60":1759.45,"sma_120":1936.64},{"date":"2025-11-26","open":1518,"high":1584,"low":1502,"close":1533,"volume":10170,"rsi_14":33.01,"sma_20":1599.3,"sma_60":1752.47,"sma_120":1931.92},{"date":"2025-11-27","open":1533,"high":1544,"low":1518,"close":1538,"volume":4611,"rsi_14":45.73,"sma_20":1592.75,"sma_60":1746.02,"sma_120":1926.78},{"date":"2025-11-28","open":1538,"high":1562,"low":1526,"close":1560,"volume":7367,"rsi_14":38.94,"sma_20":1590.05,"sma_60":1740.03,"sma_120":1921.61},{"date":"2025-12-01","open":1560,"high":1560,"low":1533,"close":1533,"volume":8598,"rsi_14":32.16,"sma_20":1584.45,"sma_60":1734.2,"sma_120":1915.51},{"date":"2025-12-02","open":1548,"high":1579,"low":1529,"close":1560,"volume":12647,"rsi_14":38.15,"sma_20":1573.55,"sma_60":1729.13,"sma_120":1908.92},{"date":"2025-12-03","open":1575,"high":1575,"low":1547,"close":1571,"volume":7523,"rsi_14":38.89,"sma_20":1568.65,"sma_60":1724.12,"sma_120":1903.02},{"date":"2025-12-04","open":1571,"high":1580,"low":1553,"close":1578,"volume":3359,"rsi_14":44.87,"sma_20":1565.65,"sma_60":1719.15,"sma_120":1897.04},{"date":"2025-12-05","open":1582,"high":1582,"low":1530,"close":1563,"volume":4021,"rsi_14":47.73,"sma_20":1565.9,"sma_60":1713.9,"sma_120":1891.28},{"date":"2025-12-08","open":1570,"high":1582,"low":1521,"close":1545,"volume":18416,"rsi_14":48.17,"sma_20":1562.85,"sma_60":1708.3,"sma_120":1885.86},{"date":"2025-12-09","open":1545,"high":1577,"low":1532,"close":1577,"volume":11545,"rsi_14":60.09,"sma_20":1561.0,"sma_60":1703.58,"sma_120":1880.58},{"date":"2025-12-10","open":1578,"high":1735,"low":1577,"close":1593,"volume":86555,"rsi_14":59.73,"sma_20":1559.7,"sma_60":1698.47,"sma_120":1875.78},{"date":"2025-12-11","open":1608,"high":1628,"low":1574,"close":1574,"volume":12835,"rsi_14":56.02,"sma_20":1557.05,"sma_60":1693.45,"sma_120":1870.52},{"date":"2025-12-12","open":1589,"high":1621,"low":1530,"close":1560,"volume":12554,"rsi_14":52.94,"sma_20":1554.95,"sma_60":1688.0,"sma_120":1865.6},{"date":"2025-12-15","open":1547,"high":1582,"low":1544,"close":1551,"volume":5132,"rsi_14":56.96,"sma_20":1553.85,"sma_60":1682.37,"sma_120":1860.48},{"date":"2025-12-16","open":1551,"high":1583,"low":1551,"close":1564,"volume":9807,"rsi_14":56.6,"sma_20":1554.4,"sma_60":1677.15,"sma_120":1855.77},{"date":"2025-12-17","open":1560,"high":1560,"low":1546,"close":1549,"volume":1803,"rsi_14":52.24,"sma_20":1555.3,"sma_60":1671.63,"sma_120":1850.59},{"date":"2025-12-18","open":1549,"high":1560,"low":1535,"close":1558,"volume":7671,"rsi_14":49.57,"sma_20":1555.75,"sma_60":1666.62,"sma_120":1845.53},{"date":"2025-12-19","open":1558,"high":1590,"low":1553,"close":1582,"volume":8750,"rsi_14":60.7,"sma_20":1557.6,"sma_60":1662.08,"sma_120":1840.8},{"date":"2025-12-22","open":1582,"high":1600,"low":1566,"close":1593,"volume":9110,"rsi_14":57.75,"sma_20":1560.0,"sma_60":1657.82,"sma_120":1836.53},{"date":"2025-12-23","open":1593,"high":1613,"low":1556,"close":1606,"volume":23145,"rsi_14":58.14,"sma_20":1564.4,"sma_60":1654.08,"sma_120":1832.46},{"date":"2025-12-24","open":1606,"high":1628,"low":1557,"close":1611,"volume":30849,"rsi_14":57.75,"sma_20":1568.3,"sma_60":1650.4,"sma_120":1828.47},{"date":"2025-12-26","open":1599,"high":1629,"low":1587,"close":1603,"volume":9626,"rsi_14":59.71,"sma_20":1571.55,"sma_60":1646.9,"sma_120":1824.2},{"date":"2025-12-29","open":1630,"high":1630,"low":1560,"close":1616,"volume":13560,"rsi_14":67.66,"sma_20":1574.35,"sma_60":1644.13,"sma_120":1819.38},{"date":"2025-12-30","open":1603,"high":1666,"low":1600,"close":1653,"volume":32798,"rsi_14":68.45,"sma_20":1580.35,"sma_60":1641.7,"sma_120":1815.28},{"date":"2026-01-02","open":1652,"high":1665,"low":1642,"close":1643,"volume":6135,"rsi_14":62.5,"sma_20":1584.5,"sma_60":1638.92,"sma_120":1810.97},{"date":"2026-01-05","open":1650,"high":1663,"low":1643,"close":1650,"volume":9434,"rsi_14":70.21,"sma_20":1588.45,"sma_60":1635.95,"sma_120":1807.05},{"date":"2026-01-06","open":1648,"high":1691,"low":1622,"close":1690,"volume":44064,"rsi_14":80.37,"sma_20":1594.05,"sma_60":1633.4,"sma_120":1803.34},{"date":"2026-01-07","open":1690,"high":1700,"low":1665,"close":1699,"volume":45574,"rsi_14":84.58,"sma_20":1600.85,"sma_60":1631.37,"sma_120":1799.33},{"date":"2026-01-08","open":1685,"high":1717,"low":1678,"close":1703,"volume":10505,"rsi_14":83.9,"sma_20":1608.75,"sma_60":1629.57,"sma_120":1795.07},{"date":"2026-01-09","open":1676,"high":1749,"low":1675,"close":1729,"volume":39242,"rsi_14":91.67,"sma_20":1616.35,"sma_60":1628.32,"sma_120":1791.27},{"date":"2026-01-12","open":1729,"high":1729,"low":1690,"close":1728,"volume":30904,"rsi_14":90.87,"sma_20":1623.1,"sma_60":1627.23,"sma_120":1787.62},{"date":"2026-01-13","open":1714,"high":1767,"low":1695,"close":1713,"volume":44397,"rsi_14":82.91,"sma_20":1630.05,"sma_60":1625.6,"sma_120":1784.03},{"date":"2026-01-14","open":1713,"high":1980,"low":1710,"close":1767,"volume":472773,"rsi_14":85.95,"sma_20":1640.4,"sma_60":1625.47,"sma_120":1780.92},{"date":"2026-01-15","open":1778,"high":1817,"low":1697,"close":1804,"volume":65069,"rsi_14":87.22,"sma_20":1653.05,"sma_60":1625.55,"sma_120":1777.83},{"date":"2026-01-16","open":1804,"high":1825,"low":1705,"close":1824,"volume":46357,"rsi_14":90.48,"sma_20":1679.8,"sma_60":1627.03,"sma_120":1775.03},{"date":"2026-01-19","open":1819,"high":1850,"low":1793,"close":1850,"volume":32275,"rsi_14":90.91,"sma_20":1694.4,"sma_60":1629.12,"sma_120":1772.53},{"date":"2026-01-20","open":1848,"high":1890,"low":1770,"close":1890,"volume":36163,"rsi_14":91.0,"sma_20":1709.8,"sma_60":1631.75,"sma_120":1770.53},{"date":"2026-01-21","open":1869,"high":1879,"low":1816,"close":1879,"volume":32906,"rsi_14":90.69,"sma_20":1724.1,"sma_60":1634.33,"sma_120":1768.77},{"date":"2026-01-22","open":1861,"high":1899,"low":1830,"close":1894,"volume":54437,"rsi_14":90.94,"sma_20":1738.5,"sma_60":1637.18,"sma_120":1767.38},{"date":"2026-01-23","open":1876,"high":1899,"low":1804,"close":1860,"volume":20949,"rsi_14":79.11,"sma_20":1750.95,"sma_60":1639.52,"sma_120":1765.76},{"date":"2026-01-26","open":1842,"high":1905,"low":1831,"close":1892,"volume":26484,"rsi_14":80.63,"sma_20":1765.4,"sma_60":1643.23,"sma_120":1764.11},{"date":"2026-01-27","open":1874,"high":1900,"low":1805,"close":1860,"volume":17347,"rsi_14":72.89,"sma_20":1777.6,"sma_60":1647.33,"sma_120":1762.32},{"date":"2026-01-28","open":1861,"high":1898,"low":1770,"close":1793,"volume":37124,"rsi_14":58.33,"sma_20":1784.6,"sma_60":1649.8,"sma_120":1760.26},{"date":"2026-01-29","open":1781,"high":1809,"low":1759,"close":1771,"volume":21884,"rsi_14":55.31,"sma_20":1791.0,"sma_60":1649.68,"sma_120":1758.42},{"date":"2026-01-30","open":1771,"high":1771,"low":1709,"close":1724,"volume":39578,"rsi_14":51.26,"sma_20":1794.7,"sma_60":1650.6,"sma_120":1756.12},{"date":"2026-02-02","open":1720,"high":1724,"low":1680,"close":1681,"volume":18125,"rsi_14":39.91,"sma_20":1794.25,"sma_60":1651.32,"sma_120":1753.38},{"date":"2026-02-03","open":8345,"high":8445,"low":8345,"close":8435,"volume":1255,"rsi_14":35.19,"sma_20":1793.65,"sma_60":1653.47,"sma_120":1750.65},{"date":"2026-02-04","open":8405,"high":10925,"low":8405,"close":9225,"volume":205617,"rsi_14":51.97,"sma_20":1800.75,"sma_60":1653.82,"sma_120":1749.38},{"date":"2026-02-05","open":1873,"high":1881,"low":1780,"close":1781,"volume":78413,"rsi_14":46.4,"sma_20":1803.35,"sma_60":1656.73,"sma_120":1747.56},{"date":"2026-02-06","open":1781,"high":1781,"low":1728,"close":1752,"volume":41136,"rsi_14":41.83,"sma_20":1804.55,"sma_60":1659.03,"sma_120":1745.5},{"date":"2026-02-09","open":8800,"high":9131,"low":8800,"close":8935,"volume":5034,"rsi_14":41.34,"sma_20":1808.25,"sma_60":1661.83,"sma_120":1743.52},{"date":"2026-02-10","open":8849,"high":9100,"low":8749,"close":9075,"volume":9743,"rsi_14":44.77,"sma_20":1810.65,"sma_60":1664.97,"sma_120":1741.81},{"date":"2026-02-11","open":9076,"high":9126,"low":8775,"close":8785,"volume":6177,"rsi_14":39.54,"sma_20":1808.3,"sma_60":1667.55,"sma_120":1739.37},{"date":"2026-02-12","open":8785,"high":8855,"low":8695,"close":8800,"volume":6339,"rsi_14":41.99,"sma_20":1805.1,"sma_60":1670.67,"sma_120":1737.4},{"date":"2026-02-13","open":8715,"high":8990,"low":8400,"close":8485,"volume":6846,"rsi_14":35.11,"sma_20":1798.75,"sma_60":1673.07,"sma_120":1734.98},{"date":"2026-02-19","open":8405,"high":8785,"low":8065,"close":8075,"volume":14891,"rsi_14":32.62,"sma_20":1787.0,"sma_60":1674.47,"sma_120":1731.88},{"date":"2026-02-20","open":8120,"high":10125,"low":8075,"close":8635,"volume":442662,"rsi_14":45.6,"sma_20":1778.85,"sma_60":1677.43,"sma_120":1729.7},{"date":"2026-02-23","open":8635,"high":8645,"low":8250,"close":8255,"volume":23821,"rsi_14":42.54,"sma_20":1767.45,"sma_60":1679.2,"sma_120":1726.88},{"date":"2026-02-24","open":8325,"high":8650,"low":8165,"close":8445,"volume":10019,"rsi_14":47.8,"sma_20":1757.2,"sma_60":1681.6,"sma_120":1724.41},{"date":"2026-02-25","open":8445,"high":8625,"low":8445,"close":8470,"volume":7616,"rsi_14":50.86,"sma_20":1748.9,"sma_60":1684.53,"sma_120":1721.99},{"date":"2026-02-26","open":8470,"high":8470,"low":8100,"close":8140,"volume":11648,"rsi_14":46.39,"sma_20":1735.7,"sma_60":1690.88,"sma_120":1718.45},{"date":"2026-02-27","open":8140,"high":8315,"low":8090,"close":8115,"volume":9623,"rsi_14":33.28,"sma_20":1723.85,"sma_60":1687.53,"sma_120":1716.78},{"date":"2026-03-03","open":8115,"high":8350,"low":7580,"close":7735,"volume":16351,"rsi_14":32.69,"sma_20":1711.55,"sma_60":1687.32,"sma_120":1713.67},{"date":"2026-03-04","open":7736,"high":7876,"low":7000,"close":7060,"volume":10079,"rsi_14":28.26,"sma_20":1693.6,"sma_60":1685.3,"sma_120":1709.75},{"date":"2026-03-05","open":7060,"high":8999,"low":7060,"close":7995,"volume":63470,"rsi_14":39.94,"sma_20":1687.35,"sma_60":1685.95,"sma_120":1707.54},{"date":"2026-03-06","open":7935,"high":8110,"low":7504,"close":7785,"volume":8000,"rsi_14":36.39,"sma_20":1681.15,"sma_60":1685.72,"sma_120":1704.92},{"date":"2026-03-09","open":7781,"high":7781,"low":7015,"close":7445,"volume":4540,"rsi_14":36.01,"sma_20":1671.25,"sma_60":1684.23,"sma_120":1701.69},{"date":"2026-03-10","open":7531,"high":7581,"low":7325,"close":7395,"volume":3498,"rsi_14":35.44,"sma_20":1652.95,"sma_60":1682.83,"sma_120":1698.37},{"date":"2026-03-11","open":7464,"high":7620,"low":7434,"close":7595,"volume":4794,"rsi_14":40.55,"sma_20":1639.85,"sma_60":1682.4,"sma_120":1695.35},{"date":"2026-03-12","open":7530,"high":7830,"low":7344,"close":7810,"volume":6092,"rsi_14":47.07,"sma_20":1630.35,"sma_60":1682.15,"sma_120":1692.87},{"date":"2026-03-13","open":7651,"high":7651,"low":7360,"close":7500,"volume":1736,"rsi_14":36.69,"sma_20":1616.0,"sma_60":1680.6,"sma_120":1689.53},{"date":"2026-03-16","open":7420,"high":7651,"low":7200,"close":7405,"volume":5220,"rsi_14":39.32,"sma_20":1599.3,"sma_60":1683.45,"sma_120":1685.72},{"date":"2026-03-17","open":7480,"high":7686,"low":7420,"close":7450,"volume":1747,"rsi_14":37.03,"sma_20":1585.95,"sma_60":1677.88,"sma_120":1682.94},{"date":"2026-03-18","open":7591,"high":7591,"low":7400,"close":7500,"volume":2549,"rsi_14":37.44,"sma_20":1572.95,"sma_60":1677.03,"sma_120":1679.7},{"date":"2026-03-19","open":7405,"high":7516,"low":7305,"close":7325,"volume":1009,"rsi_14":39.0,"sma_20":1561.35,"sma_60":1675.38,"sma_120":1676.27},{"date":"2026-03-20","open":7325,"high":7551,"low":7295,"close":7465,"volume":2464,"rsi_14":41.49,"sma_20":1555.25,"sma_60":1674.45,"sma_120":1673.04},{"date":"2026-03-23","open":7405,"high":7551,"low":7005,"close":7060,"volume":4046,"rsi_14":41.22,"sma_20":1539.5,"sma_60":1672.02,"sma_120":1669.32},{"date":"2026-03-24","open":7070,"high":7596,"low":6980,"close":7490,"volume":13259,"rsi_14":55.97,"sma_20":1531.85,"sma_60":1670.62,"sma_120":1666.35},{"date":"2026-03-25","open":7489,"high":7710,"low":7409,"close":7575,"volume":4383,"rsi_14":42.36,"sma_20":1523.15,"sma_60":1669.32,"sma_120":1663.57},{"date":"2026-03-26","open":7611,"high":7726,"low":7380,"close":7380,"volume":2945,"rsi_14":42.6,"sma_20":1512.25,"sma_60":1667.15,"sma_120":1660.62},{"date":"2026-03-27","open":7380,"high":7500,"low":7160,"close":7490,"volume":1786,"rsi_14":50.9,"sma_20":1505.75,"sma_60":1665.27,"sma_120":1657.83},{"date":"2026-03-30","open":7160,"high":7490,"low":7120,"close":7125,"volume":2972,"rsi_14":45.21,"sma_20":1495.85,"sma_60":1662.3,"sma_120":1654.6},{"date":"2026-03-31","open":7125,"high":7661,"low":7125,"close":7165,"volume":8484,"rsi_14":41.92,"sma_20":1490.15,"sma_60":1659.25,"sma_120":1651.69},{"date":"2026-04-01","open":7165,"high":7405,"low":7165,"close":7330,"volume":2689,"rsi_14":40.8,"sma_20":1492.85,"sma_60":1656.13,"sma_120":1648.92},{"date":"2026-04-02","open":7330,"high":7330,"low":7210,"close":7320,"volume":2283,"rsi_14":46.1,"sma_20":1486.1,"sma_60":1653.15,"sma_120":1646.03},{"date":"2026-04-03","open":7320,"high":7556,"low":7280,"close":7315,"volume":5848,"rsi_14":47.97,"sma_20":1481.4,"sma_60":1650.03,"sma_120":1642.99},{"date":"2026-04-06","open":7315,"high":7390,"low":7260,"close":7325,"volume":3497,"rsi_14":47.14,"sma_20":1480.2,"sma_60":1646.28,"sma_120":1639.84},{"date":"2026-04-07","open":7325,"high":7325,"low":7255,"close":7325,"volume":5545,"rsi_14":45.9,"sma_20":1479.5,"sma_60":1642.38,"sma_120":1636.88},{"date":"2026-04-08","open":7324,"high":7535,"low":7324,"close":7515,"volume":10697,"rsi_14":54.42,"sma_20":1478.7,"sma_60":1639.05,"sma_120":1634.31},{"date":"2026-04-09","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":51.24,"sma_20":1475.75,"sma_60":1635.28,"sma_120":1631.8},{"date":"2026-04-10","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":64.17,"sma_20":1475.9,"sma_60":1631.53,"sma_120":1629.38},{"date":"2026-04-13","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":51.06,"sma_20":1477.0,"sma_60":1628.03,"sma_120":1626.82},{"date":"2026-04-14","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":47.25,"sma_20":1477.65,"sma_60":1623.63,"sma_120":1624.55},{"date":"2026-04-15","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":57.54,"sma_20":1477.8,"sma_60":1618.62,"sma_120":1622.08},{"date":"2026-04-16","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":51.59,"sma_20":1479.7,"sma_60":1613.27,"sma_120":1619.87},{"date":"2026-04-17","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":96.43,"sma_20":1480.2,"sma_60":1607.48,"sma_120":1617.47},{"date":"2026-04-20","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":96.05,"sma_20":1484.75,"sma_60":1601.03,"sma_120":1615.62},{"date":"2026-04-21","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":93.02,"sma_20":1485.0,"sma_60":1594.77,"sma_120":1613.72},{"date":"2026-04-22","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":97.56,"sma_20":1484.4,"sma_60":1588.25,"sma_120":1611.88},{"date":"2026-04-23","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":100.0,"sma_20":1485.75,"sma_60":1582.3,"sma_120":1610.04},{"date":"2026-04-24","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":100.0,"sma_20":1486.0,"sma_60":1575.82,"sma_120":1608.23},{"date":"2026-04-27","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":100.0,"sma_20":1489.9,"sma_60":1569.87,"sma_120":1606.85},{"date":"2026-04-28","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":100.0,"sma_20":7471.75,"sma_60":7248.85,"sma_120":4447.83},{"date":"2026-04-29","open":7515,"high":7515,"low":7515,"close":7515,"volume":0,"rsi_14":100.0,"sma_20":1796.1,"sma_60":1660.85,"sma_120":1655.27},{"date":"2026-04-30","open":8700,"high":9770,"low":8050,"close":9770,"volume":163613,"rsi_14":100.0,"sma_20":6429.1,"sma_60":5096.18,"sma_120":4817.33},{"date":"2026-05-04","open":9800,"high":12110,"low":9020,"close":10010,"volume":1585637,"rsi_14":100.0,"sma_20":5346.4,"sma_60":3816.72,"sma_120":2732.47},{"date":"2026-05-06","open":9810,"high":9810,"low":8690,"close":8900,"volume":155472,"rsi_14":88.46,"sma_20":5718.15,"sma_60":3824.38,"sma_120":2792.98},{"date":"2026-05-07","open":8900,"high":8910,"low":8010,"close":8010,"volume":44005,"rsi_14":80.97,"sma_20":6045.4,"sma_60":3804.03,"sma_120":2846.75},{"date":"2026-05-08","open":8030,"high":8250,"low":7320,"close":8100,"volume":27325,"rsi_14":56.33,"sma_20":6375.25,"sma_60":3909.35,"sma_120":2900.87},{"date":"2026-05-11","open":8090,"high":8700,"low":7210,"close":7380,"volume":133519,"rsi_14":48.68,"sma_20":7872.5,"sma_60":7804.02,"sma_120":4849.35},{"date":"2026-05-12","open":7690,"high":8280,"low":7150,"close":7830,"volume":73862,"rsi_14":52.7,"sma_20":7888.0,"sma_60":7785.52,"sma_120":4901.11},{"date":"2026-05-13","open":7830,"high":7940,"low":7600,"close":7740,"volume":14044,"rsi_14":51.88,"sma_20":7899.0,"sma_60":7763.17,"sma_120":4952.05},{"date":"2026-05-14","open":7670,"high":8350,"low":7550,"close":8170,"volume":37744,"rsi_14":55.18,"sma_20":7931.5,"sma_60":7752.83,"sma_120":5006.78},{"date":"2026-05-15","open":8170,"high":8170,"low":7730,"close":7840,"volume":16085,"rsi_14":52.42,"sma_20":7947.5,"sma_60":7736.75,"sma_120":5059.01},{"date":"2026-05-18","open":7620,"high":8390,"low":7620,"close":8120,"volume":28303,"rsi_14":54.36,"sma_20":7977.5,"sma_60":7730.58,"sma_120":5113.73},{"date":"2026-05-19","open":8140,"high":8150,"low":7720,"close":7790,"volume":9969,"rsi_14":51.87,"sma_20":7991.0,"sma_60":7725.75,"sma_120":5165.89},{"date":"2026-05-20","open":8090,"high":8100,"low":7570,"close":7660,"volume":5381,"rsi_14":50.95,"sma_20":7998.0,"sma_60":7709.42,"sma_120":5216.82},{"date":"2026-05-21","open":8040,"high":8050,"low":7630,"close":7700,"volume":6181,"rsi_14":51.22,"sma_20":8007.0,"sma_60":7700.08,"sma_120":5268.11},{"date":"2026-05-22","open":7810,"high":8600,"low":7780,"close":8190,"volume":67139,"rsi_14":35.94,"sma_20":8040.5,"sma_60":7695.75,"sma_120":5323.48},{"date":"2026-05-26","open":8130,"high":8640,"low":8130,"close":8470,"volume":25503,"rsi_14":36.4,"sma_20":8088.0,"sma_60":7695.67,"sma_120":5381.42},{"date":"2026-05-27","open":8470,"high":8630,"low":8200,"close":8200,"volume":19745,"rsi_14":42.74,"sma_20":8122.0,"sma_60":7696.58,"sma_120":5436.98},{"date":"2026-05-28","open":8280,"high":8350,"low":7830,"close":8090,"volume":9508,"rsi_14":50.99,"sma_20":8150.5,"sma_60":7696.08,"sma_120":5491.57},{"date":"2026-05-29","open":8020,"high":8100,"low":7550,"close":7700,"volume":8957,"rsi_14":45.39,"sma_20":8159.5,"sma_60":7695.42,"sma_120":5542.74},{"date":"2026-06-01","open":7700,"high":8000,"low":7020,"close":7190,"volume":20432,"rsi_14":47.7,"sma_20":8143.0,"sma_60":7697.52,"sma_120":5589.88},{"date":"2026-06-02","open":7140,"high":8260,"low":6860,"close":7130,"volume":20749,"rsi_14":40.64,"sma_20":8011.0,"sma_60":7683.02,"sma_120":5636.3},{"date":"2026-06-04","open":7130,"high":7510,"low":6950,"close":7110,"volume":4824,"rsi_14":41.42,"sma_20":7866.0,"sma_60":7671.68,"sma_120":5682.46},{"date":"2026-06-05","open":7180,"high":7180,"low":6750,"close":6760,"volume":5514,"rsi_14":30.36,"sma_20":7759.0,"sma_60":7660.2,"sma_120":5725.64},{"date":"2026-06-08","open":6700,"high":6750,"low":6350,"close":6420,"volume":5350,"rsi_14":30.28,"sma_20":7679.5,"sma_60":7643.88,"sma_120":5766.12},{"date":"2026-06-09","open":6420,"high":6780,"low":5850,"close":6270,"volume":5372,"rsi_14":23.34,"sma_20":7588.0,"sma_60":7621.72,"sma_120":5805.49},{"date":"2026-06-10","open":6700,"high":6700,"low":5660,"close":5820,"volume":6812,"rsi_14":22.56,"sma_20":7510.0,"sma_60":7588.47,"sma_120":5840.85},{"date":"2026-06-11","open":5940,"high":6460,"low":5600,"close":5950,"volume":10748,"rsi_14":26.18,"sma_20":7416.0,"sma_60":7562.57,"sma_120":5877.16},{"date":"2026-06-12","open":6100,"high":6470,"low":6070,"close":6170,"volume":8189,"rsi_14":29.71,"sma_20":7337.5,"sma_60":7541.92,"sma_120":5915.46},{"date":"2026-06-15","open":6480,"high":6500,"low":6230,"close":6460,"volume":4695,"rsi_14":25.77,"sma_20":7252.0,"sma_60":7525.35,"sma_120":5956.29},{"date":"2026-06-16","open":6580,"high":6580,"low":6210,"close":6290,"volume":1969,"rsi_14":18.5,"sma_20":7174.5,"sma_60":7505.12,"sma_120":5995.78},{"date":"2026-06-17","open":6300,"high":6600,"low":6200,"close":6550,"volume":3715,"rsi_14":44.78,"sma_20":6582.5,"sma_60":7379.72,"sma_120":6272.68},{"date":"2026-06-18","open":6550,"high":6560,"low":6100,"close":6150,"volume":4886,"rsi_14":24.06,"sma_20":7014.0,"sma_60":7470.15,"sma_120":6075.68},{"date":"2026-06-19","open":6100,"high":6290,"low":5700,"close":5710,"volume":3760,"rsi_14":23.75,"sma_20":6916.5,"sma_60":7447.58,"sma_120":6110.27},{"date":"2026-06-22","open":5770,"high":5850,"low":5400,"close":5850,"volume":4798,"rsi_14":30.41,"sma_20":6824.0,"sma_60":7420.18,"sma_120":6145.84},{"date":"2026-06-23","open":5330,"high":5740,"low":4775,"close":4955,"volume":13998,"rsi_14":24.44,"sma_20":6662.25,"sma_60":7376.43,"sma_120":6173.86},{"date":"2026-06-24","open":5110,"high":5300,"low":5000,"close":5240,"volume":4192,"rsi_14":29.31,"sma_20":6500.75,"sma_60":7340.7,"sma_120":6204.14},{"date":"2026-06-25","open":5290,"high":5470,"low":4925,"close":4925,"volume":3393,"rsi_14":29.54,"sma_20":6337.0,"sma_60":7297.88,"sma_120":6231.76},{"date":"2026-06-26","open":5040,"high":5100,"low":4710,"close":4785,"volume":3774,"rsi_14":30.92,"sma_20":6171.75,"sma_60":7258.82,"sma_120":6258.27},{"date":"2026-06-29","open":4785,"high":5310,"low":4450,"close":5140,"volume":5726,"rsi_14":37.42,"sma_20":6043.75,"sma_60":7225.0,"sma_120":6287.64},{"date":"2026-06-30","open":5140,"high":5470,"low":5140,"close":5370,"volume":7908,"rsi_14":44.73,"sma_20":5952.75,"sma_60":7192.27,"sma_120":6318.62},{"date":"2026-07-01","open":5880,"high":6980,"low":5880,"close":6980,"volume":39414,"rsi_14":58.96,"sma_20":5945.25,"sma_60":7186.53,"sma_120":6363.09},{"date":"2026-07-02","open":7330,"high":7510,"low":6000,"close":6750,"volume":94401,"rsi_14":55.03,"sma_20":5927.25,"sma_60":7177.05,"sma_120":6405.59},{"date":"2026-07-03","open":6700,"high":6700,"low":6010,"close":6080,"volume":9532,"rsi_14":46.91,"sma_20":5893.25,"sma_60":7156.23,"sma_120":6442.18},{"date":"2026-07-06","open":6010,"high":6510,"low":5650,"close":6100,"volume":8088,"rsi_14":48.41,"sma_20":5877.25,"sma_60":7135.75,"sma_120":6478.85},{"date":"2026-07-07","open":5720,"high":6480,"low":5720,"close":5850,"volume":4659,"rsi_14":44.15,"sma_20":5856.25,"sma_60":7107.92,"sma_120":6513.41},{"date":"2026-07-08","open":6030,"high":6030,"low":5630,"close":5740,"volume":2488,"rsi_14":46.4,"sma_20":5852.25,"sma_60":7078.25,"sma_120":6546.83},{"date":"2026-07-09","open":5800,"high":5800,"low":5510,"close":5740,"volume":3442,"rsi_14":50.29,"sma_20":5841.75,"sma_60":7048.58,"sma_120":6580.27},{"date":"2026-07-10","open":5880,"high":5920,"low":5650,"close":5830,"volume":2619,"rsi_14":49.81,"sma_20":5824.75,"sma_60":7020.42,"sma_120":6614.57},{"date":"2026-07-13","open":5780,"high":6160,"low":5510,"close":5670,"volume":9042,"rsi_14":58.01,"sma_20":5785.25,"sma_60":6989.58,"sma_120":6647.1},{"date":"2026-07-14","open":5670,"high":5850,"low":5510,"close":5730,"volume":2247,"rsi_14":55.78,"sma_20":5757.25,"sma_60":6959.75,"sma_120":6679.82},{"date":"2026-07-15","open":6150,"high":6150,"low":5690,"close":5810,"volume":1809,"rsi_14":61.05,"sma_20":5720.25,"sma_60":6931.25,"sma_120":6713.03},{"date":"2026-07-16","open":5830,"high":5990,"low":5510,"close":5760,"volume":1357,"rsi_14":62.45,"sma_20":5700.75,"sma_60":6901.92,"sma_120":6745.62},{"date":"2026-07-20","open":5760,"high":5760,"low":5510,"close":5610,"volume":4066,"rsi_14":56.33,"sma_20":5695.75,"sma_60":6870.08,"sma_120":6776.62},{"date":"2026-07-21","open":5600,"high":5600,"low":5110,"close":5500,"volume":4181,"rsi_14":51.81,"sma_20":5678.25,"sma_60":6836.42,"sma_120":6806.79},{"date":"2026-07-22","open":5500,"high":5980,"low":5500,"close":5500,"volume":6587,"rsi_14":12.63,"sma_20":5705.5,"sma_60":6802.75,"sma_120":6836.84},{"date":"2026-07-23","open":5800,"high":5800,"low":5520,"close":5680,"volume":1995,"rsi_14":22.28,"sma_20":5727.5,"sma_60":6772.08,"sma_120":6868.68},{"date":"2026-07-24","open":5980,"high":5990,"low":5490,"close":5640,"volume":1083,"rsi_14":33.08,"sma_20":5763.25,"sma_60":6740.75,"sma_120":6899.91},{"date":"2026-07-27","open":5530,"high":5830,"low":5370,"close":5830,"volume":7688,"rsi_14":40.82,"sma_20":5815.5,"sma_60":6712.58,"sma_120":6932.99},{"date":"2026-07-28","open":5800,"high":5800,"low":5300,"close":5300,"volume":1608,"rsi_14":34.29,"sma_20":5823.5,"sma_60":6675.58,"sma_120":6962.22},{"date":"2026-07-29","open":5030,"high":5300,"low":4710,"close":4710,"volume":3717,"rsi_14":26.91,"sma_20":5790.5,"sma_60":6628.75,"sma_120":6986.71},{"date":"2026-07-30","open":4570,"high":4725,"low":4460,"close":4610,"volume":2341,"rsi_14":25.75,"sma_20":5672.0,"sma_60":6542.75,"sma_120":7010.76},{"date":"2026-07-31","open":4600,"high":5000,"low":4600,"close":4730,"volume":3061,"rsi_14":26.69,"sma_20":5571.0,"sma_60":6454.75,"sma_120":7036.17},{"date":"2026-08-03","open":4495,"high":4725,"low":4440,"close":4565,"volume":4577,"rsi_14":26.64,"sma_20":5495.25,"sma_60":6382.5,"sma_120":7003.88},{"date":"2026-08-04","open":4510,"high":5500,"low":4350,"close":4830,"volume":10632,"rsi_14":32.49,"sma_20":5431.75,"sma_60":6329.5,"sma_120":6967.2},{"date":"2026-08-05","open":4780,"high":5380,"low":4540,"close":4660,"volume":6600,"rsi_14":28.38,"sma_20":5372.25,"sma_60":6272.17,"sma_120":6991.19},{"date":"2026-08-06","open":4520,"high":4855,"low":4520,"close":4600,"volume":1492,"rsi_14":28.28,"sma_20":5315.25,"sma_60":6225.83,"sma_120":7014.93},{"date":"2026-08-07","open":4510,"high":4785,"low":4510,"close":4590,"volume":1427,"rsi_14":29.84,"sma_20":5257.75,"sma_60":6171.83,"sma_120":6978.68},{"date":"2026-08-10","open":4585,"high":4590,"low":4515,"close":4590,"volume":3080,"rsi_14":31.2,"sma_20":5195.75,"sma_60":6119.33,"sma_120":6941.25},{"date":"2026-08-11","open":4590,"high":4590,"low":4555,"close":4565,"volume":1278,"rsi_14":30.88,"sma_20":5140.5,"sma_60":6059.25,"sma_120":6906.04},{"date":"2026-08-12","open":4510,"high":4695,"low":4505,"close":4645,"volume":10831,"rsi_14":27.93,"sma_20":5086.25,"sma_60":6006.0,"sma_120":6871.38},{"date":"2026-08-13","open":4645,"high":4735,"low":4420,"close":4695,"volume":5180,"rsi_14":29.94,"sma_20":5030.5,"sma_60":5948.92,"sma_120":6839.75},{"date":"2026-08-14","open":4690,"high":4695,"low":4555,"close":4680,"volume":1560,"rsi_14":23.62,"sma_20":4976.5,"sma_60":5897.08,"sma_120":6811.42},{"date":"2026-08-18","open":4660,"high":4680,"low":4445,"close":4480,"volume":5125,"rsi_14":27.84,"sma_20":4920.0,"sma_60":5844.08,"sma_120":6776.75},{"date":"2026-08-19","open":4255,"high":4405,"low":4250,"close":4280,"volume":1214,"rsi_14":35.27,"sma_20":4859.0,"sma_60":5787.08,"sma_120":6743.58},{"date":"2026-08-20","open":4205,"high":4950,"low":4205,"close":4460,"volume":7167,"rsi_14":45.13,"sma_20":4807.0,"sma_60":5724.92,"sma_120":6710.33},{"date":"2026-08-21","open":4470,"high":4880,"low":4305,"close":4430,"volume":2504,"rsi_14":39.66,"sma_20":4744.5,"sma_60":5657.58,"sma_120":6676.62},{"date":"2026-08-24","open":4430,"high":4760,"low":4300,"close":4545,"volume":3760,"rsi_14":49.29,"sma_20":4689.75,"sma_60":5596.67,"sma_120":6646.62},{"date":"2026-08-25","open":4945,"high":4945,"low":4500,"close":4615,"volume":1119,"rsi_14":41.08,"sma_20":4629.0,"sma_60":5538.75,"sma_120":6617.42},{"date":"2026-08-26","open":4615,"high":4875,"low":4505,"close":4575,"volume":985,"rsi_14":46.05,"sma_20":4592.75,"sma_60":5486.67,"sma_120":6591.04},{"date":"2026-08-27","open":4860,"high":4920,"low":4405,"close":4800,"volume":6522,"rsi_14":58.06,"sma_20":4597.25,"sma_60":5446.83,"sma_120":6572.18},{"date":"2026-08-28","open":4775,"high":4845,"low":4705,"close":4725,"volume":4561,"rsi_14":55.17,"sma_20":4603.0,"sma_60":5406.75,"sma_120":6544.88},{"date":"2026-08-31","open":4550,"high":5150,"low":4550,"close":4990,"volume":8737,"rsi_14":62.74,"sma_20":4616.0,"sma_60":5371.42,"sma_120":6521.55},{"date":"2026-09-01","open":4990,"high":5140,"low":4880,"close":5080,"volume":2952,"rsi_14":65.75,"sma_20":4641.75,"sma_60":5343.42,"sma_120":6501.81},{"date":"2026-09-02","open":5080,"high":5080,"low":4700,"close":4980,"volume":1544,"rsi_14":60.12,"sma_20":4649.25,"sma_60":5319.42,"sma_120":6481.65},{"date":"2026-09-03","open":4710,"high":5060,"low":4710,"close":5060,"volume":496,"rsi_14":60.83,"sma_20":4669.25,"sma_60":5299.25,"sma_120":6460.48},{"date":"2026-09-04","open":4805,"high":5080,"low":4805,"close":5040,"volume":445,"rsi_14":60.65,"sma_20":4691.25,"sma_60":5286.25,"sma_120":6437.36},{"date":"2026-09-07","open":4900,"high":5060,"low":4900,"close":4950,"volume":390,"rsi_14":64.87,"sma_20":4709.25,"sma_60":5269.58,"sma_120":6416.07},{"date":"2026-09-08","open":4800,"high":5200,"low":4800,"close":5090,"volume":2493,"rsi_14":76.64,"sma_20":4734.25,"sma_60":5251.58,"sma_120":6396.75},{"date":"2026-09-09","open":5070,"high":5190,"low":4950,"close":5070,"volume":3060,"rsi_14":72.43,"sma_20":4759.5,"sma_60":5228.42,"sma_120":6376.88},{"date":"2026-09-10","open":5060,"high":5100,"low":4975,"close":4975,"volume":769,"rsi_14":69.12,"sma_20":4776.0,"sma_60":5206.5,"sma_120":6355.81},{"date":"2026-09-11","open":4980,"high":5150,"low":4855,"close":5090,"volume":451,"rsi_14":69.12,"sma_20":4795.75,"sma_60":5182.17,"sma_120":6337.15},{"date":"2026-09-14","open":5060,"high":5070,"low":4900,"close":5070,"volume":1427,"rsi_14":66.55,"sma_20":4815.25,"sma_60":5164.17,"sma_120":6317.16},{"date":"2026-09-15","open":5040,"high":5110,"low":4965,"close":5100,"volume":5895,"rsi_14":69.23,"sma_20":4846.25,"sma_60":5154.0,"sma_120":6300.79},{"date":"2026-09-16","open":4950,"high":5380,"low":4950,"close":5300,"volume":2874,"rsi_14":68.66,"sma_20":4897.25,"sma_60":5144.83,"sma_120":6282.51},{"date":"2026-09-17","open":5300,"high":5450,"low":5140,"close":5350,"volume":2317,"rsi_14":73.76,"sma_20":4941.75,"sma_60":5151.42,"sma_120":6263.93},{"date":"2026-09-18","open":5270,"high":5460,"low":5240,"close":5300,"volume":895,"rsi_14":64.09,"sma_20":4985.25,"sma_60":5152.42,"sma_120":6246.56},{"date":"2026-09-21","open":5000,"high":5220,"low":5000,"close":5180,"volume":288,"rsi_14":54.42,"sma_20":5017.0,"sma_60":5156.67,"sma_120":6227.27},{"date":"2026-09-22","open":5630,"high":5630,"low":5050,"close":5200,"volume":3911,"rsi_14":60.48,"sma_20":5046.25,"sma_60":5163.58,"sma_120":6211.2},{"date":"2026-09-23","open":5120,"high":5560,"low":5120,"close":5210,"volume":7764,"rsi_14":57.65,"sma_20":5078.0,"sma_60":5164.75,"sma_120":6194.88},{"date":"2026-09-28","open":5110,"high":5230,"low":5110,"close":5170,"volume":3029,"rsi_14":56.5,"sma_20":5096.5,"sma_60":5161.42,"sma_120":6176.84},{"date":"2026-09-29","open":5170,"high":5170,"low":5170,"close":5170,"volume":0,"rsi_14":62.09,"sma_20":5118.75,"sma_60":5131.25,"sma_120":6158.89},{"date":"2026-09-30","open":5170,"high":5170,"low":5170,"close":5170,"volume":0,"rsi_14":55.19,"sma_20":5127.75,"sma_60":5104.92,"sma_120":6140.98},{"date":"2026-10-01","open":5170,"high":5170,"low":5170,"close":5170,"volume":0,"rsi_14":56.67,"sma_20":5132.25,"sma_60":5089.75,"sma_120":6122.99},{"date":"2026-10-02","open":5170,"high":5170,"low":5170,"close":5170,"volume":0,"rsi_14":64.89,"sma_20":5141.75,"sma_60":5074.25,"sma_120":6105.0},{"date":"2026-10-06","open":5170,"high":5170,"low":5170,"close":5170,"volume":0,"rsi_14":57.41,"sma_20":5147.25,"sma_60":5062.92,"sma_120":6085.42},{"date":"2026-10-07","open":5170,"high":5170,"low":5170,"close":5170,"volume":0,"rsi_14":59.62,"sma_20":5153.75,"sma_60":5053.42,"sma_120":6065.83},{"date":"2026-10-08","open":5170,"high":5170,"low":5170,"close":5170,"volume":0,"rsi_14":57.14,"sma_20":5164.75,"sma_60":5043.92,"sma_120":6046.25},{"date":"2026-10-12","open":5170,"high":5170,"low":5170,"close":5170,"volume":0,"rsi_14":27.59,"sma_20":5168.75,"sma_60":5032.92,"sma_120":6026.67},{"date":"2026-10-13","open":5170,"high":5170,"low":5170,"close":5170,"volume":0,"rsi_14":12.5,"sma_20":5173.75,"sma_60":5024.58,"sma_120":6007.08},{"date":"2026-10-14","open":5170,"high":5170,"low":5170,"close":5170,"volume":0,"rsi_14":15.79,"sma_20":5183.5,"sma_60":5015.25,"sma_120":5987.5},{"date":"2026-10-15","open":5170,"high":5170,"low":5170,"close":5170,"volume":0,"rsi_14":42.86,"sma_20":5187.5,"sma_60":5004.58,"sma_120":5967.92},{"date":"2026-10-16","open":5170,"high":5170,"low":5170,"close":5170,"volume":0,"rsi_14":20.0,"sma_20":5192.5,"sma_60":4994.75,"sma_120":5948.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.06,"ttm_eps":null,"close":2990.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.06,"ttm_eps":null,"close":2885.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.06,"ttm_eps":null,"close":2400.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.06,"ttm_eps":null,"close":2150.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.08,"ttm_eps":null,"close":2095.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.07,"ttm_eps":null,"close":1810.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.08,"ttm_eps":null,"close":1653.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.25,"ttm_eps":null,"close":7165.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.26,"pbr":0.18,"ttm_eps":null,"close":5370.0}],"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","no_advisory_mode":true},"stock_name":"휴맥스홀딩스","phase":"above-fold","symbol_resolved":true}