{"status":"ok","report":{"price_analysis":{"current":2665.0,"change_1d":-2.6,"change_7d":-10.3,"change_30d":-33.8,"high_30d":4635.0,"low_30d":2570.0,"position_in_range":5.0,"support":2776.5,"resistance":4428.5},"summary":"크레오에스지(040350)은 Technology 섹터 KR 시장 종목입니다, 시가총액 528.99억. 현재가 2,665원, 전일 대비 -2.6%, 30일 -33.8%. ROE 3.8%. 기술적 시그널: RSI 17(과매도), MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.78만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 3.8%입니다. 시가총액 528.99억. 매출 119.12억, 영업이익 -38.06억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.11,"roe":3.75,"eps":-162.04,"revenue":11912287319.0,"operating_income":-3806240180.0,"net_income":-3175327473.0,"market_cap":52898645670,"profit_margin":-26.66,"roa":1.95,"operating_margin":-31.95,"gross_margin":49.68,"debt_ratio":0.9222163125160862,"total_assets":91395948654.0,"total_equity":47547171491.0,"total_debt":43848777163.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 16.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-493.43)가 시그널선(-537.93)을 상회합니다(골든크로스). 현재가가 SMA20(3178)과 SMA60(4986) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2601~3755 (현재 위치 6%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 17","rsi_14":16.92307692307692,"macd":-493.42916123365467,"macd_signal":-537.9327112578936,"sma_20":3178.25,"sma_60":4985.666666666667,"bb_upper":3755.3312334498496,"bb_lower":2601.1687665501504,"atr_14":238.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.78만, 기관 순매수 0.00. 30일 누적: 외국인 16.06만, 기관 -5660.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":17754.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":6727.0,"institution_net":0.0,"retail_net":-6727.0},{"date":"2026-10-22","foreign_net":5428.0,"institution_net":0.0,"retail_net":-5428.0},{"date":"2026-10-21","foreign_net":7145.0,"institution_net":0.0,"retail_net":-7145.0},{"date":"2026-10-20","foreign_net":-3911.0,"institution_net":0.0,"retail_net":3911.0},{"date":"2026-10-19","foreign_net":2365.0,"institution_net":0.0,"retail_net":-2365.0},{"date":"2026-10-16","foreign_net":452.0,"institution_net":0.0,"retail_net":-452.0},{"date":"2026-10-15","foreign_net":22399.0,"institution_net":0.0,"retail_net":-22399.0},{"date":"2026-10-14","foreign_net":-9796.0,"institution_net":0.0,"retail_net":9796.0},{"date":"2026-10-13","foreign_net":27097.0,"institution_net":-5827.0,"retail_net":-21270.0},{"date":"2026-10-12","foreign_net":-2534.0,"institution_net":-27.0,"retail_net":2561.0},{"date":"2026-10-08","foreign_net":-12197.0,"institution_net":0.0,"retail_net":12197.0},{"date":"2026-10-07","foreign_net":10016.0,"institution_net":0.0,"retail_net":-10016.0},{"date":"2026-10-06","foreign_net":-7408.0,"institution_net":-228.0,"retail_net":7636.0},{"date":"2026-10-02","foreign_net":11363.0,"institution_net":-3179.0,"retail_net":-8184.0},{"date":"2026-10-01","foreign_net":23910.0,"institution_net":3407.0,"retail_net":-27317.0},{"date":"2026-09-30","foreign_net":7301.0,"institution_net":-763.0,"retail_net":-6538.0},{"date":"2026-09-29","foreign_net":28455.0,"institution_net":763.0,"retail_net":-29218.0},{"date":"2026-09-28","foreign_net":32063.0,"institution_net":-363.0,"retail_net":-31700.0},{"date":"2026-09-23","foreign_net":1908.0,"institution_net":363.0,"retail_net":-2271.0},{"date":"2026-09-22","foreign_net":1628.0,"institution_net":0.0,"retail_net":-1628.0},{"date":"2026-09-21","foreign_net":-21820.0,"institution_net":0.0,"retail_net":21820.0},{"date":"2026-09-18","foreign_net":15494.0,"institution_net":367.0,"retail_net":-15861.0},{"date":"2026-09-17","foreign_net":8943.0,"institution_net":0.0,"retail_net":-8943.0},{"date":"2026-09-16","foreign_net":10164.0,"institution_net":0.0,"retail_net":-10164.0},{"date":"2026-09-15","foreign_net":18531.0,"institution_net":-363.0,"retail_net":-18168.0},{"date":"2026-09-14","foreign_net":-25836.0,"institution_net":284.0,"retail_net":25552.0},{"date":"2026-09-11","foreign_net":-378.0,"institution_net":79.0,"retail_net":299.0},{"date":"2026-09-10","foreign_net":4327.0,"institution_net":-529.0,"retail_net":-3798.0},{"date":"2026-09-09","foreign_net":22706.0,"institution_net":-126.0,"retail_net":-22580.0},{"date":"2026-09-08","foreign_net":-23984.0,"institution_net":482.0,"retail_net":23502.0}],"periods":{"d1":{"foreign_net":6727.0,"institution_net":0,"retail_net":-6727.0},"d3":{"foreign_net":19300.0,"institution_net":0,"retail_net":-19300.0},"d7":{"foreign_net":40605.0,"institution_net":0,"retail_net":-40605.0},"d14":{"foreign_net":57146.0,"institution_net":-9261.0,"retail_net":-47885.0},"d30":{"foreign_net":160558.0,"institution_net":-5660.0,"retail_net":-154898.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -162, PBR 1.11x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -162원"}]},"growth":{"grade":"B","percentile":79,"summary":"매출 +20.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.9,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":83.2,"unit":"%","percentile":87,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.8%","metrics":[{"name":"ROE","value":3.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-31.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-26.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":16.9,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-33.8,"unit":"%","percentile":19,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.0x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.03,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.91,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-9.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -162, PBR 1.11x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +20.9%"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"momentum":{"grade":"D","reason":"RSI 17"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.92,"unit":"","threshold":"≤ 1.0","pass":true,"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":49.68,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-31.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-26.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["RSI 17 (30 이하 과매도 구간)","전분기 대비 매출 21% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["RSI 17 (30 이하 과매도 구간)","전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.11,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.27,"pbr_5y_low":0.49,"pbr_5y_avg":1.37,"pbr_percentile":55.6,"per_5y_median":null,"pbr_5y_median":0.83,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.66},{"quarter":"2024-Q3","per":null,"pbr":1.15},{"quarter":"2024-Q4","per":null,"pbr":0.71},{"quarter":"2025-Q1","per":null,"pbr":0.68},{"quarter":"2025-Q2","per":null,"pbr":0.83},{"quarter":"2025-Q3","per":null,"pbr":0.49},{"quarter":"2025-Q4","per":null,"pbr":0.55},{"quarter":"2026-Q1","per":null,"pbr":2.03},{"quarter":"2026-Q2","per":null,"pbr":4.27},{"quarter":"현재","per":null,"pbr":1.11}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"3.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:49.001638+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03751302838987209,"dividend_yield":null,"eps":92.0,"revenue":3181067641.0,"operating_income":-136726314.0,"net_income":1783638394.0,"market_cap":null,"profit_margin":0.5607043280096036,"operating_margin":-0.04298126586111156,"roa":0.019515508294053227,"gross_margin":0.49675671797511456,"total_equity":47547171491.0,"total_assets":91395948654.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.5,"roe":-0.041054599370730555,"dividend_yield":null,"eps":-97.55,"revenue":2631488891.0,"operating_income":-812040098.0,"net_income":-1904287971.0,"market_cap":71400000000.0,"profit_margin":-0.723654193454089,"operating_margin":-0.30858579748418175,"roa":-0.021487439560099592,"gross_margin":0.26985197179766474,"total_equity":46384278502.0,"total_assets":88623307848.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04545394922074506,"dividend_yield":null,"eps":-109.94,"revenue":3214054855.0,"operating_income":-1935734366.0,"net_income":-2146063388.0,"market_cap":null,"profit_margin":-0.6677121221691159,"operating_margin":-0.6022717263175025,"roa":-0.02413569785628743,"gross_margin":0.24948591022103137,"total_equity":47214013849.0,"total_assets":88916566688.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.019953943017784206,"dividend_yield":null,"eps":-46.55,"revenue":2885675932.0,"operating_income":-921739402.0,"net_income":-908614508.0,"market_cap":null,"profit_margin":-0.31487059857419913,"operating_margin":-0.3194188896190995,"roa":-0.0109622173546274,"gross_margin":0.2856725285256321,"total_equity":45535586986.0,"total_assets":82886014627.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05473091881521065,"dividend_yield":null,"eps":-126.97,"revenue":2744700893.0,"operating_income":-1544720034.0,"net_income":-2478449873.0,"market_cap":null,"profit_margin":-0.9029945227623752,"operating_margin":-0.5628008639992816,"roa":-0.02956849814602215,"gross_margin":0.5514738359506921,"total_equity":45284273070.0,"total_assets":83820620877.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06348214191293428,"dividend_yield":null,"eps":-154.53,"revenue":2016675592.0,"operating_income":-2007198086.0,"net_income":-3016428475.0,"market_cap":null,"profit_margin":-1.4957430371875102,"operating_margin":-0.9953004310472162,"roa":-0.033923029469480045,"gross_margin":0.3153902375390082,"total_equity":47516173590.0,"total_assets":88919784647.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.15590036010450778,"dividend_yield":null,"eps":-402.47,"revenue":2046017959.0,"operating_income":-1101942920.0,"net_income":-7856340937.0,"market_cap":null,"profit_margin":-3.8398201259385916,"operating_margin":-0.5385792999288136,"roa":-0.08585842419147922,"gross_margin":0.3440979302762806,"total_equity":50393346954.0,"total_assets":91503437327.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.08051249174424022,"dividend_yield":null,"eps":-151.52,"revenue":2116462421.0,"operating_income":-1787480361.0,"net_income":-2957680649.0,"market_cap":null,"profit_margin":-1.397464287413398,"operating_margin":-0.8445604057337525,"roa":-0.035122511950938566,"gross_margin":0.32563926680746863,"total_equity":36735673992.0,"total_assets":84210396259.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.019494729363677566,"dividend_yield":null,"eps":-32.03,"revenue":2102522688.0,"operating_income":-1270971598.0,"net_income":-625267651.0,"market_cap":null,"profit_margin":-0.29738925271468936,"operating_margin":-0.6044983986398724,"roa":-0.008022066478191906,"gross_margin":0.307735957235007,"total_equity":32073676907.0,"total_assets":77943464156.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.08262882032972381,"dividend_yield":null,"eps":-124.96,"revenue":1892053576.0,"operating_income":-1493136485.0,"net_income":-2439228702.0,"market_cap":null,"profit_margin":-1.2891964228395614,"operating_margin":-0.7891618418949041,"roa":-0.04664637440820197,"gross_margin":0.2451510522131219,"total_equity":29520313763.0,"total_assets":52291924784.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.265338326375479,"dividend_yield":null,"eps":-437.53,"revenue":1983921109.0,"operating_income":-572645494.0,"net_income":-8540815593.0,"market_cap":null,"profit_margin":-4.305017752094496,"operating_margin":-0.2886432789097361,"roa":-0.15935419497470654,"gross_margin":0.28460110154511187,"total_equity":32188397770.0,"total_assets":53596427721.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.021867021275431015,"dividend_yield":null,"eps":-36.69,"revenue":2248488758.0,"operating_income":-787323892.0,"net_income":-716121253.0,"market_cap":null,"profit_margin":-0.3184900304491538,"operating_margin":-0.35015691726220316,"roa":-0.01322195038712951,"gross_margin":0.2789661961921181,"total_equity":32748916461.0,"total_assets":54161544404.0}],"current_price":2665.0,"change_pct":-2.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6874.0},{"date":"2016-10-25","close":6662.0},{"date":"2016-10-26","close":6205.0},{"date":"2016-10-27","close":6306.0},{"date":"2016-10-28","close":5993.0},{"date":"2016-10-31","close":5614.0},{"date":"2016-11-01","close":5802.0},{"date":"2016-11-02","close":5244.0},{"date":"2016-11-03","close":5333.0},{"date":"2016-11-04","close":5324.0},{"date":"2016-11-07","close":5647.0},{"date":"2016-11-08","close":5512.0},{"date":"2016-11-09","close":5044.0},{"date":"2016-11-10","close":5312.0},{"date":"2016-11-11","close":5456.0},{"date":"2016-11-14","close":5468.0},{"date":"2016-11-15","close":5713.0},{"date":"2016-11-16","close":6094.0},{"date":"2016-11-17","close":6050.0},{"date":"2016-11-18","close":6372.0},{"date":"2016-11-21","close":6172.0},{"date":"2016-11-22","close":6094.0},{"date":"2016-11-23","close":5847.0},{"date":"2016-11-24","close":5736.0},{"date":"2016-11-25","close":5781.0},{"date":"2016-11-28","close":5724.0},{"date":"2016-11-29","close":5625.0},{"date":"2016-11-30","close":6094.0},{"date":"2016-12-01","close":5814.0},{"date":"2016-12-02","close":5446.0},{"date":"2016-12-05","close":5802.0},{"date":"2016-12-06","close":5948.0},{"date":"2016-12-07","close":5713.0},{"date":"2016-12-08","close":5501.0},{"date":"2016-12-09","close":5545.0},{"date":"2016-12-12","close":5948.0},{"date":"2016-12-13","close":5948.0},{"date":"2016-12-14","close":5838.0},{"date":"2016-12-15","close":5993.0},{"date":"2016-12-16","close":6919.0},{"date":"2016-12-19","close":7086.0},{"date":"2016-12-20","close":6829.0},{"date":"2016-12-21","close":6898.0},{"date":"2016-12-22","close":7343.0},{"date":"2016-12-23","close":6952.0},{"date":"2016-12-26","close":6796.0},{"date":"2016-12-27","close":6808.0},{"date":"2016-12-28","close":6942.0},{"date":"2016-12-29","close":7041.0},{"date":"2017-01-02","close":7131.0},{"date":"2017-01-03","close":7164.0},{"date":"2017-01-04","close":7086.0},{"date":"2017-01-05","close":7086.0},{"date":"2017-01-06","close":7232.0},{"date":"2017-01-09","close":7579.0},{"date":"2017-01-10","close":7343.0},{"date":"2017-01-11","close":7232.0},{"date":"2017-01-12","close":6907.0},{"date":"2017-01-13","close":7032.0},{"date":"2017-01-16","close":6865.0},{"date":"2017-01-17","close":6775.0},{"date":"2017-01-18","close":6820.0},{"date":"2017-01-19","close":6650.0},{"date":"2017-01-20","close":6438.0},{"date":"2017-01-23","close":6071.0},{"date":"2017-01-24","close":6094.0},{"date":"2017-01-25","close":5781.0},{"date":"2017-01-26","close":5802.0},{"date":"2017-01-31","close":5736.0},{"date":"2017-02-01","close":5936.0},{"date":"2017-02-02","close":5121.0},{"date":"2017-02-03","close":5190.0},{"date":"2017-02-06","close":5456.0},{"date":"2017-02-07","close":5312.0},{"date":"2017-02-08","close":5333.0},{"date":"2017-02-09","close":5256.0},{"date":"2017-02-10","close":5267.0},{"date":"2017-02-13","close":5267.0},{"date":"2017-02-14","close":5223.0},{"date":"2017-02-15","close":5324.0},{"date":"2017-02-16","close":5446.0},{"date":"2017-02-17","close":5413.0},{"date":"2017-02-20","close":5456.0},{"date":"2017-02-21","close":5357.0},{"date":"2017-02-22","close":5357.0},{"date":"2017-02-23","close":5223.0},{"date":"2017-02-24","close":5190.0},{"date":"2017-02-27","close":5133.0},{"date":"2017-02-28","close":4999.0},{"date":"2017-03-02","close":5479.0},{"date":"2017-03-03","close":5378.0},{"date":"2017-03-06","close":5569.0},{"date":"2017-03-07","close":5838.0},{"date":"2017-03-08","close":5838.0},{"date":"2017-03-09","close":5614.0},{"date":"2017-03-10","close":5838.0},{"date":"2017-03-13","close":5802.0},{"date":"2017-03-14","close":6026.0},{"date":"2017-03-15","close":6059.0},{"date":"2017-03-16","close":6071.0},{"date":"2017-03-17","close":6238.0},{"date":"2017-03-20","close":6205.0},{"date":"2017-03-21","close":6172.0},{"date":"2017-03-22","close":6050.0},{"date":"2017-03-23","close":5814.0},{"date":"2017-03-24","close":5781.0},{"date":"2017-03-27","close":5524.0},{"date":"2017-03-28","close":5512.0},{"date":"2017-03-29","close":5456.0},{"date":"2017-03-30","close":5378.0},{"date":"2017-03-31","close":5357.0},{"date":"2017-04-03","close":5557.0},{"date":"2017-04-04","close":5312.0},{"date":"2017-04-05","close":5357.0},{"date":"2017-04-06","close":5300.0},{"date":"2017-04-07","close":5435.0},{"date":"2017-04-10","close":5244.0},{"date":"2017-04-11","close":5211.0},{"date":"2017-04-12","close":5211.0},{"date":"2017-04-13","close":5088.0},{"date":"2017-04-14","close":4945.0},{"date":"2017-04-17","close":5289.0},{"date":"2017-04-18","close":5378.0},{"date":"2017-04-19","close":5501.0},{"date":"2017-04-20","close":5491.0},{"date":"2017-04-21","close":5369.0},{"date":"2017-04-24","close":5178.0},{"date":"2017-04-25","close":5244.0},{"date":"2017-04-26","close":5190.0},{"date":"2017-04-27","close":5166.0},{"date":"2017-04-28","close":5157.0},{"date":"2017-05-02","close":5055.0},{"date":"2017-05-04","close":5211.0},{"date":"2017-05-08","close":5289.0},{"date":"2017-05-10","close":5190.0},{"date":"2017-05-11","close":5100.0},{"date":"2017-05-12","close":5112.0},{"date":"2017-05-15","close":5067.0},{"date":"2017-05-16","close":5044.0},{"date":"2017-05-17","close":5067.0},{"date":"2017-05-18","close":5055.0},{"date":"2017-05-19","close":5802.0},{"date":"2017-05-22","close":5602.0},{"date":"2017-05-23","close":5491.0},{"date":"2017-05-24","close":5736.0},{"date":"2017-05-25","close":5703.0},{"date":"2017-05-26","close":5847.0},{"date":"2017-05-29","close":5882.0},{"date":"2017-05-30","close":5736.0},{"date":"2017-05-31","close":6050.0},{"date":"2017-06-01","close":6250.0},{"date":"2017-06-02","close":6396.0},{"date":"2017-06-05","close":6396.0},{"date":"2017-06-07","close":6551.0},{"date":"2017-06-08","close":6528.0},{"date":"2017-06-09","close":6841.0},{"date":"2017-06-12","close":6808.0},{"date":"2017-06-13","close":6608.0},{"date":"2017-06-14","close":6384.0},{"date":"2017-06-15","close":6405.0},{"date":"2017-06-16","close":6518.0},{"date":"2017-06-19","close":6226.0},{"date":"2017-06-20","close":5981.0},{"date":"2017-06-21","close":5936.0},{"date":"2017-06-22","close":6005.0},{"date":"2017-06-23","close":5969.0},{"date":"2017-06-26","close":5969.0},{"date":"2017-06-27","close":6026.0},{"date":"2017-06-28","close":5802.0},{"date":"2017-06-29","close":5838.0},{"date":"2017-06-30","close":5724.0},{"date":"2017-07-03","close":6160.0},{"date":"2017-07-04","close":6005.0},{"date":"2017-07-05","close":5960.0},{"date":"2017-07-06","close":6005.0},{"date":"2017-07-07","close":6059.0},{"date":"2017-07-10","close":5936.0},{"date":"2017-07-11","close":5936.0},{"date":"2017-07-12","close":5903.0},{"date":"2017-07-13","close":5769.0},{"date":"2017-07-14","close":5625.0},{"date":"2017-07-17","close":5670.0},{"date":"2017-07-18","close":5569.0},{"date":"2017-07-19","close":5581.0},{"date":"2017-07-20","close":5581.0},{"date":"2017-07-21","close":5512.0},{"date":"2017-07-24","close":5378.0},{"date":"2017-07-25","close":5614.0},{"date":"2017-07-26","close":5369.0},{"date":"2017-07-27","close":5267.0},{"date":"2017-07-28","close":5166.0},{"date":"2017-07-31","close":5157.0},{"date":"2017-08-01","close":5157.0},{"date":"2017-08-02","close":5190.0},{"date":"2017-08-03","close":5044.0},{"date":"2017-08-04","close":5100.0},{"date":"2017-08-07","close":5446.0},{"date":"2017-08-08","close":5925.0},{"date":"2017-08-09","close":5691.0},{"date":"2017-08-10","close":5981.0},{"date":"2017-08-11","close":5960.0},{"date":"2017-08-14","close":5838.0},{"date":"2017-08-16","close":5870.0},{"date":"2017-08-17","close":6014.0},{"date":"2017-08-18","close":5925.0},{"date":"2017-08-21","close":5757.0},{"date":"2017-08-22","close":5658.0},{"date":"2017-08-23","close":5545.0},{"date":"2017-08-24","close":5581.0},{"date":"2017-08-25","close":5802.0},{"date":"2017-08-28","close":5724.0},{"date":"2017-08-29","close":5925.0},{"date":"2017-08-30","close":5915.0},{"date":"2017-08-31","close":5757.0},{"date":"2017-09-01","close":5736.0},{"date":"2017-09-04","close":5581.0},{"date":"2017-09-05","close":5680.0},{"date":"2017-09-06","close":5590.0},{"date":"2017-09-07","close":5925.0},{"date":"2017-09-08","close":5814.0},{"date":"2017-09-11","close":6181.0},{"date":"2017-09-12","close":6139.0},{"date":"2017-09-13","close":5960.0},{"date":"2017-09-14","close":6306.0},{"date":"2017-09-15","close":6629.0},{"date":"2017-09-18","close":6450.0},{"date":"2017-09-19","close":6014.0},{"date":"2017-09-20","close":5581.0},{"date":"2017-09-21","close":5390.0},{"date":"2017-09-22","close":5157.0},{"date":"2017-09-25","close":5647.0},{"date":"2017-09-26","close":5435.0},{"date":"2017-09-27","close":5545.0},{"date":"2017-09-28","close":5680.0},{"date":"2017-09-29","close":5925.0},{"date":"2017-10-10","close":5802.0},{"date":"2017-10-11","close":5960.0},{"date":"2017-10-12","close":5948.0},{"date":"2017-10-13","close":6050.0},{"date":"2017-10-16","close":6148.0},{"date":"2017-10-17","close":6104.0},{"date":"2017-10-18","close":5948.0},{"date":"2017-10-19","close":6250.0},{"date":"2017-10-20","close":5981.0},{"date":"2017-10-23","close":6160.0},{"date":"2017-10-24","close":5936.0},{"date":"2017-10-25","close":5870.0},{"date":"2017-10-26","close":5614.0},{"date":"2017-10-27","close":5703.0},{"date":"2017-10-30","close":6059.0},{"date":"2017-10-31","close":6160.0},{"date":"2017-11-01","close":6172.0},{"date":"2017-11-02","close":6217.0},{"date":"2017-11-03","close":6262.0},{"date":"2017-11-06","close":6641.0},{"date":"2017-11-07","close":7053.0},{"date":"2017-11-08","close":7119.0},{"date":"2017-11-09","close":7388.0},{"date":"2017-11-10","close":7421.0},{"date":"2017-11-13","close":7477.0},{"date":"2017-11-14","close":7746.0},{"date":"2017-11-15","close":7901.0},{"date":"2017-11-16","close":7633.0},{"date":"2017-11-17","close":7835.0},{"date":"2017-11-20","close":8314.0},{"date":"2017-11-21","close":8695.0},{"date":"2017-11-22","close":7925.0},{"date":"2017-11-23","close":7958.0},{"date":"2017-11-24","close":7322.0},{"date":"2017-11-27","close":7456.0},{"date":"2017-11-28","close":7253.0},{"date":"2017-11-29","close":7289.0},{"date":"2017-11-30","close":7086.0},{"date":"2017-12-01","close":7086.0},{"date":"2017-12-04","close":7110.0},{"date":"2017-12-05","close":7277.0},{"date":"2017-12-06","close":7244.0},{"date":"2017-12-07","close":6829.0},{"date":"2017-12-08","close":6540.0},{"date":"2017-12-11","close":6740.0},{"date":"2017-12-12","close":6707.0},{"date":"2017-12-13","close":6886.0},{"date":"2017-12-14","close":6740.0},{"date":"2017-12-15","close":6763.0},{"date":"2017-12-18","close":6584.0},{"date":"2017-12-19","close":6104.0},{"date":"2017-12-20","close":6083.0},{"date":"2017-12-21","close":5969.0},{"date":"2017-12-22","close":5892.0},{"date":"2017-12-26","close":5680.0},{"date":"2017-12-27","close":5826.0},{"date":"2017-12-28","close":6160.0},{"date":"2018-01-02","close":6474.0},{"date":"2018-01-03","close":6384.0},{"date":"2018-01-04","close":6172.0},{"date":"2018-01-05","close":6094.0},{"date":"2018-01-08","close":6026.0},{"date":"2018-01-09","close":5915.0},{"date":"2018-01-10","close":6014.0},{"date":"2018-01-11","close":6573.0},{"date":"2018-01-12","close":6495.0},{"date":"2018-01-15","close":6740.0},{"date":"2018-01-16","close":6730.0},{"date":"2018-01-17","close":6898.0},{"date":"2018-01-18","close":6952.0},{"date":"2018-01-19","close":6853.0},{"date":"2018-01-22","close":6752.0},{"date":"2018-01-23","close":6695.0},{"date":"2018-01-24","close":6829.0},{"date":"2018-01-25","close":6841.0},{"date":"2018-01-26","close":7032.0},{"date":"2018-01-29","close":6763.0},{"date":"2018-01-30","close":6641.0},{"date":"2018-01-31","close":6584.0},{"date":"2018-02-01","close":6584.0},{"date":"2018-02-02","close":6351.0},{"date":"2018-02-05","close":6026.0},{"date":"2018-02-06","close":6071.0},{"date":"2018-02-07","close":5981.0},{"date":"2018-02-08","close":6050.0},{"date":"2018-02-09","close":5838.0},{"date":"2018-02-12","close":5915.0},{"date":"2018-02-13","close":5802.0},{"date":"2018-02-14","close":6005.0},{"date":"2018-02-19","close":6116.0},{"date":"2018-02-20","close":6139.0},{"date":"2018-02-21","close":6238.0},{"date":"2018-02-22","close":6127.0},{"date":"2018-02-23","close":6038.0},{"date":"2018-02-26","close":6083.0},{"date":"2018-02-27","close":5802.0},{"date":"2018-02-28","close":5814.0},{"date":"2018-03-02","close":5915.0},{"date":"2018-03-05","close":5915.0},{"date":"2018-03-06","close":5892.0},{"date":"2018-03-07","close":5736.0},{"date":"2018-03-08","close":5838.0},{"date":"2018-03-09","close":5870.0},{"date":"2018-03-12","close":5915.0},{"date":"2018-03-13","close":6127.0},{"date":"2018-03-14","close":6094.0},{"date":"2018-03-15","close":6238.0},{"date":"2018-03-16","close":6005.0},{"date":"2018-03-19","close":5882.0},{"date":"2018-03-20","close":6217.0},{"date":"2018-03-21","close":6094.0},{"date":"2018-03-22","close":5960.0},{"date":"2018-03-23","close":5736.0},{"date":"2018-03-26","close":5512.0},{"date":"2018-03-27","close":5501.0},{"date":"2018-03-28","close":5267.0},{"date":"2018-03-29","close":5501.0},{"date":"2018-03-30","close":5680.0},{"date":"2018-04-02","close":5614.0},{"date":"2018-04-03","close":5826.0},{"date":"2018-04-04","close":5736.0},{"date":"2018-04-05","close":5757.0},{"date":"2018-04-06","close":5590.0},{"date":"2018-04-09","close":5757.0},{"date":"2018-04-10","close":5713.0},{"date":"2018-04-11","close":6238.0},{"date":"2018-04-12","close":6193.0},{"date":"2018-04-13","close":6139.0},{"date":"2018-04-16","close":6262.0},{"date":"2018-04-17","close":6596.0},{"date":"2018-04-18","close":6351.0},{"date":"2018-04-19","close":6014.0},{"date":"2018-04-20","close":6026.0},{"date":"2018-04-23","close":5793.0},{"date":"2018-04-24","close":5870.0},{"date":"2018-04-25","close":5748.0},{"date":"2018-04-26","close":5713.0},{"date":"2018-04-27","close":5826.0},{"date":"2018-04-30","close":5647.0},{"date":"2018-05-02","close":5569.0},{"date":"2018-05-03","close":5625.0},{"date":"2018-05-04","close":5557.0},{"date":"2018-05-08","close":5456.0},{"date":"2018-05-09","close":5536.0},{"date":"2018-05-10","close":5557.0},{"date":"2018-05-11","close":5602.0},{"date":"2018-05-14","close":5625.0},{"date":"2018-05-15","close":5536.0},{"date":"2018-05-16","close":5435.0},{"date":"2018-05-17","close":5402.0},{"date":"2018-05-18","close":5435.0},{"date":"2018-05-21","close":5333.0},{"date":"2018-05-23","close":5279.0},{"date":"2018-05-24","close":5435.0},{"date":"2018-05-25","close":5512.0},{"date":"2018-05-28","close":5413.0},{"date":"2018-05-29","close":5333.0},{"date":"2018-05-30","close":5279.0},{"date":"2018-05-31","close":5256.0},{"date":"2018-06-01","close":5446.0},{"date":"2018-06-04","close":5501.0},{"date":"2018-06-05","close":5446.0},{"date":"2018-06-07","close":5680.0},{"date":"2018-06-08","close":5501.0},{"date":"2018-06-11","close":5479.0},{"date":"2018-06-12","close":5345.0},{"date":"2018-06-14","close":5390.0},{"date":"2018-06-15","close":5378.0},{"date":"2018-06-18","close":5223.0},{"date":"2018-06-19","close":5100.0},{"date":"2018-06-20","close":5067.0},{"date":"2018-06-21","close":5022.0},{"date":"2018-06-22","close":4987.0},{"date":"2018-06-25","close":5011.0},{"date":"2018-06-26","close":5300.0},{"date":"2018-06-27","close":5055.0},{"date":"2018-06-28","close":4966.0},{"date":"2018-06-29","close":4843.0},{"date":"2018-07-02","close":4240.0},{"date":"2018-07-03","close":4407.0},{"date":"2018-07-04","close":4530.0},{"date":"2018-07-05","close":4464.0},{"date":"2018-07-06","close":4485.0},{"date":"2018-07-09","close":4518.0},{"date":"2018-07-10","close":4697.0},{"date":"2018-07-11","close":4643.0},{"date":"2018-07-12","close":4733.0},{"date":"2018-07-13","close":4766.0},{"date":"2018-07-16","close":4775.0},{"date":"2018-07-17","close":4676.0},{"date":"2018-07-18","close":4643.0},{"date":"2018-07-19","close":4820.0},{"date":"2018-07-20","close":4676.0},{"date":"2018-07-23","close":4374.0},{"date":"2018-07-24","close":4396.0},{"date":"2018-07-25","close":4396.0},{"date":"2018-07-26","close":4476.0},{"date":"2018-07-27","close":4554.0},{"date":"2018-07-30","close":4554.0},{"date":"2018-07-31","close":4664.0},{"date":"2018-08-01","close":4688.0},{"date":"2018-08-02","close":4775.0},{"date":"2018-08-03","close":4775.0},{"date":"2018-08-06","close":4766.0},{"date":"2018-08-07","close":4810.0},{"date":"2018-08-08","close":4787.0},{"date":"2018-08-09","close":4810.0},{"date":"2018-08-10","close":4754.0},{"date":"2018-08-13","close":4530.0},{"date":"2018-08-14","close":4652.0},{"date":"2018-08-16","close":4766.0},{"date":"2018-08-17","close":4888.0},{"date":"2018-08-20","close":4909.0},{"date":"2018-08-21","close":5011.0},{"date":"2018-08-22","close":4987.0},{"date":"2018-08-23","close":4933.0},{"date":"2018-08-24","close":5044.0},{"date":"2018-08-27","close":5022.0},{"date":"2018-08-28","close":5044.0},{"date":"2018-08-29","close":5088.0},{"date":"2018-08-30","close":5166.0},{"date":"2018-08-31","close":5166.0},{"date":"2018-09-03","close":5211.0},{"date":"2018-09-04","close":5345.0},{"date":"2018-09-05","close":5357.0},{"date":"2018-09-06","close":5289.0},{"date":"2018-09-07","close":5234.0},{"date":"2018-09-10","close":5289.0},{"date":"2018-09-11","close":5357.0},{"date":"2018-09-12","close":5345.0},{"date":"2018-09-13","close":5121.0},{"date":"2018-09-14","close":5145.0},{"date":"2018-09-17","close":5044.0},{"date":"2018-09-18","close":5100.0},{"date":"2018-09-19","close":5055.0},{"date":"2018-09-20","close":4909.0},{"date":"2018-09-21","close":5055.0},{"date":"2018-09-27","close":5423.0},{"date":"2018-09-28","close":5423.0},{"date":"2018-10-01","close":5234.0},{"date":"2018-10-02","close":5044.0},{"date":"2018-10-04","close":4921.0},{"date":"2018-10-05","close":4688.0},{"date":"2018-10-08","close":4709.0},{"date":"2018-10-10","close":4542.0},{"date":"2018-10-11","close":4240.0},{"date":"2018-10-12","close":4386.0},{"date":"2018-10-15","close":4240.0},{"date":"2018-10-16","close":4330.0},{"date":"2018-10-17","close":4351.0},{"date":"2018-10-18","close":4306.0},{"date":"2018-10-19","close":4306.0},{"date":"2018-10-22","close":4219.0},{"date":"2018-10-23","close":4007.0},{"date":"2018-10-24","close":3837.0},{"date":"2018-10-25","close":3592.0},{"date":"2018-10-26","close":3324.0},{"date":"2018-10-29","close":2822.0},{"date":"2018-10-30","close":3001.0},{"date":"2018-10-31","close":3404.0},{"date":"2018-11-01","close":3413.0},{"date":"2018-11-02","close":3592.0},{"date":"2018-11-05","close":3559.0},{"date":"2018-11-06","close":3470.0},{"date":"2018-11-07","close":3324.0},{"date":"2018-11-08","close":3413.0},{"date":"2018-11-09","close":3347.0},{"date":"2018-11-12","close":3123.0},{"date":"2018-11-13","close":3135.0},{"date":"2018-11-14","close":3213.0},{"date":"2018-11-15","close":3156.0},{"date":"2018-11-16","close":3738.0},{"date":"2018-11-19","close":3682.0},{"date":"2018-11-20","close":3604.0},{"date":"2018-11-21","close":3458.0},{"date":"2018-11-22","close":3493.0},{"date":"2018-11-23","close":3503.0},{"date":"2018-11-26","close":3649.0},{"date":"2018-11-27","close":3661.0},{"date":"2018-11-28","close":3581.0},{"date":"2018-11-29","close":3515.0},{"date":"2018-11-30","close":3404.0},{"date":"2018-12-03","close":3380.0},{"date":"2018-12-04","close":3392.0},{"date":"2018-12-05","close":3538.0},{"date":"2018-12-06","close":3291.0},{"date":"2018-12-07","close":3324.0},{"date":"2018-12-10","close":3213.0},{"date":"2018-12-11","close":3225.0},{"date":"2018-12-12","close":3225.0},{"date":"2018-12-13","close":3314.0},{"date":"2018-12-14","close":3156.0},{"date":"2018-12-17","close":2989.0},{"date":"2018-12-18","close":3046.0},{"date":"2018-12-19","close":3069.0},{"date":"2018-12-20","close":2989.0},{"date":"2018-12-21","close":2890.0},{"date":"2018-12-24","close":2845.0},{"date":"2018-12-26","close":2699.0},{"date":"2018-12-27","close":2812.0},{"date":"2018-12-28","close":2878.0},{"date":"2019-01-02","close":2935.0},{"date":"2019-01-03","close":2845.0},{"date":"2019-01-04","close":2923.0},{"date":"2019-01-07","close":2923.0},{"date":"2019-01-08","close":2911.0},{"date":"2019-01-09","close":3001.0},{"date":"2019-01-10","close":3034.0},{"date":"2019-01-11","close":3001.0},{"date":"2019-01-14","close":3237.0},{"date":"2019-01-15","close":3258.0},{"date":"2019-01-16","close":3237.0},{"date":"2019-01-17","close":3156.0},{"date":"2019-01-18","close":3135.0},{"date":"2019-01-21","close":3102.0},{"date":"2019-01-22","close":3180.0},{"date":"2019-01-23","close":3112.0},{"date":"2019-01-24","close":3213.0},{"date":"2019-01-25","close":3237.0},{"date":"2019-01-28","close":3237.0},{"date":"2019-01-29","close":3147.0},{"date":"2019-01-30","close":3123.0},{"date":"2019-01-31","close":3147.0},{"date":"2019-02-01","close":3102.0},{"date":"2019-02-07","close":3112.0},{"date":"2019-02-08","close":3123.0},{"date":"2019-02-11","close":3237.0},{"date":"2019-02-12","close":3180.0},{"date":"2019-02-13","close":3192.0},{"date":"2019-02-14","close":3225.0},{"date":"2019-02-15","close":3192.0},{"date":"2019-02-18","close":3225.0},{"date":"2019-02-19","close":3201.0},{"date":"2019-02-20","close":3180.0},{"date":"2019-02-21","close":3180.0},{"date":"2019-02-22","close":3291.0},{"date":"2019-02-25","close":3270.0},{"date":"2019-02-26","close":3258.0},{"date":"2019-02-27","close":3347.0},{"date":"2019-02-28","close":3213.0},{"date":"2019-03-04","close":3347.0},{"date":"2019-03-05","close":3413.0},{"date":"2019-03-06","close":3347.0},{"date":"2019-03-07","close":3246.0},{"date":"2019-03-08","close":3192.0},{"date":"2019-03-11","close":3112.0},{"date":"2019-03-12","close":3112.0},{"date":"2019-03-13","close":3123.0},{"date":"2019-03-14","close":3123.0},{"date":"2019-03-15","close":3034.0},{"date":"2019-03-18","close":2980.0},{"date":"2019-03-19","close":2935.0},{"date":"2019-03-20","close":2878.0},{"date":"2019-03-21","close":2834.0},{"date":"2019-03-22","close":2867.0},{"date":"2019-03-25","close":2845.0},{"date":"2019-03-26","close":2756.0},{"date":"2019-03-27","close":2655.0},{"date":"2019-03-28","close":2622.0},{"date":"2019-03-29","close":2643.0},{"date":"2019-04-01","close":2822.0},{"date":"2019-04-02","close":2801.0},{"date":"2019-04-03","close":2834.0},{"date":"2019-04-04","close":2890.0},{"date":"2019-04-05","close":2911.0},{"date":"2019-04-08","close":3046.0},{"date":"2019-04-09","close":2968.0},{"date":"2019-04-10","close":2968.0},{"date":"2019-04-11","close":3013.0},{"date":"2019-04-12","close":3013.0},{"date":"2019-04-15","close":3001.0},{"date":"2019-04-16","close":2989.0},{"date":"2019-04-17","close":2944.0},{"date":"2019-04-18","close":3079.0},{"date":"2019-04-19","close":3079.0},{"date":"2019-04-22","close":3090.0},{"date":"2019-04-23","close":3079.0},{"date":"2019-04-24","close":3046.0},{"date":"2019-04-25","close":2989.0},{"date":"2019-04-26","close":2855.0},{"date":"2019-04-29","close":2911.0},{"date":"2019-04-30","close":2878.0},{"date":"2019-05-02","close":2890.0},{"date":"2019-05-03","close":2789.0},{"date":"2019-05-07","close":2768.0},{"date":"2019-05-08","close":2923.0},{"date":"2019-05-09","close":2801.0},{"date":"2019-05-10","close":2812.0},{"date":"2019-05-13","close":2744.0},{"date":"2019-05-14","close":2768.0},{"date":"2019-05-15","close":2789.0},{"date":"2019-05-16","close":2756.0},{"date":"2019-05-17","close":2643.0},{"date":"2019-05-20","close":2487.0},{"date":"2019-05-21","close":2556.0},{"date":"2019-05-22","close":2622.0},{"date":"2019-05-23","close":2532.0},{"date":"2019-05-24","close":2487.0},{"date":"2019-05-27","close":2589.0},{"date":"2019-05-28","close":2600.0},{"date":"2019-05-29","close":2520.0},{"date":"2019-05-30","close":2410.0},{"date":"2019-05-31","close":2487.0},{"date":"2019-06-03","close":2466.0},{"date":"2019-06-04","close":2454.0},{"date":"2019-06-05","close":2520.0},{"date":"2019-06-07","close":2544.0},{"date":"2019-06-10","close":2589.0},{"date":"2019-06-11","close":2643.0},{"date":"2019-06-12","close":2878.0},{"date":"2019-06-13","close":2980.0},{"date":"2019-06-14","close":2890.0},{"date":"2019-06-17","close":2911.0},{"date":"2019-06-18","close":2855.0},{"date":"2019-06-19","close":3001.0},{"date":"2019-06-20","close":2956.0},{"date":"2019-06-21","close":2968.0},{"date":"2019-06-24","close":2911.0},{"date":"2019-06-25","close":2801.0},{"date":"2019-06-26","close":2867.0},{"date":"2019-06-27","close":2723.0},{"date":"2019-06-28","close":2711.0},{"date":"2019-07-01","close":2723.0},{"date":"2019-07-02","close":2756.0},{"date":"2019-07-03","close":2655.0},{"date":"2019-07-04","close":2744.0},{"date":"2019-07-05","close":2678.0},{"date":"2019-07-08","close":2544.0},{"date":"2019-07-09","close":2520.0},{"date":"2019-07-10","close":2511.0},{"date":"2019-07-11","close":2600.0},{"date":"2019-07-12","close":2600.0},{"date":"2019-07-15","close":2520.0},{"date":"2019-07-16","close":2556.0},{"date":"2019-07-17","close":2520.0},{"date":"2019-07-18","close":2511.0},{"date":"2019-07-19","close":2511.0},{"date":"2019-07-22","close":2577.0},{"date":"2019-07-23","close":2520.0},{"date":"2019-07-24","close":2421.0},{"date":"2019-07-25","close":2332.0},{"date":"2019-07-26","close":2242.0},{"date":"2019-07-29","close":2113.0},{"date":"2019-07-30","close":2214.0},{"date":"2019-07-31","close":2216.0},{"date":"2019-08-01","close":2155.0},{"date":"2019-08-02","close":2075.0},{"date":"2019-08-05","close":1891.0},{"date":"2019-08-06","close":2115.0},{"date":"2019-08-07","close":2242.0},{"date":"2019-08-08","close":2499.0},{"date":"2019-08-09","close":2410.0},{"date":"2019-08-12","close":2532.0},{"date":"2019-08-13","close":2443.0},{"date":"2019-08-14","close":2386.0},{"date":"2019-08-16","close":2410.0},{"date":"2019-08-19","close":2344.0},{"date":"2019-08-20","close":2386.0},{"date":"2019-08-21","close":2466.0},{"date":"2019-08-22","close":2643.0},{"date":"2019-08-23","close":2476.0},{"date":"2019-08-26","close":2275.0},{"date":"2019-08-27","close":2308.0},{"date":"2019-08-28","close":2320.0},{"date":"2019-08-29","close":2275.0},{"date":"2019-08-30","close":2299.0},{"date":"2019-09-02","close":2320.0},{"date":"2019-09-03","close":2353.0},{"date":"2019-09-04","close":2353.0},{"date":"2019-09-05","close":2499.0},{"date":"2019-09-06","close":2499.0},{"date":"2019-09-09","close":2565.0},{"date":"2019-09-10","close":2499.0},{"date":"2019-09-11","close":2487.0},{"date":"2019-09-16","close":2532.0},{"date":"2019-09-17","close":2565.0},{"date":"2019-09-18","close":2520.0},{"date":"2019-09-19","close":2556.0},{"date":"2019-09-20","close":2499.0},{"date":"2019-09-23","close":2466.0},{"date":"2019-09-24","close":2476.0},{"date":"2019-09-25","close":2421.0},{"date":"2019-09-26","close":2398.0},{"date":"2019-09-27","close":2386.0},{"date":"2019-09-30","close":2275.0},{"date":"2019-10-01","close":2308.0},{"date":"2019-10-02","close":2287.0},{"date":"2019-10-04","close":2264.0},{"date":"2019-10-07","close":2242.0},{"date":"2019-10-08","close":2287.0},{"date":"2019-10-10","close":2287.0},{"date":"2019-10-11","close":2353.0},{"date":"2019-10-14","close":2398.0},{"date":"2019-10-15","close":2386.0},{"date":"2019-10-16","close":2565.0},{"date":"2019-10-17","close":2556.0},{"date":"2019-10-18","close":2544.0},{"date":"2019-10-21","close":2589.0},{"date":"2019-10-22","close":2643.0},{"date":"2019-10-23","close":2556.0},{"date":"2019-10-24","close":2544.0},{"date":"2019-10-25","close":2511.0},{"date":"2019-10-28","close":2732.0},{"date":"2019-10-29","close":2666.0},{"date":"2019-10-30","close":2577.0},{"date":"2019-10-31","close":2600.0},{"date":"2019-11-01","close":2589.0},{"date":"2019-11-04","close":2622.0},{"date":"2019-11-05","close":2633.0},{"date":"2019-11-06","close":2622.0},{"date":"2019-11-07","close":2622.0},{"date":"2019-11-08","close":2600.0},{"date":"2019-11-11","close":2577.0},{"date":"2019-11-12","close":2577.0},{"date":"2019-11-13","close":2556.0},{"date":"2019-11-14","close":2589.0},{"date":"2019-11-15","close":2666.0},{"date":"2019-11-18","close":3458.0},{"date":"2019-11-19","close":3760.0},{"date":"2019-11-20","close":3368.0},{"date":"2019-11-21","close":3503.0},{"date":"2019-11-22","close":3112.0},{"date":"2019-11-25","close":3192.0},{"date":"2019-11-26","close":3336.0},{"date":"2019-11-27","close":3571.0},{"date":"2019-11-28","close":3437.0},{"date":"2019-11-29","close":3917.0},{"date":"2019-12-02","close":4118.0},{"date":"2019-12-03","close":4139.0},{"date":"2019-12-04","close":4085.0},{"date":"2019-12-05","close":3804.0},{"date":"2019-12-06","close":3917.0},{"date":"2019-12-09","close":3828.0},{"date":"2019-12-10","close":3750.0},{"date":"2019-12-11","close":3939.0},{"date":"2019-12-12","close":4073.0},{"date":"2019-12-13","close":4073.0},{"date":"2019-12-16","close":4007.0},{"date":"2019-12-17","close":4318.0},{"date":"2019-12-18","close":3906.0},{"date":"2019-12-19","close":3837.0},{"date":"2019-12-20","close":3783.0},{"date":"2019-12-23","close":3705.0},{"date":"2019-12-24","close":3548.0},{"date":"2019-12-26","close":3616.0},{"date":"2019-12-27","close":3962.0},{"date":"2019-12-30","close":4085.0},{"date":"2020-01-02","close":4094.0},{"date":"2020-01-03","close":4106.0},{"date":"2020-01-06","close":3972.0},{"date":"2020-01-07","close":4106.0},{"date":"2020-01-08","close":3837.0},{"date":"2020-01-09","close":4351.0},{"date":"2020-01-10","close":4419.0},{"date":"2020-01-13","close":4697.0},{"date":"2020-01-14","close":4733.0},{"date":"2020-01-15","close":5468.0},{"date":"2020-01-16","close":5157.0},{"date":"2020-01-17","close":5423.0},{"date":"2020-01-20","close":5413.0},{"date":"2020-01-21","close":5736.0},{"date":"2020-01-22","close":5802.0},{"date":"2020-01-23","close":5870.0},{"date":"2020-01-28","close":6384.0},{"date":"2020-01-29","close":6405.0},{"date":"2020-01-30","close":6372.0},{"date":"2020-01-31","close":6205.0},{"date":"2020-02-03","close":6050.0},{"date":"2020-02-04","close":6139.0},{"date":"2020-02-05","close":6650.0},{"date":"2020-02-06","close":6193.0},{"date":"2020-02-07","close":6094.0},{"date":"2020-02-10","close":6116.0},{"date":"2020-02-11","close":6059.0},{"date":"2020-02-12","close":5969.0},{"date":"2020-02-13","close":6372.0},{"date":"2020-02-14","close":6205.0},{"date":"2020-02-17","close":6283.0},{"date":"2020-02-18","close":6139.0},{"date":"2020-02-19","close":6205.0},{"date":"2020-02-20","close":5802.0},{"date":"2020-02-21","close":5680.0},{"date":"2020-02-24","close":5625.0},{"date":"2020-02-25","close":6217.0},{"date":"2020-02-26","close":5882.0},{"date":"2020-02-27","close":5670.0},{"date":"2020-02-28","close":5324.0},{"date":"2020-03-02","close":6026.0},{"date":"2020-03-03","close":5757.0},{"date":"2020-03-04","close":5981.0},{"date":"2020-03-05","close":5870.0},{"date":"2020-03-06","close":5981.0},{"date":"2020-03-09","close":6094.0},{"date":"2020-03-10","close":5826.0},{"date":"2020-03-11","close":5757.0},{"date":"2020-03-12","close":5289.0},{"date":"2020-03-13","close":4643.0},{"date":"2020-03-16","close":4652.0},{"date":"2020-03-17","close":4721.0},{"date":"2020-03-18","close":4619.0},{"date":"2020-03-19","close":3503.0},{"date":"2020-03-20","close":4419.0},{"date":"2020-03-23","close":4252.0},{"date":"2020-03-24","close":3816.0},{"date":"2020-03-25","close":3939.0},{"date":"2020-03-26","close":4195.0},{"date":"2020-03-27","close":4240.0},{"date":"2020-03-30","close":4530.0},{"date":"2020-03-31","close":5557.0},{"date":"2020-04-01","close":5793.0},{"date":"2020-04-02","close":5838.0},{"date":"2020-04-03","close":5802.0},{"date":"2020-04-06","close":5870.0},{"date":"2020-04-07","close":6071.0},{"date":"2020-04-08","close":5402.0},{"date":"2020-04-09","close":5435.0},{"date":"2020-04-10","close":5312.0},{"date":"2020-04-13","close":5581.0},{"date":"2020-04-14","close":5569.0},{"date":"2020-04-16","close":5590.0},{"date":"2020-04-17","close":5512.0},{"date":"2020-04-20","close":5357.0},{"date":"2020-04-21","close":5201.0},{"date":"2020-04-22","close":5166.0},{"date":"2020-04-23","close":5145.0},{"date":"2020-04-24","close":5201.0},{"date":"2020-04-27","close":5279.0},{"date":"2020-04-28","close":5201.0},{"date":"2020-04-29","close":5166.0},{"date":"2020-05-04","close":5133.0},{"date":"2020-05-06","close":5279.0},{"date":"2020-05-07","close":5545.0},{"date":"2020-05-08","close":5479.0},{"date":"2020-05-11","close":5512.0},{"date":"2020-05-12","close":5369.0},{"date":"2020-05-13","close":5324.0},{"date":"2020-05-14","close":5324.0},{"date":"2020-05-15","close":5289.0},{"date":"2020-05-18","close":5244.0},{"date":"2020-05-19","close":5223.0},{"date":"2020-05-20","close":5468.0},{"date":"2020-05-21","close":5145.0},{"date":"2020-05-22","close":5100.0},{"date":"2020-05-25","close":4945.0},{"date":"2020-05-26","close":4933.0},{"date":"2020-05-27","close":4933.0},{"date":"2020-05-28","close":4775.0},{"date":"2020-05-29","close":4643.0},{"date":"2020-06-01","close":4664.0},{"date":"2020-06-02","close":4799.0},{"date":"2020-06-03","close":4954.0},{"date":"2020-06-04","close":4921.0},{"date":"2020-06-05","close":4909.0},{"date":"2020-06-08","close":4945.0},{"date":"2020-06-09","close":4900.0},{"date":"2020-06-10","close":4865.0},{"date":"2020-06-11","close":4766.0},{"date":"2020-06-12","close":4631.0},{"date":"2020-06-15","close":4318.0},{"date":"2020-06-16","close":4431.0},{"date":"2020-06-17","close":4419.0},{"date":"2020-06-18","close":4733.0},{"date":"2020-06-19","close":4664.0},{"date":"2020-06-22","close":4575.0},{"date":"2020-06-23","close":4497.0},{"date":"2020-06-24","close":4575.0},{"date":"2020-06-25","close":4619.0},{"date":"2020-06-26","close":4820.0},{"date":"2020-06-29","close":4664.0},{"date":"2020-06-30","close":4619.0},{"date":"2020-07-01","close":4709.0},{"date":"2020-07-02","close":4799.0},{"date":"2020-07-03","close":4820.0},{"date":"2020-07-06","close":4688.0},{"date":"2020-07-07","close":4598.0},{"date":"2020-07-08","close":4598.0},{"date":"2020-07-09","close":4676.0},{"date":"2020-07-10","close":4999.0},{"date":"2020-07-13","close":5145.0},{"date":"2020-07-14","close":4978.0},{"date":"2020-07-15","close":5067.0},{"date":"2020-07-16","close":4921.0},{"date":"2020-07-17","close":4966.0},{"date":"2020-07-20","close":4933.0},{"date":"2020-07-21","close":4933.0},{"date":"2020-07-22","close":4865.0},{"date":"2020-07-23","close":5044.0},{"date":"2020-07-24","close":4999.0},{"date":"2020-07-27","close":5201.0},{"date":"2020-07-28","close":5121.0},{"date":"2020-07-29","close":5088.0},{"date":"2020-07-30","close":5234.0},{"date":"2020-07-31","close":5402.0},{"date":"2020-08-03","close":5312.0},{"date":"2020-08-04","close":5423.0},{"date":"2020-08-05","close":5333.0},{"date":"2020-08-06","close":5357.0},{"date":"2020-08-07","close":5178.0},{"date":"2020-08-10","close":5011.0},{"date":"2020-08-11","close":5088.0},{"date":"2020-08-12","close":5223.0},{"date":"2020-08-13","close":5279.0},{"date":"2020-08-14","close":5077.0},{"date":"2020-08-18","close":4921.0},{"date":"2020-08-19","close":4865.0},{"date":"2020-08-20","close":4608.0},{"date":"2020-08-21","close":4652.0},{"date":"2020-08-24","close":4820.0},{"date":"2020-08-25","close":4775.0},{"date":"2020-08-26","close":4843.0},{"date":"2020-08-27","close":5022.0},{"date":"2020-08-28","close":5234.0},{"date":"2020-08-31","close":5166.0},{"date":"2020-09-01","close":5501.0},{"date":"2020-09-02","close":5491.0},{"date":"2020-09-03","close":5357.0},{"date":"2020-09-04","close":5357.0},{"date":"2020-09-07","close":5211.0},{"date":"2020-09-08","close":5044.0},{"date":"2020-09-09","close":5234.0},{"date":"2020-09-10","close":5333.0},{"date":"2020-09-11","close":5456.0},{"date":"2020-09-14","close":5324.0},{"date":"2020-09-15","close":5402.0},{"date":"2020-09-16","close":5267.0},{"date":"2020-09-17","close":5769.0},{"date":"2020-09-18","close":5581.0},{"date":"2020-09-21","close":5312.0},{"date":"2020-09-22","close":5178.0},{"date":"2020-09-23","close":5100.0},{"date":"2020-09-24","close":4909.0},{"date":"2020-09-25","close":5055.0},{"date":"2020-09-28","close":5279.0},{"date":"2020-09-29","close":5244.0},{"date":"2020-10-05","close":5948.0},{"date":"2020-10-06","close":6071.0},{"date":"2020-10-07","close":5802.0},{"date":"2020-10-08","close":5781.0},{"date":"2020-10-12","close":5491.0},{"date":"2020-10-13","close":5324.0},{"date":"2020-10-14","close":5390.0},{"date":"2020-10-15","close":5190.0},{"date":"2020-10-16","close":5234.0},{"date":"2020-10-19","close":5157.0},{"date":"2020-10-20","close":5279.0},{"date":"2020-10-21","close":5190.0},{"date":"2020-10-22","close":5077.0},{"date":"2020-10-23","close":5022.0},{"date":"2020-10-26","close":4933.0},{"date":"2020-10-27","close":4954.0},{"date":"2020-10-28","close":4945.0},{"date":"2020-10-29","close":4855.0},{"date":"2020-10-30","close":4787.0},{"date":"2020-11-02","close":5190.0},{"date":"2020-11-03","close":5190.0},{"date":"2020-11-04","close":5088.0},{"date":"2020-11-05","close":5088.0},{"date":"2020-11-06","close":5145.0},{"date":"2020-11-09","close":5100.0},{"date":"2020-11-10","close":5223.0},{"date":"2020-11-11","close":5223.0},{"date":"2020-11-12","close":5234.0},{"date":"2020-11-13","close":5133.0},{"date":"2020-11-16","close":5011.0},{"date":"2020-11-17","close":4843.0},{"date":"2020-11-18","close":4832.0},{"date":"2020-11-19","close":4799.0},{"date":"2020-11-20","close":4900.0},{"date":"2020-11-23","close":4900.0},{"date":"2020-11-24","close":4820.0},{"date":"2020-11-25","close":4554.0},{"date":"2020-11-26","close":4554.0},{"date":"2020-11-27","close":4518.0},{"date":"2020-11-30","close":4518.0},{"date":"2020-12-01","close":4497.0},{"date":"2020-12-02","close":4476.0},{"date":"2020-12-03","close":4452.0},{"date":"2020-12-04","close":4664.0},{"date":"2020-12-07","close":4619.0},{"date":"2020-12-08","close":4530.0},{"date":"2020-12-09","close":4431.0},{"date":"2020-12-10","close":4351.0},{"date":"2020-12-11","close":4374.0},{"date":"2020-12-14","close":4407.0},{"date":"2020-12-15","close":4419.0},{"date":"2020-12-16","close":4407.0},{"date":"2020-12-17","close":4330.0},{"date":"2020-12-18","close":4195.0},{"date":"2020-12-21","close":3995.0},{"date":"2020-12-22","close":4318.0},{"date":"2020-12-23","close":4664.0},{"date":"2020-12-24","close":4374.0},{"date":"2020-12-28","close":4151.0},{"date":"2020-12-29","close":4374.0},{"date":"2020-12-30","close":4542.0},{"date":"2021-01-04","close":4440.0},{"date":"2021-01-05","close":4440.0},{"date":"2021-01-06","close":4419.0},{"date":"2021-01-07","close":4318.0},{"date":"2021-01-08","close":4162.0},{"date":"2021-01-11","close":3983.0},{"date":"2021-01-12","close":4040.0},{"date":"2021-01-13","close":3995.0},{"date":"2021-01-14","close":3882.0},{"date":"2021-01-15","close":3849.0},{"date":"2021-01-18","close":3670.0},{"date":"2021-01-19","close":3727.0},{"date":"2021-01-20","close":3760.0},{"date":"2021-01-21","close":3760.0},{"date":"2021-01-22","close":3682.0},{"date":"2021-01-25","close":3705.0},{"date":"2021-01-26","close":3661.0},{"date":"2021-01-27","close":3616.0},{"date":"2021-01-28","close":3493.0},{"date":"2021-01-29","close":3303.0},{"date":"2021-02-01","close":3392.0},{"date":"2021-02-02","close":3548.0},{"date":"2021-02-03","close":3458.0},{"date":"2021-02-04","close":3303.0},{"date":"2021-02-05","close":3314.0},{"date":"2021-02-08","close":3147.0},{"date":"2021-02-09","close":3192.0},{"date":"2021-02-10","close":3291.0},{"date":"2021-02-15","close":3437.0},{"date":"2021-02-16","close":3380.0},{"date":"2021-02-17","close":3413.0},{"date":"2021-02-18","close":3449.0},{"date":"2021-02-19","close":3314.0},{"date":"2021-02-22","close":3192.0},{"date":"2021-02-23","close":3156.0},{"date":"2021-02-24","close":3201.0},{"date":"2021-02-25","close":3192.0},{"date":"2021-02-26","close":3123.0},{"date":"2021-03-02","close":3237.0},{"date":"2021-03-03","close":3213.0},{"date":"2021-03-04","close":3291.0},{"date":"2021-03-05","close":3237.0},{"date":"2021-03-08","close":3156.0},{"date":"2021-03-09","close":3112.0},{"date":"2021-03-10","close":3079.0},{"date":"2021-03-11","close":3079.0},{"date":"2021-03-12","close":3201.0},{"date":"2021-03-15","close":3246.0},{"date":"2021-03-16","close":3246.0},{"date":"2021-03-17","close":3237.0},{"date":"2021-03-18","close":3237.0},{"date":"2021-03-19","close":3192.0},{"date":"2021-03-22","close":3123.0},{"date":"2021-03-23","close":3034.0},{"date":"2021-03-24","close":2923.0},{"date":"2021-03-25","close":2980.0},{"date":"2021-03-26","close":3069.0},{"date":"2021-03-29","close":2944.0},{"date":"2021-03-30","close":3013.0},{"date":"2021-03-31","close":2980.0},{"date":"2021-04-01","close":3034.0},{"date":"2021-04-02","close":3046.0},{"date":"2021-04-05","close":2956.0},{"date":"2021-04-06","close":2923.0},{"date":"2021-04-07","close":2855.0},{"date":"2021-04-08","close":2911.0},{"date":"2021-04-09","close":3025.0},{"date":"2021-04-12","close":2944.0},{"date":"2021-04-13","close":3123.0},{"date":"2021-04-14","close":3425.0},{"date":"2021-04-15","close":3303.0},{"date":"2021-04-16","close":3449.0},{"date":"2021-04-19","close":3413.0},{"date":"2021-04-20","close":3314.0},{"date":"2021-04-21","close":3192.0},{"date":"2021-04-22","close":3168.0},{"date":"2021-04-23","close":3147.0},{"date":"2021-04-26","close":3123.0},{"date":"2021-04-27","close":3046.0},{"date":"2021-04-28","close":2956.0},{"date":"2021-04-29","close":2989.0},{"date":"2021-04-30","close":2935.0},{"date":"2021-05-03","close":2855.0},{"date":"2021-05-04","close":2834.0},{"date":"2021-05-06","close":2834.0},{"date":"2021-05-07","close":2878.0},{"date":"2021-05-10","close":2890.0},{"date":"2021-05-11","close":2878.0},{"date":"2021-05-12","close":2812.0},{"date":"2021-05-13","close":2890.0},{"date":"2021-05-14","close":2890.0},{"date":"2021-05-17","close":2834.0},{"date":"2021-05-18","close":2822.0},{"date":"2021-05-20","close":2822.0},{"date":"2021-05-21","close":2855.0},{"date":"2021-05-24","close":2777.0},{"date":"2021-05-25","close":2812.0},{"date":"2021-05-26","close":2822.0},{"date":"2021-05-27","close":2812.0},{"date":"2021-05-28","close":2867.0},{"date":"2021-05-31","close":2911.0},{"date":"2021-06-01","close":2900.0},{"date":"2021-06-02","close":2900.0},{"date":"2021-06-03","close":2911.0},{"date":"2021-06-04","close":2911.0},{"date":"2021-06-07","close":2923.0},{"date":"2021-06-08","close":3001.0},{"date":"2021-06-09","close":3147.0},{"date":"2021-06-10","close":3058.0},{"date":"2021-06-11","close":2980.0},{"date":"2021-06-14","close":2935.0},{"date":"2021-06-15","close":3046.0},{"date":"2021-06-16","close":3069.0},{"date":"2021-06-17","close":3079.0},{"date":"2021-06-18","close":3201.0},{"date":"2021-06-21","close":3135.0},{"date":"2021-06-22","close":3013.0},{"date":"2021-06-23","close":3025.0},{"date":"2021-06-24","close":3001.0},{"date":"2021-06-25","close":2989.0},{"date":"2021-06-28","close":3001.0},{"date":"2021-06-29","close":3025.0},{"date":"2021-06-30","close":3112.0},{"date":"2021-07-01","close":3069.0},{"date":"2021-07-02","close":3058.0},{"date":"2021-07-05","close":3046.0},{"date":"2021-07-06","close":3025.0},{"date":"2021-07-07","close":3046.0},{"date":"2021-07-08","close":2968.0},{"date":"2021-07-09","close":3849.0},{"date":"2021-07-12","close":4007.0},{"date":"2021-07-13","close":4007.0},{"date":"2021-07-14","close":4094.0},{"date":"2021-07-15","close":4118.0},{"date":"2021-07-16","close":4007.0},{"date":"2021-07-19","close":4219.0},{"date":"2021-07-20","close":4106.0},{"date":"2021-07-21","close":4207.0},{"date":"2021-07-22","close":4139.0},{"date":"2021-07-23","close":3927.0},{"date":"2021-07-26","close":3649.0},{"date":"2021-07-27","close":3649.0},{"date":"2021-07-28","close":3515.0},{"date":"2021-07-29","close":3493.0},{"date":"2021-07-30","close":3437.0},{"date":"2021-08-02","close":3449.0},{"date":"2021-08-03","close":3347.0},{"date":"2021-08-04","close":3760.0},{"date":"2021-08-05","close":3738.0},{"date":"2021-08-06","close":3727.0},{"date":"2021-08-09","close":3571.0},{"date":"2021-08-10","close":3571.0},{"date":"2021-08-11","close":3493.0},{"date":"2021-08-12","close":3425.0},{"date":"2021-08-13","close":3359.0},{"date":"2021-08-17","close":3123.0},{"date":"2021-08-18","close":3168.0},{"date":"2021-08-19","close":3168.0},{"date":"2021-08-20","close":3069.0},{"date":"2021-08-23","close":3069.0},{"date":"2021-08-24","close":3156.0},{"date":"2021-08-25","close":3123.0},{"date":"2021-08-26","close":3123.0},{"date":"2021-08-27","close":3180.0},{"date":"2021-08-30","close":3225.0},{"date":"2021-08-31","close":3225.0},{"date":"2021-09-01","close":3246.0},{"date":"2021-09-02","close":3258.0},{"date":"2021-09-03","close":3661.0},{"date":"2021-09-06","close":3437.0},{"date":"2021-09-07","close":3861.0},{"date":"2021-09-08","close":3828.0},{"date":"2021-09-09","close":3882.0},{"date":"2021-09-10","close":3828.0},{"date":"2021-09-13","close":3503.0},{"date":"2021-09-14","close":3581.0},{"date":"2021-09-15","close":3449.0},{"date":"2021-09-16","close":3425.0},{"date":"2021-09-17","close":3458.0},{"date":"2021-09-23","close":3515.0},{"date":"2021-09-24","close":3482.0},{"date":"2021-09-27","close":3314.0},{"date":"2021-09-28","close":3470.0},{"date":"2021-09-29","close":3649.0},{"date":"2021-09-30","close":3559.0},{"date":"2021-10-01","close":3413.0},{"date":"2021-10-05","close":3237.0},{"date":"2021-10-06","close":3069.0},{"date":"2021-10-07","close":3225.0},{"date":"2021-10-08","close":3404.0},{"date":"2021-10-12","close":3258.0},{"date":"2021-10-13","close":3237.0},{"date":"2021-10-14","close":3303.0},{"date":"2021-10-15","close":3303.0},{"date":"2021-10-18","close":3347.0},{"date":"2021-10-19","close":3359.0},{"date":"2021-10-20","close":3449.0},{"date":"2021-10-21","close":3392.0},{"date":"2021-10-22","close":3368.0},{"date":"2021-10-25","close":3246.0},{"date":"2021-10-26","close":3246.0},{"date":"2021-10-27","close":3156.0},{"date":"2021-10-28","close":3102.0},{"date":"2021-10-29","close":3102.0},{"date":"2021-11-01","close":3079.0},{"date":"2021-11-02","close":3147.0},{"date":"2021-11-03","close":3123.0},{"date":"2021-11-04","close":3156.0},{"date":"2021-11-05","close":3079.0},{"date":"2021-11-08","close":3058.0},{"date":"2021-11-09","close":3034.0},{"date":"2021-11-10","close":2878.0},{"date":"2021-11-11","close":2744.0},{"date":"2021-11-12","close":2822.0},{"date":"2021-11-15","close":2911.0},{"date":"2021-11-16","close":2989.0},{"date":"2021-11-17","close":2900.0},{"date":"2021-11-18","close":3013.0},{"date":"2021-11-19","close":2900.0},{"date":"2021-11-22","close":2834.0},{"date":"2021-11-23","close":2845.0},{"date":"2021-11-24","close":2812.0},{"date":"2021-11-25","close":2789.0},{"date":"2021-11-26","close":2777.0},{"date":"2021-11-29","close":2666.0},{"date":"2021-11-30","close":2666.0},{"date":"2021-12-01","close":2643.0},{"date":"2021-12-02","close":2655.0},{"date":"2021-12-03","close":2723.0},{"date":"2021-12-06","close":2723.0},{"date":"2021-12-07","close":2688.0},{"date":"2021-12-08","close":2732.0},{"date":"2021-12-09","close":2768.0},{"date":"2021-12-10","close":2688.0},{"date":"2021-12-13","close":2666.0},{"date":"2021-12-14","close":2622.0},{"date":"2021-12-15","close":2577.0},{"date":"2021-12-16","close":2565.0},{"date":"2021-12-17","close":2532.0},{"date":"2021-12-20","close":2454.0},{"date":"2021-12-21","close":2431.0},{"date":"2021-12-22","close":2532.0},{"date":"2021-12-23","close":2466.0},{"date":"2021-12-24","close":2454.0},{"date":"2021-12-27","close":2443.0},{"date":"2021-12-28","close":2466.0},{"date":"2021-12-29","close":2532.0},{"date":"2021-12-30","close":2520.0},{"date":"2022-01-03","close":2511.0},{"date":"2022-01-04","close":2556.0},{"date":"2022-01-05","close":2520.0},{"date":"2022-01-06","close":2544.0},{"date":"2022-01-07","close":2565.0},{"date":"2022-01-10","close":2610.0},{"date":"2022-01-11","close":2544.0},{"date":"2022-01-12","close":2556.0},{"date":"2022-01-13","close":2520.0},{"date":"2022-01-14","close":2487.0},{"date":"2022-01-17","close":2398.0},{"date":"2022-01-18","close":2320.0},{"date":"2022-01-19","close":2287.0},{"date":"2022-01-20","close":2520.0},{"date":"2022-01-21","close":2565.0},{"date":"2022-01-24","close":2466.0},{"date":"2022-01-25","close":2275.0},{"date":"2022-01-26","close":2254.0},{"date":"2022-01-27","close":2231.0},{"date":"2022-01-28","close":2299.0},{"date":"2022-02-03","close":2332.0},{"date":"2022-02-04","close":2410.0},{"date":"2022-02-07","close":2386.0},{"date":"2022-02-08","close":2443.0},{"date":"2022-02-09","close":2499.0},{"date":"2022-02-10","close":2520.0},{"date":"2022-02-11","close":2454.0},{"date":"2022-02-14","close":2320.0},{"date":"2022-02-15","close":2344.0},{"date":"2022-02-16","close":2377.0},{"date":"2022-02-17","close":2377.0},{"date":"2022-02-18","close":2386.0},{"date":"2022-02-21","close":2365.0},{"date":"2022-02-22","close":2275.0},{"date":"2022-02-23","close":2431.0},{"date":"2022-02-24","close":2812.0},{"date":"2022-02-25","close":2589.0},{"date":"2022-02-28","close":2556.0},{"date":"2022-03-02","close":2600.0},{"date":"2022-03-03","close":2600.0},{"date":"2022-03-04","close":2556.0},{"date":"2022-03-07","close":2520.0},{"date":"2022-03-08","close":2421.0},{"date":"2022-03-10","close":2398.0},{"date":"2022-03-11","close":2377.0},{"date":"2022-03-14","close":2377.0},{"date":"2022-03-15","close":2353.0},{"date":"2022-03-16","close":2398.0},{"date":"2022-03-17","close":2499.0},{"date":"2022-03-18","close":2511.0},{"date":"2022-03-21","close":2520.0},{"date":"2022-03-22","close":2520.0},{"date":"2022-03-23","close":2556.0},{"date":"2022-03-24","close":2532.0},{"date":"2022-03-25","close":2610.0},{"date":"2022-03-28","close":2610.0},{"date":"2022-03-29","close":2544.0},{"date":"2022-03-30","close":2532.0},{"date":"2022-03-31","close":2643.0},{"date":"2022-04-01","close":2711.0},{"date":"2022-04-04","close":2711.0},{"date":"2022-04-05","close":2812.0},{"date":"2022-04-06","close":2768.0},{"date":"2022-04-07","close":2789.0},{"date":"2022-04-08","close":2878.0},{"date":"2022-04-11","close":2812.0},{"date":"2022-04-12","close":2756.0},{"date":"2022-04-13","close":2768.0},{"date":"2022-04-14","close":2732.0},{"date":"2022-04-15","close":2711.0},{"date":"2022-04-18","close":2723.0},{"date":"2022-04-19","close":2812.0},{"date":"2022-04-20","close":2768.0},{"date":"2022-04-21","close":2699.0},{"date":"2022-04-22","close":2633.0},{"date":"2022-04-25","close":2499.0},{"date":"2022-04-26","close":2511.0},{"date":"2022-04-27","close":2499.0},{"date":"2022-04-28","close":2443.0},{"date":"2022-04-29","close":2565.0},{"date":"2022-05-02","close":2666.0},{"date":"2022-05-03","close":2678.0},{"date":"2022-05-04","close":2622.0},{"date":"2022-05-06","close":2589.0},{"date":"2022-05-09","close":2476.0},{"date":"2022-05-10","close":2487.0},{"date":"2022-05-11","close":2544.0},{"date":"2022-05-12","close":2454.0},{"date":"2022-05-13","close":2487.0},{"date":"2022-05-16","close":2520.0},{"date":"2022-05-17","close":2520.0},{"date":"2022-05-18","close":2520.0},{"date":"2022-05-19","close":2633.0},{"date":"2022-05-20","close":2556.0},{"date":"2022-05-23","close":2878.0},{"date":"2022-05-24","close":2845.0},{"date":"2022-05-25","close":2744.0},{"date":"2022-05-26","close":2845.0},{"date":"2022-05-27","close":2756.0},{"date":"2022-05-30","close":2812.0},{"date":"2022-05-31","close":2989.0},{"date":"2022-06-02","close":3069.0},{"date":"2022-06-03","close":2980.0},{"date":"2022-06-07","close":2789.0},{"date":"2022-06-08","close":2900.0},{"date":"2022-06-09","close":2980.0},{"date":"2022-06-10","close":2900.0},{"date":"2022-06-13","close":2812.0},{"date":"2022-06-14","close":2855.0},{"date":"2022-06-15","close":2911.0},{"date":"2022-06-16","close":2878.0},{"date":"2022-06-17","close":2777.0},{"date":"2022-06-20","close":2565.0},{"date":"2022-06-21","close":2666.0},{"date":"2022-06-22","close":2768.0},{"date":"2022-06-23","close":2476.0},{"date":"2022-06-24","close":2556.0},{"date":"2022-06-27","close":2544.0},{"date":"2022-06-28","close":2633.0},{"date":"2022-06-29","close":2643.0},{"date":"2022-06-30","close":2499.0},{"date":"2022-07-01","close":2454.0},{"date":"2022-07-04","close":2386.0},{"date":"2022-07-05","close":2431.0},{"date":"2022-07-06","close":2421.0},{"date":"2022-07-07","close":2431.0},{"date":"2022-07-08","close":2466.0},{"date":"2022-07-11","close":2476.0},{"date":"2022-07-12","close":2600.0},{"date":"2022-07-13","close":2577.0},{"date":"2022-07-14","close":2643.0},{"date":"2022-07-15","close":2711.0},{"date":"2022-07-18","close":2699.0},{"date":"2022-07-19","close":2643.0},{"date":"2022-07-20","close":2643.0},{"date":"2022-07-21","close":2643.0},{"date":"2022-07-22","close":2610.0},{"date":"2022-07-25","close":2589.0},{"date":"2022-07-26","close":2577.0},{"date":"2022-07-27","close":2577.0},{"date":"2022-07-28","close":2511.0},{"date":"2022-07-29","close":2544.0},{"date":"2022-08-01","close":2565.0},{"date":"2022-08-02","close":2499.0},{"date":"2022-08-03","close":2544.0},{"date":"2022-08-04","close":2589.0},{"date":"2022-08-05","close":2666.0},{"date":"2022-08-08","close":2610.0},{"date":"2022-08-09","close":2556.0},{"date":"2022-08-10","close":2487.0},{"date":"2022-08-11","close":2487.0},{"date":"2022-08-12","close":2511.0},{"date":"2022-08-16","close":2556.0},{"date":"2022-08-17","close":2520.0},{"date":"2022-08-18","close":2532.0},{"date":"2022-08-19","close":2589.0},{"date":"2022-08-22","close":2589.0},{"date":"2022-08-23","close":2520.0},{"date":"2022-08-24","close":2520.0},{"date":"2022-08-25","close":2520.0},{"date":"2022-08-26","close":2499.0},{"date":"2022-08-29","close":2443.0},{"date":"2022-08-30","close":2466.0},{"date":"2022-08-31","close":2466.0},{"date":"2022-09-01","close":2377.0},{"date":"2022-09-02","close":2386.0},{"date":"2022-09-05","close":2332.0},{"date":"2022-09-06","close":2353.0},{"date":"2022-09-07","close":2287.0},{"date":"2022-09-08","close":2308.0},{"date":"2022-09-13","close":2344.0},{"date":"2022-09-14","close":2299.0},{"date":"2022-09-15","close":2308.0},{"date":"2022-09-16","close":2226.0},{"date":"2022-09-19","close":2141.0},{"date":"2022-09-20","close":2122.0},{"date":"2022-09-21","close":2037.0},{"date":"2022-09-22","close":2077.0},{"date":"2022-09-23","close":1981.0},{"date":"2022-09-26","close":1790.0},{"date":"2022-09-27","close":1790.0},{"date":"2022-09-28","close":1724.0},{"date":"2022-09-29","close":1738.0},{"date":"2022-09-30","close":1748.0},{"date":"2022-10-04","close":1814.0},{"date":"2022-10-05","close":1788.0},{"date":"2022-10-06","close":1811.0},{"date":"2022-10-07","close":1863.0},{"date":"2022-10-11","close":1755.0},{"date":"2022-10-12","close":1825.0},{"date":"2022-10-13","close":1774.0},{"date":"2022-10-14","close":1807.0},{"date":"2022-10-17","close":1795.0},{"date":"2022-10-18","close":1799.0},{"date":"2022-10-19","close":1804.0},{"date":"2022-10-20","close":1814.0},{"date":"2022-10-21","close":1832.0},{"date":"2022-10-24","close":1821.0},{"date":"2022-10-25","close":1799.0},{"date":"2022-10-26","close":1811.0},{"date":"2022-10-27","close":1814.0},{"date":"2022-10-28","close":1790.0},{"date":"2022-10-31","close":1788.0},{"date":"2022-11-01","close":1792.0},{"date":"2022-11-02","close":1781.0},{"date":"2022-11-03","close":1783.0},{"date":"2022-11-04","close":1774.0},{"date":"2022-11-07","close":1729.0},{"date":"2022-11-08","close":1736.0},{"date":"2022-11-09","close":1750.0},{"date":"2022-11-10","close":1672.0},{"date":"2022-11-11","close":1705.0},{"date":"2022-11-14","close":1733.0},{"date":"2022-11-15","close":1785.0},{"date":"2022-11-16","close":1776.0},{"date":"2022-11-17","close":1776.0},{"date":"2022-11-18","close":1752.0},{"date":"2022-11-21","close":1639.0},{"date":"2022-11-22","close":1606.0},{"date":"2022-11-23","close":1642.0},{"date":"2022-11-24","close":1663.0},{"date":"2022-11-25","close":1696.0},{"date":"2022-11-28","close":1658.0},{"date":"2022-11-29","close":1660.0},{"date":"2022-11-30","close":1675.0},{"date":"2022-12-01","close":1684.0},{"date":"2022-12-02","close":1639.0},{"date":"2022-12-05","close":1710.0},{"date":"2022-12-06","close":1708.0},{"date":"2022-12-07","close":1700.0},{"date":"2022-12-08","close":1660.0},{"date":"2022-12-09","close":1644.0},{"date":"2022-12-12","close":1618.0},{"date":"2022-12-13","close":1632.0},{"date":"2022-12-14","close":1651.0},{"date":"2022-12-15","close":1672.0},{"date":"2022-12-16","close":1672.0},{"date":"2022-12-19","close":1658.0},{"date":"2022-12-20","close":1668.0},{"date":"2022-12-21","close":1642.0},{"date":"2022-12-22","close":1611.0},{"date":"2022-12-23","close":1604.0},{"date":"2022-12-26","close":1533.0},{"date":"2022-12-27","close":1500.0},{"date":"2022-12-28","close":1491.0},{"date":"2022-12-29","close":1486.0},{"date":"2023-01-02","close":1484.0},{"date":"2023-01-03","close":1458.0},{"date":"2023-01-04","close":1491.0},{"date":"2023-01-05","close":1538.0},{"date":"2023-01-06","close":1578.0},{"date":"2023-01-09","close":1587.0},{"date":"2023-01-10","close":1587.0},{"date":"2023-01-11","close":1613.0},{"date":"2023-01-12","close":1618.0},{"date":"2023-01-13","close":1625.0},{"date":"2023-01-16","close":1561.0},{"date":"2023-01-17","close":1585.0},{"date":"2023-01-18","close":1566.0},{"date":"2023-01-19","close":1571.0},{"date":"2023-01-20","close":1550.0},{"date":"2023-01-25","close":1540.0},{"date":"2023-01-26","close":1554.0},{"date":"2023-01-27","close":1521.0},{"date":"2023-01-30","close":1606.0},{"date":"2023-01-31","close":1587.0},{"date":"2023-02-01","close":1583.0},{"date":"2023-02-02","close":1583.0},{"date":"2023-02-03","close":1585.0},{"date":"2023-02-06","close":1566.0},{"date":"2023-02-07","close":1545.0},{"date":"2023-02-08","close":1573.0},{"date":"2023-02-09","close":1561.0},{"date":"2023-02-10","close":1533.0},{"date":"2023-02-13","close":1474.0},{"date":"2023-02-14","close":1430.0},{"date":"2023-02-15","close":1314.0},{"date":"2023-02-16","close":1345.0},{"date":"2023-02-17","close":1338.0},{"date":"2023-02-20","close":1298.0},{"date":"2023-02-21","close":1291.0},{"date":"2023-02-22","close":1279.0},{"date":"2023-02-23","close":1286.0},{"date":"2023-02-24","close":1210.0},{"date":"2023-02-27","close":1166.0},{"date":"2023-02-28","close":1213.0},{"date":"2023-03-02","close":1215.0},{"date":"2023-03-03","close":1218.0},{"date":"2023-03-06","close":1182.0},{"date":"2023-03-07","close":1149.0},{"date":"2023-03-08","close":1116.0},{"date":"2023-03-09","close":1109.0},{"date":"2023-03-10","close":1081.0},{"date":"2023-03-13","close":1015.0},{"date":"2023-03-14","close":963.0},{"date":"2023-03-15","close":975.0},{"date":"2023-03-16","close":956.0},{"date":"2023-03-17","close":951.0},{"date":"2023-03-20","close":961.0},{"date":"2023-03-21","close":984.0},{"date":"2023-03-22","close":996.0},{"date":"2023-03-23","close":1031.0},{"date":"2023-03-24","close":1029.0},{"date":"2023-03-27","close":1192.0},{"date":"2023-03-28","close":1050.0},{"date":"2023-03-29","close":987.0},{"date":"2023-03-30","close":991.0},{"date":"2023-03-31","close":968.0},{"date":"2023-04-03","close":1017.0},{"date":"2023-04-04","close":1005.0},{"date":"2023-04-05","close":996.0},{"date":"2023-04-06","close":970.0},{"date":"2023-04-07","close":984.0},{"date":"2023-04-10","close":984.0},{"date":"2023-04-11","close":984.0},{"date":"2023-04-12","close":1017.0},{"date":"2023-04-13","close":1321.0},{"date":"2023-04-14","close":1430.0},{"date":"2023-04-17","close":1359.0},{"date":"2023-04-18","close":1335.0},{"date":"2023-04-19","close":1352.0},{"date":"2023-04-20","close":1276.0},{"date":"2023-04-21","close":1241.0},{"date":"2023-04-24","close":1196.0},{"date":"2023-04-25","close":1185.0},{"date":"2023-04-26","close":1222.0},{"date":"2023-04-27","close":1227.0},{"date":"2023-04-28","close":1203.0},{"date":"2023-05-02","close":1253.0},{"date":"2023-05-03","close":1305.0},{"date":"2023-05-04","close":1276.0},{"date":"2023-05-08","close":1213.0},{"date":"2023-05-09","close":1201.0},{"date":"2023-05-10","close":1229.0},{"date":"2023-05-11","close":1220.0},{"date":"2023-05-12","close":1309.0},{"date":"2023-05-15","close":1312.0},{"date":"2023-05-16","close":1243.0},{"date":"2023-05-17","close":1260.0},{"date":"2023-05-18","close":1258.0},{"date":"2023-05-19","close":1291.0},{"date":"2023-05-22","close":1295.0},{"date":"2023-05-23","close":1338.0},{"date":"2023-05-24","close":1293.0},{"date":"2023-05-25","close":1265.0},{"date":"2023-05-26","close":1251.0},{"date":"2023-05-30","close":1265.0},{"date":"2023-05-31","close":1227.0},{"date":"2023-06-01","close":1192.0},{"date":"2023-06-02","close":1206.0},{"date":"2023-06-05","close":1196.0},{"date":"2023-06-07","close":1203.0},{"date":"2023-06-08","close":1182.0},{"date":"2023-06-09","close":1175.0},{"date":"2023-06-12","close":1154.0},{"date":"2023-06-13","close":1149.0},{"date":"2023-06-14","close":1121.0},{"date":"2023-06-15","close":1121.0},{"date":"2023-06-16","close":1126.0},{"date":"2023-06-19","close":1130.0},{"date":"2023-06-20","close":1123.0},{"date":"2023-06-21","close":1149.0},{"date":"2023-06-22","close":1114.0},{"date":"2023-06-23","close":1095.0},{"date":"2023-06-26","close":1067.0},{"date":"2023-06-27","close":1086.0},{"date":"2023-06-28","close":1095.0},{"date":"2023-06-29","close":1062.0},{"date":"2023-06-30","close":1109.0},{"date":"2023-07-03","close":1128.0},{"date":"2023-07-04","close":1116.0},{"date":"2023-07-05","close":1144.0},{"date":"2023-07-06","close":1095.0},{"date":"2023-07-07","close":1109.0},{"date":"2023-07-10","close":1109.0},{"date":"2023-07-11","close":1119.0},{"date":"2023-07-12","close":1123.0},{"date":"2023-07-13","close":1121.0},{"date":"2023-07-14","close":1107.0},{"date":"2023-07-17","close":1100.0},{"date":"2023-07-18","close":1064.0},{"date":"2023-07-19","close":1050.0},{"date":"2023-07-20","close":1022.0},{"date":"2023-07-21","close":1001.0},{"date":"2023-07-24","close":975.0},{"date":"2023-07-25","close":977.0},{"date":"2023-07-26","close":940.0},{"date":"2023-07-27","close":973.0},{"date":"2023-07-28","close":1003.0},{"date":"2023-07-31","close":1064.0},{"date":"2023-08-01","close":1088.0},{"date":"2023-08-02","close":1074.0},{"date":"2023-08-03","close":1060.0},{"date":"2023-08-04","close":1043.0},{"date":"2023-08-07","close":1046.0},{"date":"2023-08-08","close":1015.0},{"date":"2023-08-09","close":1057.0},{"date":"2023-08-10","close":1057.0},{"date":"2023-08-11","close":1050.0},{"date":"2023-08-14","close":1057.0},{"date":"2023-08-16","close":987.0},{"date":"2023-08-17","close":996.0},{"date":"2023-08-18","close":996.0},{"date":"2023-08-21","close":1050.0},{"date":"2023-08-22","close":1013.0},{"date":"2023-08-23","close":1008.0},{"date":"2023-08-24","close":1022.0},{"date":"2023-08-25","close":1015.0},{"date":"2023-08-28","close":1041.0},{"date":"2023-08-29","close":1069.0},{"date":"2023-08-30","close":1038.0},{"date":"2023-08-31","close":1062.0},{"date":"2023-09-01","close":1067.0},{"date":"2023-09-04","close":1090.0},{"date":"2023-09-05","close":1093.0},{"date":"2023-09-06","close":1095.0},{"date":"2023-09-07","close":1076.0},{"date":"2023-09-08","close":1107.0},{"date":"2023-09-11","close":1083.0},{"date":"2023-09-12","close":1079.0},{"date":"2023-09-13","close":1076.0},{"date":"2023-09-14","close":1060.0},{"date":"2023-09-15","close":1043.0},{"date":"2023-09-18","close":1154.0},{"date":"2023-09-19","close":1109.0},{"date":"2023-09-20","close":1090.0},{"date":"2023-09-21","close":1093.0},{"date":"2023-09-22","close":1064.0},{"date":"2023-09-25","close":1022.0},{"date":"2023-09-26","close":1017.0},{"date":"2023-09-27","close":1024.0},{"date":"2023-10-04","close":1008.0},{"date":"2023-10-05","close":1020.0},{"date":"2023-10-06","close":1015.0},{"date":"2023-10-10","close":1036.0},{"date":"2023-10-11","close":1048.0},{"date":"2023-10-12","close":1041.0},{"date":"2023-10-13","close":1041.0},{"date":"2023-10-16","close":1112.0},{"date":"2023-10-17","close":1067.0},{"date":"2023-10-18","close":1069.0},{"date":"2023-10-19","close":1062.0},{"date":"2023-10-20","close":1076.0},{"date":"2023-10-23","close":1071.0},{"date":"2023-10-24","close":1079.0},{"date":"2023-10-25","close":1081.0},{"date":"2023-10-26","close":1086.0},{"date":"2023-10-27","close":1083.0},{"date":"2023-10-30","close":1081.0},{"date":"2023-10-31","close":1079.0},{"date":"2023-11-01","close":1069.0},{"date":"2023-11-02","close":1064.0},{"date":"2023-11-03","close":1069.0},{"date":"2023-11-06","close":1064.0},{"date":"2023-11-07","close":1050.0},{"date":"2023-11-08","close":1031.0},{"date":"2023-11-09","close":1036.0},{"date":"2023-11-10","close":1022.0},{"date":"2023-11-13","close":1003.0},{"date":"2023-11-14","close":1013.0},{"date":"2023-11-15","close":1060.0},{"date":"2023-11-16","close":1062.0},{"date":"2023-11-17","close":1057.0},{"date":"2023-11-20","close":1071.0},{"date":"2023-11-21","close":1067.0},{"date":"2023-11-22","close":1046.0},{"date":"2023-11-23","close":1043.0},{"date":"2023-11-24","close":1036.0},{"date":"2023-11-27","close":1043.0},{"date":"2023-11-28","close":1038.0},{"date":"2023-11-29","close":1048.0},{"date":"2023-11-30","close":1048.0},{"date":"2023-12-01","close":1053.0},{"date":"2023-12-04","close":1048.0},{"date":"2023-12-05","close":1067.0},{"date":"2023-12-06","close":1074.0},{"date":"2023-12-07","close":1090.0},{"date":"2023-12-08","close":1079.0},{"date":"2023-12-11","close":1071.0},{"date":"2023-12-12","close":1081.0},{"date":"2023-12-13","close":1095.0},{"date":"2023-12-14","close":1121.0},{"date":"2023-12-15","close":1126.0},{"date":"2023-12-18","close":1128.0},{"date":"2023-12-19","close":1133.0},{"date":"2023-12-20","close":1114.0},{"date":"2023-12-21","close":1114.0},{"date":"2023-12-22","close":1114.0},{"date":"2023-12-26","close":1140.0},{"date":"2023-12-27","close":1156.0},{"date":"2023-12-28","close":1149.0},{"date":"2024-01-02","close":1126.0},{"date":"2024-01-03","close":1170.0},{"date":"2024-01-04","close":1142.0},{"date":"2024-01-05","close":1142.0},{"date":"2024-01-08","close":1123.0},{"date":"2024-01-09","close":1130.0},{"date":"2024-01-10","close":1147.0},{"date":"2024-01-11","close":1147.0},{"date":"2024-01-12","close":1147.0},{"date":"2024-01-15","close":1180.0},{"date":"2024-01-16","close":1187.0},{"date":"2024-01-17","close":1168.0},{"date":"2024-01-18","close":1140.0},{"date":"2024-01-19","close":1135.0},{"date":"2024-01-22","close":1104.0},{"date":"2024-01-23","close":1112.0},{"date":"2024-01-24","close":1095.0},{"date":"2024-01-25","close":1097.0},{"date":"2024-01-26","close":1081.0},{"date":"2024-01-29","close":1064.0},{"date":"2024-01-30","close":1069.0},{"date":"2024-01-31","close":1060.0},{"date":"2024-02-01","close":1031.0},{"date":"2024-02-02","close":1024.0},{"date":"2024-02-05","close":1034.0},{"date":"2024-02-06","close":1022.0},{"date":"2024-02-07","close":1001.0},{"date":"2024-02-08","close":998.0},{"date":"2024-02-13","close":954.0},{"date":"2024-02-14","close":968.0},{"date":"2024-02-15","close":961.0},{"date":"2024-02-16","close":968.0},{"date":"2024-02-19","close":984.0},{"date":"2024-02-20","close":982.0},{"date":"2024-02-21","close":970.0},{"date":"2024-02-22","close":977.0},{"date":"2024-02-23","close":994.0},{"date":"2024-02-26","close":1001.0},{"date":"2024-02-27","close":977.0},{"date":"2024-02-28","close":980.0},{"date":"2024-02-29","close":942.0},{"date":"2024-03-04","close":932.0},{"date":"2024-03-05","close":940.0},{"date":"2024-03-06","close":994.0},{"date":"2024-03-07","close":965.0},{"date":"2024-03-08","close":965.0},{"date":"2024-03-11","close":951.0},{"date":"2024-03-12","close":951.0},{"date":"2024-03-13","close":930.0},{"date":"2024-03-14","close":921.0},{"date":"2024-03-15","close":944.0},{"date":"2024-03-18","close":942.0},{"date":"2024-03-19","close":942.0},{"date":"2024-03-20","close":968.0},{"date":"2024-03-21","close":963.0},{"date":"2024-03-22","close":1046.0},{"date":"2024-03-25","close":1015.0},{"date":"2024-03-26","close":1022.0},{"date":"2024-03-27","close":1031.0},{"date":"2024-03-28","close":1020.0},{"date":"2024-03-29","close":1015.0},{"date":"2024-04-01","close":996.0},{"date":"2024-04-02","close":975.0},{"date":"2024-04-03","close":940.0},{"date":"2024-04-04","close":937.0},{"date":"2024-04-05","close":928.0},{"date":"2024-04-08","close":925.0},{"date":"2024-04-09","close":930.0},{"date":"2024-04-11","close":956.0},{"date":"2024-04-12","close":970.0},{"date":"2024-04-15","close":1163.0},{"date":"2024-04-16","close":1102.0},{"date":"2024-04-17","close":1149.0},{"date":"2024-04-18","close":1147.0},{"date":"2024-04-19","close":1269.0},{"date":"2024-04-22","close":1425.0},{"date":"2024-04-23","close":1606.0},{"date":"2024-04-24","close":1717.0},{"date":"2024-04-25","close":1559.0},{"date":"2024-04-26","close":1733.0},{"date":"2024-04-29","close":1875.0},{"date":"2024-04-30","close":1863.0},{"date":"2024-05-02","close":2150.0},{"date":"2024-05-03","close":2087.0},{"date":"2024-05-07","close":2231.0},{"date":"2024-05-08","close":2231.0},{"date":"2024-05-09","close":2129.0},{"date":"2024-05-10","close":2047.0},{"date":"2024-05-13","close":2047.0},{"date":"2024-05-14","close":2085.0},{"date":"2024-05-16","close":2075.0},{"date":"2024-05-17","close":2002.0},{"date":"2024-05-20","close":1837.0},{"date":"2024-05-21","close":1785.0},{"date":"2024-05-22","close":1830.0},{"date":"2024-05-23","close":1830.0},{"date":"2024-05-24","close":1849.0},{"date":"2024-05-27","close":1851.0},{"date":"2024-05-28","close":1896.0},{"date":"2024-05-29","close":1858.0},{"date":"2024-05-30","close":1762.0},{"date":"2024-05-31","close":1738.0},{"date":"2024-06-03","close":1715.0},{"date":"2024-06-04","close":1719.0},{"date":"2024-06-05","close":1672.0},{"date":"2024-06-07","close":1677.0},{"date":"2024-06-10","close":1724.0},{"date":"2024-06-11","close":1807.0},{"date":"2024-06-12","close":1703.0},{"date":"2024-06-13","close":1755.0},{"date":"2024-06-14","close":1825.0},{"date":"2024-06-17","close":2042.0},{"date":"2024-06-18","close":2014.0},{"date":"2024-06-19","close":1861.0},{"date":"2024-06-20","close":1948.0},{"date":"2024-06-21","close":1920.0},{"date":"2024-06-24","close":1863.0},{"date":"2024-06-25","close":2033.0},{"date":"2024-06-26","close":2146.0},{"date":"2024-06-27","close":2030.0},{"date":"2024-06-28","close":1990.0},{"date":"2024-07-01","close":2016.0},{"date":"2024-07-02","close":2037.0},{"date":"2024-07-03","close":2023.0},{"date":"2024-07-04","close":1934.0},{"date":"2024-07-05","close":1957.0},{"date":"2024-07-08","close":1986.0},{"date":"2024-07-09","close":1957.0},{"date":"2024-07-10","close":1887.0},{"date":"2024-07-11","close":1802.0},{"date":"2024-07-12","close":1811.0},{"date":"2024-07-15","close":1741.0},{"date":"2024-07-16","close":1778.0},{"date":"2024-07-17","close":1748.0},{"date":"2024-07-18","close":1745.0},{"date":"2024-07-19","close":1752.0},{"date":"2024-07-22","close":1828.0},{"date":"2024-07-23","close":1811.0},{"date":"2024-07-24","close":1759.0},{"date":"2024-07-25","close":1703.0},{"date":"2024-07-26","close":1689.0},{"date":"2024-07-29","close":1837.0},{"date":"2024-07-30","close":1795.0},{"date":"2024-07-31","close":1790.0},{"date":"2024-08-01","close":1804.0},{"date":"2024-08-02","close":1828.0},{"date":"2024-08-05","close":1649.0},{"date":"2024-08-06","close":1783.0},{"date":"2024-08-07","close":1771.0},{"date":"2024-08-08","close":1762.0},{"date":"2024-08-09","close":1807.0},{"date":"2024-08-12","close":1830.0},{"date":"2024-08-13","close":1875.0},{"date":"2024-08-14","close":1903.0},{"date":"2024-08-16","close":1847.0},{"date":"2024-08-19","close":2016.0},{"date":"2024-08-20","close":2019.0},{"date":"2024-08-21","close":2030.0},{"date":"2024-08-22","close":2026.0},{"date":"2024-08-23","close":2040.0},{"date":"2024-08-26","close":1950.0},{"date":"2024-08-27","close":1870.0},{"date":"2024-08-28","close":2002.0},{"date":"2024-08-29","close":1908.0},{"date":"2024-08-30","close":1967.0},{"date":"2024-09-02","close":1976.0},{"date":"2024-09-03","close":1976.0},{"date":"2024-09-04","close":1757.0},{"date":"2024-09-05","close":1837.0},{"date":"2024-09-06","close":1823.0},{"date":"2024-09-09","close":1816.0},{"date":"2024-09-10","close":1790.0},{"date":"2024-09-11","close":1757.0},{"date":"2024-09-12","close":1748.0},{"date":"2024-09-13","close":1764.0},{"date":"2024-09-19","close":1665.0},{"date":"2024-09-20","close":1644.0},{"date":"2024-09-23","close":1618.0},{"date":"2024-09-24","close":1625.0},{"date":"2024-09-25","close":1649.0},{"date":"2024-09-26","close":1618.0},{"date":"2024-09-27","close":1576.0},{"date":"2024-09-30","close":1583.0},{"date":"2024-10-02","close":1623.0},{"date":"2024-10-04","close":1606.0},{"date":"2024-10-07","close":1726.0},{"date":"2024-10-08","close":1752.0},{"date":"2024-10-10","close":1705.0},{"date":"2024-10-11","close":1677.0},{"date":"2024-10-14","close":1729.0},{"date":"2024-10-15","close":1790.0},{"date":"2024-10-16","close":1700.0},{"date":"2024-10-17","close":1710.0},{"date":"2024-10-18","close":1682.0},{"date":"2024-10-21","close":1658.0},{"date":"2024-10-22","close":1644.0},{"date":"2024-10-23","close":1658.0},{"date":"2024-10-24","close":1630.0},{"date":"2024-10-25","close":1653.0},{"date":"2024-10-28","close":1665.0},{"date":"2024-10-29","close":1625.0},{"date":"2024-10-30","close":1790.0},{"date":"2024-10-31","close":1755.0},{"date":"2024-11-01","close":1625.0},{"date":"2024-11-04","close":1625.0},{"date":"2024-11-05","close":1512.0},{"date":"2024-11-06","close":1390.0},{"date":"2024-11-07","close":1392.0},{"date":"2024-11-08","close":1474.0},{"date":"2024-11-11","close":1439.0},{"date":"2024-11-12","close":1505.0},{"date":"2024-11-13","close":1444.0},{"date":"2024-11-14","close":1406.0},{"date":"2024-11-15","close":1404.0},{"date":"2024-11-18","close":1349.0},{"date":"2024-11-19","close":1357.0},{"date":"2024-11-20","close":1359.0},{"date":"2024-11-21","close":1298.0},{"date":"2024-11-22","close":1335.0},{"date":"2024-11-25","close":1300.0},{"date":"2024-11-26","close":1309.0},{"date":"2024-11-27","close":1302.0},{"date":"2024-11-28","close":1404.0},{"date":"2024-11-29","close":1425.0},{"date":"2024-12-02","close":1312.0},{"date":"2024-12-03","close":1272.0},{"date":"2024-12-04","close":1291.0},{"date":"2024-12-05","close":1309.0},{"date":"2024-12-06","close":1265.0},{"date":"2024-12-09","close":1203.0},{"date":"2024-12-10","close":1267.0},{"date":"2024-12-11","close":1321.0},{"date":"2024-12-12","close":1298.0},{"date":"2024-12-13","close":1364.0},{"date":"2024-12-16","close":1305.0},{"date":"2024-12-17","close":1309.0},{"date":"2024-12-18","close":1392.0},{"date":"2024-12-19","close":1375.0},{"date":"2024-12-20","close":1368.0},{"date":"2024-12-23","close":1371.0},{"date":"2024-12-24","close":1411.0},{"date":"2024-12-26","close":1349.0},{"date":"2024-12-27","close":1338.0},{"date":"2024-12-30","close":1335.0},{"date":"2025-01-02","close":1340.0},{"date":"2025-01-03","close":1366.0},{"date":"2025-01-06","close":1387.0},{"date":"2025-01-07","close":1373.0},{"date":"2025-01-08","close":1352.0},{"date":"2025-01-09","close":1357.0},{"date":"2025-01-10","close":1342.0},{"date":"2025-01-13","close":1307.0},{"date":"2025-01-14","close":1312.0},{"date":"2025-01-15","close":1269.0},{"date":"2025-01-16","close":1288.0},{"date":"2025-01-17","close":1342.0},{"date":"2025-01-20","close":1300.0},{"date":"2025-01-21","close":1288.0},{"date":"2025-01-22","close":1253.0},{"date":"2025-01-23","close":1222.0},{"date":"2025-01-24","close":1241.0},{"date":"2025-01-31","close":1199.0},{"date":"2025-02-03","close":1196.0},{"date":"2025-02-04","close":1227.0},{"date":"2025-02-05","close":1227.0},{"date":"2025-02-06","close":1218.0},{"date":"2025-02-07","close":1182.0},{"date":"2025-02-10","close":1161.0},{"date":"2025-02-11","close":1156.0},{"date":"2025-02-12","close":1175.0},{"date":"2025-02-13","close":1156.0},{"date":"2025-02-14","close":1137.0},{"date":"2025-02-17","close":1130.0},{"date":"2025-02-18","close":1112.0},{"date":"2025-02-19","close":1090.0},{"date":"2025-02-20","close":1097.0},{"date":"2025-02-21","close":1095.0},{"date":"2025-02-24","close":1093.0},{"date":"2025-02-25","close":1055.0},{"date":"2025-02-26","close":1034.0},{"date":"2025-02-27","close":1020.0},{"date":"2025-02-28","close":1196.0},{"date":"2025-03-04","close":1128.0},{"date":"2025-03-05","close":1104.0},{"date":"2025-03-06","close":1071.0},{"date":"2025-03-07","close":1043.0},{"date":"2025-03-10","close":1067.0},{"date":"2025-03-11","close":1067.0},{"date":"2025-03-12","close":1069.0},{"date":"2025-03-13","close":1086.0},{"date":"2025-03-14","close":1130.0},{"date":"2025-03-17","close":1069.0},{"date":"2025-03-18","close":1036.0},{"date":"2025-03-19","close":1048.0},{"date":"2025-03-20","close":1133.0},{"date":"2025-03-21","close":1159.0},{"date":"2025-03-24","close":1163.0},{"date":"2025-03-25","close":1255.0},{"date":"2025-03-26","close":1321.0},{"date":"2025-03-27","close":1248.0},{"date":"2025-03-28","close":1260.0},{"date":"2025-03-31","close":1215.0},{"date":"2025-04-01","close":1246.0},{"date":"2025-04-02","close":1246.0},{"date":"2025-04-03","close":1218.0},{"date":"2025-04-04","close":1218.0},{"date":"2025-04-07","close":1177.0},{"date":"2025-04-08","close":1187.0},{"date":"2025-04-09","close":1144.0},{"date":"2025-04-10","close":1173.0},{"date":"2025-04-11","close":1168.0},{"date":"2025-04-14","close":1208.0},{"date":"2025-04-15","close":1206.0},{"date":"2025-04-16","close":1166.0},{"date":"2025-04-17","close":1159.0},{"date":"2025-04-18","close":1203.0},{"date":"2025-04-21","close":1194.0},{"date":"2025-04-22","close":1189.0},{"date":"2025-04-23","close":1248.0},{"date":"2025-04-24","close":1246.0},{"date":"2025-04-25","close":1220.0},{"date":"2025-04-28","close":1187.0},{"date":"2025-04-29","close":1201.0},{"date":"2025-04-30","close":1185.0},{"date":"2025-05-02","close":1177.0},{"date":"2025-05-07","close":1173.0},{"date":"2025-05-08","close":1203.0},{"date":"2025-05-09","close":1196.0},{"date":"2025-05-12","close":1210.0},{"date":"2025-05-13","close":1295.0},{"date":"2025-05-14","close":1236.0},{"date":"2025-05-15","close":1366.0},{"date":"2025-05-16","close":1368.0},{"date":"2025-05-19","close":1342.0},{"date":"2025-05-20","close":1326.0},{"date":"2025-05-21","close":1286.0},{"date":"2025-05-22","close":1279.0},{"date":"2025-05-23","close":1375.0},{"date":"2025-05-26","close":1441.0},{"date":"2025-05-27","close":1533.0},{"date":"2025-05-28","close":1479.0},{"date":"2025-05-29","close":1484.0},{"date":"2025-05-30","close":1479.0},{"date":"2025-06-02","close":1425.0},{"date":"2025-06-04","close":1427.0},{"date":"2025-06-05","close":1517.0},{"date":"2025-06-09","close":1472.0},{"date":"2025-06-10","close":1390.0},{"date":"2025-06-11","close":1390.0},{"date":"2025-06-12","close":1378.0},{"date":"2025-06-13","close":1361.0},{"date":"2025-06-16","close":1392.0},{"date":"2025-06-17","close":1390.0},{"date":"2025-06-18","close":1375.0},{"date":"2025-06-19","close":1385.0},{"date":"2025-06-20","close":1387.0},{"date":"2025-06-23","close":1361.0},{"date":"2025-06-24","close":1307.0},{"date":"2025-06-25","close":1307.0},{"date":"2025-06-26","close":1286.0},{"date":"2025-06-27","close":1458.0},{"date":"2025-06-30","close":1411.0},{"date":"2025-07-01","close":1295.0},{"date":"2025-07-02","close":1295.0},{"date":"2025-07-03","close":1281.0},{"date":"2025-07-04","close":1225.0},{"date":"2025-07-07","close":1173.0},{"date":"2025-07-08","close":1225.0},{"date":"2025-07-09","close":1335.0},{"date":"2025-07-10","close":1300.0},{"date":"2025-07-11","close":1281.0},{"date":"2025-07-14","close":1220.0},{"date":"2025-07-15","close":1241.0},{"date":"2025-07-16","close":1276.0},{"date":"2025-07-17","close":1272.0},{"date":"2025-07-18","close":1291.0},{"date":"2025-07-21","close":1248.0},{"date":"2025-07-22","close":1274.0},{"date":"2025-07-23","close":1274.0},{"date":"2025-07-24","close":1225.0},{"date":"2025-07-25","close":1215.0},{"date":"2025-07-28","close":1201.0},{"date":"2025-07-29","close":1246.0},{"date":"2025-07-30","close":1081.0},{"date":"2025-07-31","close":1135.0},{"date":"2025-08-01","close":1102.0},{"date":"2025-08-04","close":1147.0},{"date":"2025-08-05","close":1142.0},{"date":"2025-08-06","close":1116.0},{"date":"2025-08-07","close":1140.0},{"date":"2025-08-08","close":1133.0},{"date":"2025-08-11","close":1102.0},{"date":"2025-08-12","close":1102.0},{"date":"2025-08-13","close":1102.0},{"date":"2025-08-14","close":1107.0},{"date":"2025-08-18","close":775.0},{"date":"2025-08-19","close":786.0},{"date":"2025-08-20","close":784.0},{"date":"2025-08-21","close":801.0},{"date":"2025-08-22","close":789.0},{"date":"2025-08-25","close":793.0},{"date":"2025-08-26","close":775.0},{"date":"2025-08-27","close":777.0},{"date":"2025-08-28","close":801.0},{"date":"2025-08-29","close":662.0},{"date":"2025-09-01","close":859.0},{"date":"2025-09-02","close":1024.0},{"date":"2025-09-03","close":980.0},{"date":"2025-09-04","close":1013.0},{"date":"2025-09-05","close":977.0},{"date":"2025-09-08","close":1029.0},{"date":"2025-09-09","close":1013.0},{"date":"2025-09-10","close":1010.0},{"date":"2025-09-11","close":921.0},{"date":"2025-09-12","close":932.0},{"date":"2025-09-15","close":930.0},{"date":"2025-09-16","close":935.0},{"date":"2025-09-17","close":921.0},{"date":"2025-09-18","close":921.0},{"date":"2025-09-19","close":918.0},{"date":"2025-09-22","close":888.0},{"date":"2025-09-23","close":902.0},{"date":"2025-09-24","close":871.0},{"date":"2025-09-25","close":881.0},{"date":"2025-09-26","close":834.0},{"date":"2025-09-29","close":834.0},{"date":"2025-09-30","close":838.0},{"date":"2025-10-01","close":812.0},{"date":"2025-10-02","close":796.0},{"date":"2025-10-10","close":756.0},{"date":"2025-10-13","close":779.0},{"date":"2025-10-14","close":765.0},{"date":"2025-10-15","close":742.0},{"date":"2025-10-16","close":749.0},{"date":"2025-10-17","close":768.0},{"date":"2025-10-20","close":730.0},{"date":"2025-10-21","close":760.0},{"date":"2025-10-22","close":768.0},{"date":"2025-10-23","close":758.0},{"date":"2025-10-24","close":737.0},{"date":"2025-10-27","close":704.0},{"date":"2025-10-28","close":706.0},{"date":"2025-10-29","close":709.0},{"date":"2025-10-30","close":718.0},{"date":"2025-10-31","close":704.0},{"date":"2025-11-03","close":678.0},{"date":"2025-11-04","close":683.0},{"date":"2025-11-05","close":687.0},{"date":"2025-11-06","close":692.0},{"date":"2025-11-07","close":680.0},{"date":"2025-11-10","close":704.0},{"date":"2025-11-11","close":720.0},{"date":"2025-11-12","close":711.0},{"date":"2025-11-13","close":706.0},{"date":"2025-11-14","close":699.0},{"date":"2025-11-17","close":643.0},{"date":"2025-11-18","close":636.0},{"date":"2025-11-19","close":652.0},{"date":"2025-11-20","close":676.0},{"date":"2025-11-21","close":631.0},{"date":"2025-11-24","close":556.0},{"date":"2025-11-25","close":556.0},{"date":"2025-11-26","close":556.0},{"date":"2025-11-27","close":556.0},{"date":"2025-11-28","close":556.0},{"date":"2025-12-01","close":556.0},{"date":"2025-12-02","close":556.0},{"date":"2025-12-03","close":556.0},{"date":"2025-12-04","close":556.0},{"date":"2025-12-05","close":556.0},{"date":"2025-12-08","close":556.0},{"date":"2025-12-09","close":556.0},{"date":"2025-12-10","close":556.0},{"date":"2025-12-11","close":556.0},{"date":"2025-12-12","close":556.0},{"date":"2025-12-15","close":556.0},{"date":"2025-12-16","close":556.0},{"date":"2025-12-17","close":556.0},{"date":"2025-12-18","close":722.0},{"date":"2025-12-19","close":692.0},{"date":"2025-12-22","close":630.0},{"date":"2025-12-23","close":638.0},{"date":"2025-12-24","close":707.0},{"date":"2025-12-26","close":820.0},{"date":"2025-12-29","close":979.0},{"date":"2025-12-30","close":979.0},{"date":"2026-01-02","close":997.0},{"date":"2026-01-05","close":1010.0},{"date":"2026-01-06","close":906.0},{"date":"2026-01-07","close":917.0},{"date":"2026-01-08","close":885.0},{"date":"2026-01-09","close":926.0},{"date":"2026-01-12","close":1078.0},{"date":"2026-01-13","close":1060.0},{"date":"2026-01-14","close":1010.0},{"date":"2026-01-15","close":1052.0},{"date":"2026-01-16","close":1027.0},{"date":"2026-01-19","close":930.0},{"date":"2026-01-20","close":937.0},{"date":"2026-01-21","close":875.0},{"date":"2026-01-22","close":822.0},{"date":"2026-01-23","close":802.0},{"date":"2026-01-26","close":805.0},{"date":"2026-01-27","close":814.0},{"date":"2026-01-28","close":965.0},{"date":"2026-01-29","close":939.0},{"date":"2026-01-30","close":940.0},{"date":"2026-02-02","close":1000.0},{"date":"2026-02-03","close":1041.0},{"date":"2026-02-04","close":984.0},{"date":"2026-02-05","close":947.0},{"date":"2026-02-06","close":987.0},{"date":"2026-02-09","close":949.0},{"date":"2026-02-10","close":964.0},{"date":"2026-02-11","close":949.0},{"date":"2026-02-12","close":893.0},{"date":"2026-02-13","close":851.0},{"date":"2026-02-19","close":4165.0},{"date":"2026-02-20","close":4170.0},{"date":"2026-02-23","close":4500.0},{"date":"2026-02-24","close":4450.0},{"date":"2026-02-25","close":4625.0},{"date":"2026-02-26","close":4515.0},{"date":"2026-02-27","close":4520.0},{"date":"2026-03-03","close":4400.0},{"date":"2026-03-04","close":3700.0},{"date":"2026-03-05","close":3790.0},{"date":"2026-03-06","close":3835.0},{"date":"2026-03-09","close":3595.0},{"date":"2026-03-10","close":3660.0},{"date":"2026-03-11","close":3560.0},{"date":"2026-03-12","close":3420.0},{"date":"2026-03-13","close":3380.0},{"date":"2026-03-16","close":3065.0},{"date":"2026-03-17","close":3250.0},{"date":"2026-03-18","close":3400.0},{"date":"2026-03-19","close":3655.0},{"date":"2026-03-20","close":3725.0},{"date":"2026-03-23","close":3705.0},{"date":"2026-03-24","close":3900.0},{"date":"2026-03-25","close":3900.0},{"date":"2026-03-26","close":4000.0},{"date":"2026-03-27","close":4000.0},{"date":"2026-03-30","close":3935.0},{"date":"2026-03-31","close":3525.0},{"date":"2026-04-01","close":3550.0},{"date":"2026-04-02","close":3375.0},{"date":"2026-04-03","close":3400.0},{"date":"2026-04-06","close":3405.0},{"date":"2026-04-07","close":3645.0},{"date":"2026-04-08","close":3515.0},{"date":"2026-04-09","close":3375.0},{"date":"2026-04-10","close":3465.0},{"date":"2026-04-13","close":3660.0},{"date":"2026-04-14","close":3660.0},{"date":"2026-04-15","close":3660.0},{"date":"2026-04-16","close":3660.0},{"date":"2026-04-17","close":3660.0},{"date":"2026-04-20","close":3660.0},{"date":"2026-04-21","close":3660.0},{"date":"2026-04-22","close":3660.0},{"date":"2026-04-23","close":3660.0},{"date":"2026-04-24","close":3660.0},{"date":"2026-04-27","close":3660.0},{"date":"2026-04-28","close":3660.0},{"date":"2026-04-29","close":3660.0},{"date":"2026-04-30","close":3660.0},{"date":"2026-05-04","close":3660.0},{"date":"2026-05-06","close":3660.0},{"date":"2026-05-07","close":3660.0},{"date":"2026-05-08","close":3660.0},{"date":"2026-05-11","close":3660.0},{"date":"2026-05-12","close":3910.0},{"date":"2026-05-13","close":3615.0},{"date":"2026-05-14","close":3515.0},{"date":"2026-05-15","close":3635.0},{"date":"2026-05-18","close":3560.0},{"date":"2026-05-19","close":3495.0},{"date":"2026-05-20","close":3500.0},{"date":"2026-05-21","close":3845.0},{"date":"2026-05-22","close":4605.0},{"date":"2026-05-26","close":4435.0},{"date":"2026-05-27","close":4030.0},{"date":"2026-05-28","close":4135.0},{"date":"2026-05-29","close":4720.0},{"date":"2026-06-01","close":6130.0},{"date":"2026-06-02","close":6150.0},{"date":"2026-06-04","close":7350.0},{"date":"2026-06-05","close":7820.0},{"date":"2026-06-08","close":9890.0},{"date":"2026-06-09","close":9500.0},{"date":"2026-06-10","close":9900.0},{"date":"2026-06-11","close":11950.0},{"date":"2026-06-12","close":11610.0},{"date":"2026-06-15","close":11440.0},{"date":"2026-06-16","close":8010.0},{"date":"2026-06-17","close":9000.0},{"date":"2026-06-18","close":8410.0},{"date":"2026-06-19","close":9010.0},{"date":"2026-06-22","close":11350.0},{"date":"2026-06-23","close":11280.0},{"date":"2026-06-24","close":10290.0},{"date":"2026-06-25","close":8950.0},{"date":"2026-06-26","close":8000.0},{"date":"2026-06-29","close":8030.0},{"date":"2026-06-30","close":7600.0},{"date":"2026-07-01","close":7790.0},{"date":"2026-07-02","close":7800.0},{"date":"2026-07-03","close":7970.0},{"date":"2026-07-06","close":8140.0},{"date":"2026-07-07","close":7930.0},{"date":"2026-07-08","close":8080.0},{"date":"2026-07-09","close":9400.0},{"date":"2026-07-10","close":8740.0},{"date":"2026-07-13","close":8300.0},{"date":"2026-07-14","close":8220.0},{"date":"2026-07-15","close":8250.0},{"date":"2026-07-16","close":7800.0},{"date":"2026-07-20","close":7150.0},{"date":"2026-07-21","close":7120.0},{"date":"2026-07-22","close":7440.0},{"date":"2026-07-23","close":7500.0},{"date":"2026-07-24","close":7500.0},{"date":"2026-07-27","close":7410.0},{"date":"2026-07-28","close":6610.0},{"date":"2026-07-29","close":6200.0},{"date":"2026-07-30","close":5820.0},{"date":"2026-07-31","close":6540.0},{"date":"2026-08-03","close":6340.0},{"date":"2026-08-04","close":7330.0},{"date":"2026-08-05","close":7320.0},{"date":"2026-08-06","close":7750.0},{"date":"2026-08-07","close":7330.0},{"date":"2026-08-10","close":6930.0},{"date":"2026-08-11","close":7340.0},{"date":"2026-08-12","close":7410.0},{"date":"2026-08-13","close":7420.0},{"date":"2026-08-14","close":7350.0},{"date":"2026-08-18","close":6970.0},{"date":"2026-08-19","close":6970.0},{"date":"2026-08-20","close":7020.0},{"date":"2026-08-21","close":6990.0},{"date":"2026-08-24","close":6990.0},{"date":"2026-08-25","close":6200.0},{"date":"2026-08-26","close":6160.0},{"date":"2026-08-27","close":6330.0},{"date":"2026-08-28","close":6010.0},{"date":"2026-08-31","close":6460.0},{"date":"2026-09-01","close":4875.0},{"date":"2026-09-02","close":4810.0},{"date":"2026-09-03","close":4435.0},{"date":"2026-09-04","close":4585.0},{"date":"2026-09-07","close":4620.0},{"date":"2026-09-08","close":4025.0},{"date":"2026-09-09","close":4175.0},{"date":"2026-09-10","close":4320.0},{"date":"2026-09-11","close":4315.0},{"date":"2026-09-14","close":4085.0},{"date":"2026-09-15","close":3975.0},{"date":"2026-09-16","close":3970.0},{"date":"2026-09-17","close":3875.0},{"date":"2026-09-18","close":4320.0},{"date":"2026-09-21","close":3990.0},{"date":"2026-09-22","close":3775.0},{"date":"2026-09-23","close":3680.0},{"date":"2026-09-28","close":3415.0},{"date":"2026-09-29","close":3310.0},{"date":"2026-09-30","close":3325.0},{"date":"2026-10-01","close":3310.0},{"date":"2026-10-02","close":3385.0},{"date":"2026-10-06","close":3345.0},{"date":"2026-10-07","close":3345.0},{"date":"2026-10-08","close":3320.0},{"date":"2026-10-12","close":3185.0},{"date":"2026-10-13","close":3120.0},{"date":"2026-10-14","close":3050.0},{"date":"2026-10-15","close":2900.0},{"date":"2026-10-16","close":2990.0},{"date":"2026-10-19","close":2970.0},{"date":"2026-10-20","close":2885.0},{"date":"2026-10-21","close":2855.0},{"date":"2026-10-22","close":2735.0},{"date":"2026-10-23","close":2675.0}],"chart_data":[{"date":"2024-10-23","open":1644,"high":1682,"low":1576,"close":1658,"volume":227464,"rsi_14":56.57,"sma_20":1666.45,"sma_60":1782.55,"sma_120":1837.22},{"date":"2024-10-24","open":1658,"high":1700,"low":1611,"close":1630,"volume":131971,"rsi_14":50.63,"sma_20":1667.05,"sma_60":1779.53,"sma_120":1836.49},{"date":"2024-10-25","open":1630,"high":1686,"low":1623,"close":1653,"volume":33043,"rsi_14":54.16,"sma_20":1668.45,"sma_60":1777.77,"sma_120":1837.28},{"date":"2024-10-28","open":1653,"high":1684,"low":1642,"close":1665,"volume":59730,"rsi_14":43.33,"sma_20":1669.25,"sma_60":1777.13,"sma_120":1836.71},{"date":"2024-10-29","open":1675,"high":1675,"low":1578,"close":1625,"volume":309479,"rsi_14":36.52,"sma_20":1669.6,"sma_60":1776.07,"sma_120":1834.62},{"date":"2024-10-30","open":1625,"high":1811,"low":1585,"close":1790,"volume":830995,"rsi_14":57.22,"sma_20":1680.3,"sma_60":1775.28,"sma_120":1834.02},{"date":"2024-10-31","open":1790,"high":1856,"low":1684,"close":1755,"volume":466003,"rsi_14":56.54,"sma_20":1688.9,"sma_60":1774.62,"sma_120":1830.72},{"date":"2024-11-01","open":1755,"high":1825,"low":1611,"close":1625,"volume":1103909,"rsi_14":42.28,"sma_20":1689.0,"sma_60":1771.87,"sma_120":1826.88},{"date":"2024-11-04","open":1637,"high":1684,"low":1587,"close":1625,"volume":359028,"rsi_14":36.54,"sma_20":1689.95,"sma_60":1768.88,"sma_120":1821.83},{"date":"2024-11-05","open":1620,"high":1639,"low":1512,"close":1512,"volume":270284,"rsi_14":35.22,"sma_20":1679.25,"sma_60":1763.62,"sma_120":1815.83},{"date":"2024-11-06","open":1512,"high":1920,"low":1390,"close":1390,"volume":3094025,"rsi_14":28.61,"sma_20":1661.15,"sma_60":1759.3,"sma_120":1809.67},{"date":"2024-11-07","open":1430,"high":1446,"low":1312,"close":1392,"volume":723091,"rsi_14":29.92,"sma_20":1645.5,"sma_60":1752.78,"sma_120":1804.22},{"date":"2024-11-08","open":1394,"high":1529,"low":1385,"close":1474,"volume":778040,"rsi_14":38.21,"sma_20":1635.35,"sma_60":1747.83,"sma_120":1799.44},{"date":"2024-11-11","open":1474,"high":1488,"low":1434,"close":1439,"volume":249038,"rsi_14":37.2,"sma_20":1620.85,"sma_60":1742.45,"sma_120":1794.06},{"date":"2024-11-12","open":1420,"high":1552,"low":1415,"close":1505,"volume":363609,"rsi_14":41.03,"sma_20":1606.6,"sma_60":1737.42,"sma_120":1789.31},{"date":"2024-11-13","open":1498,"high":1554,"low":1425,"close":1444,"volume":269202,"rsi_14":39.5,"sma_20":1593.8,"sma_60":1730.98,"sma_120":1784.66},{"date":"2024-11-14","open":1444,"high":1458,"low":1378,"close":1406,"volume":215976,"rsi_14":36.29,"sma_20":1578.6,"sma_60":1723.17,"sma_120":1781.07},{"date":"2024-11-15","open":1406,"high":1430,"low":1305,"close":1404,"volume":108416,"rsi_14":35.35,"sma_20":1564.7,"sma_60":1714.85,"sma_120":1777.89},{"date":"2024-11-18","open":1392,"high":1418,"low":1333,"close":1349,"volume":159152,"rsi_14":34.77,"sma_20":1549.25,"sma_60":1706.55,"sma_120":1773.88},{"date":"2024-11-19","open":1349,"high":1373,"low":1307,"close":1357,"volume":185307,"rsi_14":21.09,"sma_20":1534.9,"sma_60":1695.57,"sma_120":1769.94},{"date":"2024-11-20","open":1357,"high":1378,"low":1309,"close":1359,"volume":131456,"rsi_14":22.35,"sma_20":1519.95,"sma_60":1684.57,"sma_120":1765.86},{"date":"2024-11-21","open":1359,"high":1361,"low":1298,"close":1298,"volume":166984,"rsi_14":24.73,"sma_20":1503.35,"sma_60":1672.37,"sma_120":1761.25},{"date":"2024-11-22","open":1276,"high":1335,"low":1269,"close":1335,"volume":100665,"rsi_14":28.8,"sma_20":1487.45,"sma_60":1660.85,"sma_120":1756.58},{"date":"2024-11-25","open":1258,"high":1357,"low":1248,"close":1300,"volume":287609,"rsi_14":32.51,"sma_20":1469.2,"sma_60":1648.52,"sma_120":1751.92},{"date":"2024-11-26","open":1276,"high":1314,"low":1276,"close":1309,"volume":77344,"rsi_14":41.78,"sma_20":1453.4,"sma_60":1637.83,"sma_120":1748.15},{"date":"2024-11-27","open":1307,"high":1333,"low":1281,"close":1302,"volume":148802,"rsi_14":40.96,"sma_20":1429.0,"sma_60":1628.37,"sma_120":1744.52},{"date":"2024-11-28","open":1309,"high":1432,"low":1307,"close":1404,"volume":335339,"rsi_14":43.24,"sma_20":1411.45,"sma_60":1618.4,"sma_120":1741.92},{"date":"2024-11-29","open":1385,"high":1444,"low":1359,"close":1425,"volume":183946,"rsi_14":48.61,"sma_20":1401.45,"sma_60":1610.35,"sma_120":1739.47},{"date":"2024-12-02","open":1425,"high":1455,"low":1295,"close":1312,"volume":263845,"rsi_14":32.49,"sma_20":1385.8,"sma_60":1599.43,"sma_120":1736.47},{"date":"2024-12-03","open":1312,"high":1328,"low":1269,"close":1272,"volume":210596,"rsi_14":33.77,"sma_20":1373.8,"sma_60":1587.7,"sma_120":1733.1},{"date":"2024-12-04","open":1265,"high":1316,"low":1208,"close":1291,"volume":143901,"rsi_14":38.75,"sma_20":1368.85,"sma_60":1576.28,"sma_120":1729.49},{"date":"2024-12-05","open":1283,"high":1319,"low":1227,"close":1309,"volume":53516,"rsi_14":40.99,"sma_20":1364.7,"sma_60":1568.82,"sma_120":1725.34},{"date":"2024-12-06","open":1295,"high":1321,"low":1246,"close":1265,"volume":108176,"rsi_14":41.86,"sma_20":1354.25,"sma_60":1559.28,"sma_120":1721.69},{"date":"2024-12-09","open":1258,"high":1272,"low":1182,"close":1203,"volume":268317,"rsi_14":36.49,"sma_20":1342.45,"sma_60":1548.95,"sma_120":1717.09},{"date":"2024-12-10","open":1251,"high":1272,"low":1140,"close":1267,"volume":152016,"rsi_14":42.72,"sma_20":1330.55,"sma_60":1539.8,"sma_120":1712.44},{"date":"2024-12-11","open":1265,"high":1328,"low":1255,"close":1321,"volume":90994,"rsi_14":51.84,"sma_20":1324.4,"sma_60":1531.98,"sma_120":1706.43},{"date":"2024-12-12","open":1305,"high":1328,"low":1279,"close":1298,"volume":123212,"rsi_14":46.97,"sma_20":1319.0,"sma_60":1524.33,"sma_120":1700.47},{"date":"2024-12-13","open":1298,"high":1373,"low":1283,"close":1364,"volume":134272,"rsi_14":54.98,"sma_20":1317.0,"sma_60":1517.93,"sma_120":1696.33},{"date":"2024-12-16","open":1364,"high":1378,"low":1286,"close":1305,"volume":113254,"rsi_14":49.71,"sma_20":1314.8,"sma_60":1510.28,"sma_120":1690.97},{"date":"2024-12-17","open":1302,"high":1342,"low":1272,"close":1309,"volume":79022,"rsi_14":50.51,"sma_20":1312.4,"sma_60":1504.35,"sma_120":1685.88},{"date":"2024-12-18","open":1283,"high":1472,"low":1283,"close":1392,"volume":625161,"rsi_14":49.1,"sma_20":1314.05,"sma_60":1500.15,"sma_120":1681.95},{"date":"2024-12-19","open":1394,"high":1411,"low":1364,"close":1375,"volume":102448,"rsi_14":46.25,"sma_20":1317.9,"sma_60":1496.1,"sma_120":1676.47},{"date":"2024-12-20","open":1368,"high":1394,"low":1307,"close":1368,"volume":140182,"rsi_14":55.0,"sma_20":1319.55,"sma_60":1491.82,"sma_120":1669.98},{"date":"2024-12-23","open":1368,"high":1378,"low":1347,"close":1371,"volume":90376,"rsi_14":59.46,"sma_20":1323.1,"sma_60":1487.18,"sma_120":1664.49},{"date":"2024-12-24","open":1368,"high":1413,"low":1326,"close":1411,"volume":180022,"rsi_14":61.03,"sma_20":1328.2,"sma_60":1483.73,"sma_120":1659.67},{"date":"2024-12-26","open":1437,"high":1533,"low":1331,"close":1349,"volume":431003,"rsi_14":53.4,"sma_20":1330.55,"sma_60":1479.95,"sma_120":1654.11},{"date":"2024-12-27","open":1408,"high":1430,"low":1333,"close":1338,"volume":261085,"rsi_14":56.58,"sma_20":1327.25,"sma_60":1475.87,"sma_120":1648.28},{"date":"2024-12-30","open":1309,"high":1399,"low":1309,"close":1335,"volume":103137,"rsi_14":63.31,"sma_20":1322.75,"sma_60":1471.07,"sma_120":1642.55},{"date":"2025-01-02","open":1338,"high":1364,"low":1309,"close":1340,"volume":61292,"rsi_14":58.35,"sma_20":1324.15,"sma_60":1466.63,"sma_120":1637.6},{"date":"2025-01-03","open":1319,"high":1408,"low":1319,"close":1366,"volume":122434,"rsi_14":55.5,"sma_20":1328.85,"sma_60":1460.63,"sma_120":1632.67},{"date":"2025-01-06","open":1366,"high":1387,"low":1340,"close":1387,"volume":70428,"rsi_14":60.93,"sma_20":1333.65,"sma_60":1454.55,"sma_120":1627.68},{"date":"2025-01-07","open":1387,"high":1408,"low":1359,"close":1373,"volume":51074,"rsi_14":51.27,"sma_20":1336.85,"sma_60":1449.02,"sma_120":1622.82},{"date":"2025-01-08","open":1361,"high":1373,"low":1338,"close":1352,"volume":100988,"rsi_14":57.41,"sma_20":1341.2,"sma_60":1443.6,"sma_120":1618.36},{"date":"2025-01-09","open":1345,"high":1366,"low":1321,"close":1357,"volume":79479,"rsi_14":57.55,"sma_20":1348.9,"sma_60":1437.4,"sma_120":1614.65},{"date":"2025-01-10","open":1359,"high":1385,"low":1324,"close":1342,"volume":65155,"rsi_14":40.0,"sma_20":1352.65,"sma_60":1429.93,"sma_120":1610.74},{"date":"2025-01-13","open":1342,"high":1352,"low":1295,"close":1307,"volume":140838,"rsi_14":37.31,"sma_20":1351.95,"sma_60":1423.38,"sma_120":1607.12},{"date":"2025-01-14","open":1307,"high":1328,"low":1288,"close":1312,"volume":77096,"rsi_14":39.47,"sma_20":1352.65,"sma_60":1416.75,"sma_120":1603.24},{"date":"2025-01-15","open":1312,"high":1312,"low":1251,"close":1269,"volume":177531,"rsi_14":33.33,"sma_20":1347.9,"sma_60":1409.87,"sma_120":1599.25},{"date":"2025-01-16","open":1281,"high":1295,"low":1276,"close":1288,"volume":50459,"rsi_14":28.42,"sma_20":1347.05,"sma_60":1403.7,"sma_120":1595.44},{"date":"2025-01-17","open":1288,"high":1352,"low":1251,"close":1342,"volume":218728,"rsi_14":48.74,"sma_20":1348.7,"sma_60":1398.67,"sma_120":1592.03},{"date":"2025-01-20","open":1342,"high":1345,"low":1298,"close":1300,"volume":89327,"rsi_14":43.83,"sma_20":1344.1,"sma_60":1392.7,"sma_120":1587.62},{"date":"2025-01-21","open":1300,"high":1316,"low":1276,"close":1288,"volume":86421,"rsi_14":42.59,"sma_20":1339.75,"sma_60":1387.0,"sma_120":1583.27},{"date":"2025-01-22","open":1291,"high":1307,"low":1177,"close":1253,"volume":224194,"rsi_14":37.46,"sma_20":1334.0,"sma_60":1380.33,"sma_120":1579.05},{"date":"2025-01-23","open":1236,"high":1269,"low":1168,"close":1222,"volume":272419,"rsi_14":29.55,"sma_20":1326.55,"sma_60":1372.95,"sma_120":1575.04},{"date":"2025-01-24","open":1213,"high":1243,"low":1189,"close":1241,"volume":134664,"rsi_14":29.14,"sma_20":1318.05,"sma_60":1366.55,"sma_120":1571.31},{"date":"2025-01-31","open":1241,"high":1274,"low":1194,"close":1199,"volume":82342,"rsi_14":26.98,"sma_20":1310.55,"sma_60":1356.7,"sma_120":1565.99},{"date":"2025-02-03","open":1201,"high":1236,"low":1173,"close":1196,"volume":126684,"rsi_14":28.33,"sma_20":1303.45,"sma_60":1347.38,"sma_120":1561.0},{"date":"2025-02-04","open":1196,"high":1260,"low":1187,"close":1227,"volume":107272,"rsi_14":33.16,"sma_20":1298.05,"sma_60":1340.75,"sma_120":1556.31},{"date":"2025-02-05","open":1213,"high":1260,"low":1199,"close":1227,"volume":177723,"rsi_14":34.5,"sma_20":1292.4,"sma_60":1334.12,"sma_120":1551.5},{"date":"2025-02-06","open":1225,"high":1241,"low":1210,"close":1218,"volume":40603,"rsi_14":37.1,"sma_20":1285.0,"sma_60":1329.22,"sma_120":1546.42},{"date":"2025-02-07","open":1201,"high":1255,"low":1177,"close":1182,"volume":96183,"rsi_14":32.71,"sma_20":1274.75,"sma_60":1325.75,"sma_120":1542.53},{"date":"2025-02-10","open":1185,"high":1192,"low":1133,"close":1161,"volume":217842,"rsi_14":34.75,"sma_20":1264.15,"sma_60":1321.9,"sma_120":1537.34},{"date":"2025-02-11","open":1161,"high":1163,"low":1137,"close":1156,"volume":109610,"rsi_14":30.59,"sma_20":1254.35,"sma_60":1316.6,"sma_120":1532.22},{"date":"2025-02-12","open":1152,"high":1177,"low":1135,"close":1175,"volume":92225,"rsi_14":22.62,"sma_20":1245.25,"sma_60":1312.2,"sma_120":1527.33},{"date":"2025-02-13","open":1175,"high":1182,"low":1133,"close":1156,"volume":81990,"rsi_14":24.47,"sma_20":1235.95,"sma_60":1306.38,"sma_120":1521.9},{"date":"2025-02-14","open":1152,"high":1154,"low":1135,"close":1137,"volume":61812,"rsi_14":23.88,"sma_20":1227.45,"sma_60":1301.27,"sma_120":1516.12},{"date":"2025-02-17","open":1137,"high":1161,"low":1107,"close":1130,"volume":115434,"rsi_14":26.44,"sma_20":1218.35,"sma_60":1296.67,"sma_120":1509.92},{"date":"2025-02-18","open":1121,"high":1140,"low":1093,"close":1112,"volume":108933,"rsi_14":27.82,"sma_20":1210.5,"sma_60":1291.8,"sma_120":1503.33},{"date":"2025-02-19","open":1112,"high":1119,"low":1088,"close":1090,"volume":97361,"rsi_14":19.92,"sma_20":1200.6,"sma_60":1287.48,"sma_120":1497.02},{"date":"2025-02-20","open":1100,"high":1104,"low":1046,"close":1097,"volume":293270,"rsi_14":26.39,"sma_20":1188.35,"sma_60":1283.15,"sma_120":1489.36},{"date":"2025-02-21","open":1100,"high":1114,"low":1069,"close":1095,"volume":76581,"rsi_14":26.51,"sma_20":1178.1,"sma_60":1278.75,"sma_120":1481.66},{"date":"2025-02-24","open":1095,"high":1109,"low":1081,"close":1093,"volume":46513,"rsi_14":13.98,"sma_20":1168.35,"sma_60":1275.33,"sma_120":1473.85},{"date":"2025-02-25","open":1093,"high":1109,"low":1055,"close":1055,"volume":89188,"rsi_14":11.61,"sma_20":1158.45,"sma_60":1270.67,"sma_120":1465.76},{"date":"2025-02-26","open":1057,"high":1057,"low":1020,"close":1034,"volume":97020,"rsi_14":11.02,"sma_20":1149.05,"sma_60":1266.23,"sma_120":1457.38},{"date":"2025-02-27","open":1034,"high":1036,"low":963,"close":1020,"volume":318234,"rsi_14":12.15,"sma_20":1138.0,"sma_60":1261.42,"sma_120":1449.62},{"date":"2025-02-28","open":1027,"high":1210,"low":996,"close":1196,"volume":907411,"rsi_14":54.74,"sma_20":1137.85,"sma_60":1259.65,"sma_120":1444.01},{"date":"2025-03-04","open":1196,"high":1281,"low":1079,"close":1128,"volume":288381,"rsi_14":46.76,"sma_20":1134.45,"sma_60":1255.05,"sma_120":1436.72},{"date":"2025-03-05","open":1104,"high":1163,"low":1081,"close":1104,"volume":113680,"rsi_14":41.88,"sma_20":1128.3,"sma_60":1249.7,"sma_120":1430.03},{"date":"2025-03-06","open":1166,"high":1166,"low":1062,"close":1071,"volume":117415,"rsi_14":40.58,"sma_20":1120.5,"sma_60":1245.68,"sma_120":1422.56},{"date":"2025-03-07","open":1083,"high":1095,"low":1027,"close":1043,"volume":89729,"rsi_14":39.78,"sma_20":1111.75,"sma_60":1241.87,"sma_120":1414.78},{"date":"2025-03-10","open":1043,"high":1147,"low":1029,"close":1067,"volume":195149,"rsi_14":43.4,"sma_20":1106.0,"sma_60":1238.13,"sma_120":1407.21},{"date":"2025-03-11","open":1067,"high":1100,"low":1036,"close":1067,"volume":40269,"rsi_14":45.1,"sma_20":1101.3,"sma_60":1234.1,"sma_120":1401.46},{"date":"2025-03-12","open":1067,"high":1095,"low":1046,"close":1069,"volume":37889,"rsi_14":47.61,"sma_20":1096.95,"sma_60":1230.83,"sma_120":1395.06},{"date":"2025-03-13","open":1069,"high":1109,"low":1060,"close":1086,"volume":30219,"rsi_14":48.78,"sma_20":1092.5,"sma_60":1228.88,"sma_120":1388.92},{"date":"2025-03-14","open":1149,"high":1149,"low":1086,"close":1130,"volume":107812,"rsi_14":53.56,"sma_20":1091.2,"sma_60":1226.6,"sma_120":1383.2},{"date":"2025-03-17","open":1119,"high":1128,"low":1057,"close":1069,"volume":255601,"rsi_14":47.82,"sma_20":1087.8,"sma_60":1222.4,"sma_120":1377.19},{"date":"2025-03-18","open":1057,"high":1104,"low":1029,"close":1036,"volume":181351,"rsi_14":48.26,"sma_20":1083.1,"sma_60":1218.03,"sma_120":1371.18},{"date":"2025-03-19","open":1036,"high":1060,"low":1024,"close":1048,"volume":39906,"rsi_14":51.31,"sma_20":1079.9,"sma_60":1212.77,"sma_120":1365.35},{"date":"2025-03-20","open":1050,"high":1196,"low":1050,"close":1133,"volume":611566,"rsi_14":59.31,"sma_20":1082.05,"sma_60":1209.9,"sma_120":1360.09},{"date":"2025-03-21","open":1133,"high":1208,"low":1133,"close":1159,"volume":220660,"rsi_14":45.95,"sma_20":1085.15,"sma_60":1207.4,"sma_120":1355.88},{"date":"2025-03-24","open":1156,"high":1220,"low":1147,"close":1163,"volume":108049,"rsi_14":54.45,"sma_20":1088.55,"sma_60":1203.58,"sma_120":1351.87},{"date":"2025-03-25","open":1161,"high":1267,"low":1154,"close":1255,"volume":408095,"rsi_14":66.38,"sma_20":1096.65,"sma_60":1201.58,"sma_120":1348.84},{"date":"2025-03-26","open":1253,"high":1328,"low":1201,"close":1321,"volume":260514,"rsi_14":75.3,"sma_20":1109.95,"sma_60":1200.8,"sma_120":1346.31},{"date":"2025-03-27","open":1319,"high":1319,"low":1210,"close":1248,"volume":198360,"rsi_14":69.02,"sma_20":1120.65,"sma_60":1198.75,"sma_120":1342.97},{"date":"2025-03-28","open":1248,"high":1293,"low":1213,"close":1260,"volume":67750,"rsi_14":68.31,"sma_20":1132.65,"sma_60":1196.23,"sma_120":1339.98},{"date":"2025-03-31","open":1262,"high":1283,"low":1208,"close":1215,"volume":84935,"rsi_14":62.94,"sma_20":1133.6,"sma_60":1194.0,"sma_120":1336.97},{"date":"2025-04-01","open":1312,"high":1312,"low":1210,"close":1246,"volume":97507,"rsi_14":64.73,"sma_20":1139.5,"sma_60":1192.47,"sma_120":1334.17},{"date":"2025-04-02","open":1246,"high":1248,"low":1189,"close":1246,"volume":111747,"rsi_14":63.7,"sma_20":1146.6,"sma_60":1190.98,"sma_120":1331.03},{"date":"2025-04-03","open":1232,"high":1248,"low":1206,"close":1218,"volume":43494,"rsi_14":57.75,"sma_20":1153.95,"sma_60":1188.95,"sma_120":1327.79},{"date":"2025-04-04","open":1218,"high":1218,"low":1187,"close":1218,"volume":58365,"rsi_14":64.69,"sma_20":1162.7,"sma_60":1186.48,"sma_120":1323.56},{"date":"2025-04-07","open":1218,"high":1218,"low":1152,"close":1177,"volume":78022,"rsi_14":63.69,"sma_20":1168.2,"sma_60":1182.98,"sma_120":1318.77},{"date":"2025-04-08","open":1177,"high":1236,"low":1166,"close":1187,"volume":152676,"rsi_14":63.55,"sma_20":1174.2,"sma_60":1179.88,"sma_120":1314.45},{"date":"2025-04-09","open":1187,"high":1222,"low":1128,"close":1144,"volume":156906,"rsi_14":51.17,"sma_20":1177.95,"sma_60":1176.42,"sma_120":1310.01},{"date":"2025-04-10","open":1208,"high":1208,"low":1097,"close":1173,"volume":106773,"rsi_14":51.48,"sma_20":1182.3,"sma_60":1173.35,"sma_120":1305.38},{"date":"2025-04-11","open":1170,"high":1182,"low":1152,"close":1168,"volume":69249,"rsi_14":50.53,"sma_20":1184.2,"sma_60":1170.45,"sma_120":1300.19},{"date":"2025-04-14","open":1170,"high":1213,"low":1104,"close":1208,"volume":161793,"rsi_14":44.44,"sma_20":1191.15,"sma_60":1168.8,"sma_120":1296.09},{"date":"2025-04-15","open":1215,"high":1215,"low":1173,"close":1206,"volume":98827,"rsi_14":33.98,"sma_20":1199.65,"sma_60":1167.03,"sma_120":1291.89},{"date":"2025-04-16","open":1187,"high":1215,"low":1154,"close":1166,"volume":126438,"rsi_14":37.42,"sma_20":1205.55,"sma_60":1165.32,"sma_120":1287.59},{"date":"2025-04-17","open":1182,"high":1185,"low":1154,"close":1159,"volume":108629,"rsi_14":34.27,"sma_20":1206.85,"sma_60":1163.17,"sma_120":1283.43},{"date":"2025-04-18","open":1168,"high":1213,"low":1152,"close":1203,"volume":122103,"rsi_14":48.12,"sma_20":1209.05,"sma_60":1160.85,"sma_120":1279.76},{"date":"2025-04-21","open":1232,"high":1232,"low":1166,"close":1194,"volume":166514,"rsi_14":41.28,"sma_20":1210.6,"sma_60":1159.08,"sma_120":1275.89},{"date":"2025-04-22","open":1194,"high":1196,"low":1168,"close":1189,"volume":81083,"rsi_14":40.59,"sma_20":1207.3,"sma_60":1157.43,"sma_120":1272.22},{"date":"2025-04-23","open":1177,"high":1272,"low":1177,"close":1248,"volume":217053,"rsi_14":54.49,"sma_20":1203.65,"sma_60":1157.35,"sma_120":1268.84},{"date":"2025-04-24","open":1239,"high":1267,"low":1213,"close":1246,"volume":113677,"rsi_14":54.17,"sma_20":1203.55,"sma_60":1157.75,"sma_120":1265.35},{"date":"2025-04-25","open":1241,"high":1260,"low":1199,"close":1220,"volume":143083,"rsi_14":56.7,"sma_20":1201.55,"sma_60":1157.4,"sma_120":1261.97},{"date":"2025-04-28","open":1220,"high":1222,"low":1144,"close":1187,"volume":319263,"rsi_14":50.0,"sma_20":1200.15,"sma_60":1157.2,"sma_120":1256.95},{"date":"2025-04-29","open":1236,"high":1236,"low":1170,"close":1201,"volume":146508,"rsi_14":59.05,"sma_20":1197.9,"sma_60":1157.28,"sma_120":1252.33},{"date":"2025-04-30","open":1206,"high":1222,"low":1177,"close":1185,"volume":81648,"rsi_14":51.99,"sma_20":1194.85,"sma_60":1156.58,"sma_120":1248.67},{"date":"2025-05-02","open":1177,"high":1215,"low":1166,"close":1177,"volume":67080,"rsi_14":51.48,"sma_20":1192.8,"sma_60":1155.75,"sma_120":1244.93},{"date":"2025-05-07","open":1177,"high":1180,"low":1156,"close":1173,"volume":50381,"rsi_14":43.49,"sma_20":1190.55,"sma_60":1155.0,"sma_120":1242.11},{"date":"2025-05-08","open":1173,"high":1203,"low":1166,"close":1203,"volume":101331,"rsi_14":49.49,"sma_20":1191.85,"sma_60":1155.35,"sma_120":1240.55},{"date":"2025-05-09","open":1154,"high":1215,"low":1154,"close":1196,"volume":156537,"rsi_14":55.68,"sma_20":1192.3,"sma_60":1155.93,"sma_120":1238.92},{"date":"2025-05-12","open":1192,"high":1213,"low":1185,"close":1210,"volume":72737,"rsi_14":59.41,"sma_20":1195.6,"sma_60":1156.83,"sma_120":1236.72},{"date":"2025-05-13","open":1199,"high":1316,"low":1196,"close":1295,"volume":352471,"rsi_14":64.74,"sma_20":1201.7,"sma_60":1158.83,"sma_120":1235.52},{"date":"2025-05-14","open":1321,"high":1331,"low":1236,"close":1236,"volume":180747,"rsi_14":55.8,"sma_20":1205.1,"sma_60":1160.17,"sma_120":1233.28},{"date":"2025-05-15","open":1260,"high":1606,"low":1227,"close":1366,"volume":5628233,"rsi_14":68.17,"sma_20":1213.0,"sma_60":1163.98,"sma_120":1232.62},{"date":"2025-05-16","open":1352,"high":1486,"low":1326,"close":1368,"volume":1039159,"rsi_14":63.95,"sma_20":1221.1,"sma_60":1167.95,"sma_120":1232.31},{"date":"2025-05-19","open":1368,"high":1368,"low":1288,"close":1342,"volume":195669,"rsi_14":60.57,"sma_20":1229.9,"sma_60":1171.78,"sma_120":1231.79},{"date":"2025-05-20","open":1342,"high":1373,"low":1272,"close":1326,"volume":190212,"rsi_14":61.94,"sma_20":1238.25,"sma_60":1175.72,"sma_120":1231.6},{"date":"2025-05-21","open":1352,"high":1354,"low":1279,"close":1286,"volume":77767,"rsi_14":60.98,"sma_20":1242.4,"sma_60":1178.87,"sma_120":1231.01},{"date":"2025-05-22","open":1272,"high":1316,"low":1248,"close":1279,"volume":85534,"rsi_14":58.78,"sma_20":1246.65,"sma_60":1181.93,"sma_120":1230.34},{"date":"2025-05-23","open":1267,"high":1571,"low":1255,"close":1375,"volume":1535082,"rsi_14":68.13,"sma_20":1255.95,"sma_60":1186.63,"sma_120":1230.98},{"date":"2025-05-26","open":1373,"high":1470,"low":1347,"close":1441,"volume":329715,"rsi_14":72.68,"sma_20":1265.6,"sma_60":1193.07,"sma_120":1231.87},{"date":"2025-05-27","open":1484,"high":1536,"low":1472,"close":1533,"volume":363659,"rsi_14":76.87,"sma_20":1279.95,"sma_60":1201.38,"sma_120":1233.81},{"date":"2025-05-28","open":1536,"high":1564,"low":1474,"close":1479,"volume":245319,"rsi_14":69.88,"sma_20":1292.9,"sma_60":1209.03,"sma_120":1235.22},{"date":"2025-05-29","open":1479,"high":1519,"low":1455,"close":1484,"volume":101270,"rsi_14":70.81,"sma_20":1307.75,"sma_60":1213.83,"sma_120":1236.74},{"date":"2025-05-30","open":1484,"high":1507,"low":1446,"close":1479,"volume":158363,"rsi_14":69.69,"sma_20":1321.65,"sma_60":1219.68,"sma_120":1237.37},{"date":"2025-06-02","open":1496,"high":1496,"low":1422,"close":1425,"volume":109760,"rsi_14":59.97,"sma_20":1333.65,"sma_60":1225.03,"sma_120":1237.37},{"date":"2025-06-04","open":1439,"high":1484,"low":1413,"close":1427,"volume":173158,"rsi_14":66.05,"sma_20":1346.15,"sma_60":1230.97,"sma_120":1238.33},{"date":"2025-06-05","open":1427,"high":1526,"low":1425,"close":1517,"volume":157993,"rsi_14":63.6,"sma_20":1363.35,"sma_60":1238.87,"sma_120":1240.37},{"date":"2025-06-09","open":1503,"high":1524,"low":1422,"close":1472,"volume":207556,"rsi_14":58.7,"sma_20":1376.8,"sma_60":1245.62,"sma_120":1241.88},{"date":"2025-06-10","open":1467,"high":1481,"low":1359,"close":1390,"volume":378240,"rsi_14":53.67,"sma_20":1386.5,"sma_60":1251.0,"sma_120":1242.55},{"date":"2025-06-11","open":1390,"high":1441,"low":1371,"close":1390,"volume":173511,"rsi_14":55.02,"sma_20":1395.5,"sma_60":1256.35,"sma_120":1243.59},{"date":"2025-06-12","open":1422,"high":1422,"low":1342,"close":1378,"volume":161648,"rsi_14":57.54,"sma_20":1399.65,"sma_60":1261.22,"sma_120":1245.05},{"date":"2025-06-13","open":1378,"high":1422,"low":1321,"close":1361,"volume":245577,"rsi_14":56.61,"sma_20":1405.9,"sma_60":1265.07,"sma_120":1245.83},{"date":"2025-06-16","open":1359,"high":1406,"low":1345,"close":1392,"volume":104036,"rsi_14":51.53,"sma_20":1407.2,"sma_60":1270.45,"sma_120":1246.42},{"date":"2025-06-17","open":1392,"high":1413,"low":1357,"close":1390,"volume":75839,"rsi_14":44.81,"sma_20":1408.3,"sma_60":1276.35,"sma_120":1247.19},{"date":"2025-06-18","open":1390,"high":1408,"low":1361,"close":1375,"volume":121336,"rsi_14":30.92,"sma_20":1409.95,"sma_60":1281.8,"sma_120":1247.28},{"date":"2025-06-19","open":1331,"high":1390,"low":1331,"close":1385,"volume":60607,"rsi_14":37.3,"sma_20":1412.9,"sma_60":1286.0,"sma_120":1247.95},{"date":"2025-06-20","open":1390,"high":1425,"low":1352,"close":1387,"volume":153271,"rsi_14":36.78,"sma_20":1417.95,"sma_60":1289.8,"sma_120":1248.6},{"date":"2025-06-23","open":1387,"high":1387,"low":1319,"close":1361,"volume":191213,"rsi_14":34.79,"sma_20":1422.05,"sma_60":1293.1,"sma_120":1248.34},{"date":"2025-06-24","open":1361,"high":1366,"low":1295,"close":1307,"volume":263572,"rsi_14":34.79,"sma_20":1418.65,"sma_60":1293.97,"sma_120":1247.78},{"date":"2025-06-25","open":1314,"high":1333,"low":1262,"close":1307,"volume":243433,"rsi_14":34.46,"sma_20":1411.95,"sma_60":1293.73,"sma_120":1247.27},{"date":"2025-06-26","open":1307,"high":1307,"low":1269,"close":1286,"volume":62816,"rsi_14":13.56,"sma_20":1399.6,"sma_60":1294.37,"sma_120":1246.56},{"date":"2025-06-27","open":1281,"high":1488,"low":1279,"close":1458,"volume":1097216,"rsi_14":48.42,"sma_20":1398.55,"sma_60":1297.67,"sma_120":1246.95},{"date":"2025-06-30","open":1439,"high":1458,"low":1390,"close":1411,"volume":346438,"rsi_14":52.57,"sma_20":1394.9,"sma_60":1300.93,"sma_120":1247.47},{"date":"2025-07-01","open":1411,"high":1441,"low":1283,"close":1295,"volume":1198438,"rsi_14":40.95,"sma_20":1385.7,"sma_60":1301.75,"sma_120":1247.11},{"date":"2025-07-02","open":1295,"high":1312,"low":1215,"close":1295,"volume":336292,"rsi_14":41.91,"sma_20":1379.2,"sma_60":1302.57,"sma_120":1246.78},{"date":"2025-07-03","open":1295,"high":1300,"low":1255,"close":1281,"volume":275028,"rsi_14":42.16,"sma_20":1371.9,"sma_60":1303.62,"sma_120":1246.28},{"date":"2025-07-04","open":1276,"high":1293,"low":1210,"close":1225,"volume":375380,"rsi_14":34.39,"sma_20":1357.3,"sma_60":1303.73,"sma_120":1245.11},{"date":"2025-07-07","open":1227,"high":1234,"low":1081,"close":1173,"volume":787580,"rsi_14":31.45,"sma_20":1342.35,"sma_60":1303.67,"sma_120":1243.33},{"date":"2025-07-08","open":1173,"high":1229,"low":1159,"close":1225,"volume":348858,"rsi_14":37.94,"sma_20":1334.1,"sma_60":1304.3,"sma_120":1242.09},{"date":"2025-07-09","open":1222,"high":1397,"low":1210,"close":1335,"volume":1228316,"rsi_14":46.54,"sma_20":1331.35,"sma_60":1307.48,"sma_120":1241.95},{"date":"2025-07-10","open":1338,"high":1392,"low":1295,"close":1300,"volume":528988,"rsi_14":44.24,"sma_20":1327.45,"sma_60":1309.6,"sma_120":1241.47},{"date":"2025-07-11","open":1300,"high":1345,"low":1260,"close":1281,"volume":231192,"rsi_14":44.65,"sma_20":1323.45,"sma_60":1311.48,"sma_120":1240.97},{"date":"2025-07-14","open":1281,"high":1281,"low":1213,"close":1220,"volume":307300,"rsi_14":44.24,"sma_20":1314.85,"sma_60":1311.68,"sma_120":1240.24},{"date":"2025-07-15","open":1227,"high":1286,"low":1203,"close":1241,"volume":214343,"rsi_14":45.75,"sma_20":1307.4,"sma_60":1312.27,"sma_120":1239.65},{"date":"2025-07-16","open":1248,"high":1314,"low":1220,"close":1276,"volume":281433,"rsi_14":49.37,"sma_20":1302.45,"sma_60":1314.1,"sma_120":1239.71},{"date":"2025-07-17","open":1276,"high":1295,"low":1253,"close":1272,"volume":116243,"rsi_14":35.05,"sma_20":1296.8,"sma_60":1315.98,"sma_120":1239.58},{"date":"2025-07-18","open":1283,"high":1326,"low":1267,"close":1291,"volume":447148,"rsi_14":39.9,"sma_20":1292.0,"sma_60":1317.45,"sma_120":1239.15},{"date":"2025-07-21","open":1307,"high":1307,"low":1243,"close":1248,"volume":133767,"rsi_14":45.49,"sma_20":1286.35,"sma_60":1318.35,"sma_120":1238.72},{"date":"2025-07-22","open":1248,"high":1305,"low":1213,"close":1274,"volume":507589,"rsi_14":48.08,"sma_20":1284.7,"sma_60":1319.77,"sma_120":1238.6},{"date":"2025-07-23","open":1274,"high":1291,"low":1222,"close":1274,"volume":228064,"rsi_14":49.34,"sma_20":1283.05,"sma_60":1320.2,"sma_120":1238.78},{"date":"2025-07-24","open":1274,"high":1274,"low":1218,"close":1225,"volume":271399,"rsi_14":50.0,"sma_20":1280.0,"sma_60":1319.85,"sma_120":1238.8},{"date":"2025-07-25","open":1225,"high":1229,"low":1194,"close":1215,"volume":98431,"rsi_14":54.34,"sma_20":1267.85,"sma_60":1319.77,"sma_120":1238.58},{"date":"2025-07-28","open":1215,"high":1267,"low":1201,"close":1201,"volume":236523,"rsi_14":47.31,"sma_20":1257.35,"sma_60":1320.0,"sma_120":1238.6},{"date":"2025-07-29","open":1201,"high":1267,"low":1201,"close":1246,"volume":270312,"rsi_14":38.32,"sma_20":1254.9,"sma_60":1320.75,"sma_120":1239.02},{"date":"2025-07-30","open":1225,"high":1225,"low":1053,"close":1081,"volume":1133562,"rsi_14":28.57,"sma_20":1244.2,"sma_60":1319.02,"sma_120":1237.8},{"date":"2025-07-31","open":1088,"high":1154,"low":1060,"close":1135,"volume":174224,"rsi_14":36.63,"sma_20":1236.9,"sma_60":1318.32,"sma_120":1237.03},{"date":"2025-08-01","open":1133,"high":1154,"low":1083,"close":1102,"volume":159604,"rsi_14":38.61,"sma_20":1230.75,"sma_60":1317.13,"sma_120":1236.07},{"date":"2025-08-04","open":1102,"high":1154,"low":1083,"close":1147,"volume":47367,"rsi_14":41.33,"sma_20":1229.45,"sma_60":1316.2,"sma_120":1235.78},{"date":"2025-08-05","open":1135,"high":1163,"low":1130,"close":1142,"volume":51802,"rsi_14":36.91,"sma_20":1225.3,"sma_60":1315.3,"sma_120":1235.62},{"date":"2025-08-06","open":1116,"high":1173,"low":1104,"close":1116,"volume":74469,"rsi_14":35.39,"sma_20":1214.35,"sma_60":1313.73,"sma_120":1235.28},{"date":"2025-08-07","open":1116,"high":1175,"low":1102,"close":1140,"volume":97395,"rsi_14":35.99,"sma_20":1206.35,"sma_60":1311.15,"sma_120":1234.99},{"date":"2025-08-08","open":1142,"high":1156,"low":1112,"close":1133,"volume":53442,"rsi_14":38.57,"sma_20":1198.95,"sma_60":1309.43,"sma_120":1234.8},{"date":"2025-08-11","open":1133,"high":1135,"low":1083,"close":1102,"volume":94437,"rsi_14":33.07,"sma_20":1193.05,"sma_60":1305.03,"sma_120":1234.51},{"date":"2025-08-12","open":1102,"high":1156,"low":1086,"close":1102,"volume":75600,"rsi_14":33.07,"sma_20":1186.1,"sma_60":1300.6,"sma_120":1234.28},{"date":"2025-08-13","open":1102,"high":1128,"low":1071,"close":1102,"volume":91069,"rsi_14":36.6,"sma_20":1177.4,"sma_60":1296.6,"sma_120":1234.19},{"date":"2025-08-14","open":1102,"high":1154,"low":1090,"close":1107,"volume":69950,"rsi_14":38.11,"sma_20":1169.15,"sma_60":1292.95,"sma_120":1234.33},{"date":"2025-08-18","open":1060,"high":1060,"low":775,"close":775,"volume":3154013,"rsi_14":22.41,"sma_20":1143.35,"sma_60":1284.43,"sma_120":1231.65},{"date":"2025-08-19","open":744,"high":831,"low":662,"close":786,"volume":2927550,"rsi_14":18.83,"sma_20":1120.25,"sma_60":1276.22,"sma_120":1229.08},{"date":"2025-08-20","open":753,"high":812,"low":744,"close":784,"volume":311662,"rsi_14":24.17,"sma_20":1095.75,"sma_60":1266.37,"sma_120":1226.5},{"date":"2025-08-21","open":784,"high":817,"low":763,"close":801,"volume":225279,"rsi_14":18.96,"sma_20":1072.1,"sma_60":1255.7,"sma_120":1224.38},{"date":"2025-08-22","open":798,"high":817,"low":768,"close":789,"volume":140556,"rsi_14":19.73,"sma_20":1050.3,"sma_60":1243.3,"sma_120":1222.34},{"date":"2025-08-25","open":808,"high":808,"low":760,"close":793,"volume":311761,"rsi_14":12.82,"sma_20":1029.2,"sma_60":1231.87,"sma_120":1220.45},{"date":"2025-08-26","open":791,"high":791,"low":760,"close":775,"volume":151562,"rsi_14":12.47,"sma_20":1007.9,"sma_60":1220.05,"sma_120":1216.94},{"date":"2025-08-27","open":772,"high":819,"low":756,"close":777,"volume":231110,"rsi_14":13.55,"sma_20":984.45,"sma_60":1208.35,"sma_120":1214.02},{"date":"2025-08-28","open":793,"high":932,"low":768,"close":801,"volume":1412024,"rsi_14":13.55,"sma_20":970.45,"sma_60":1197.95,"sma_120":1211.49},{"date":"2025-08-29","open":852,"high":1013,"low":662,"close":662,"volume":6011870,"rsi_14":10.55,"sma_20":946.8,"sma_60":1185.2,"sma_120":1208.08},{"date":"2025-09-01","open":695,"high":859,"low":690,"close":859,"volume":7530901,"rsi_14":34.08,"sma_20":934.65,"sma_60":1174.23,"sma_120":1206.55},{"date":"2025-09-02","open":961,"high":1116,"low":909,"close":1024,"volume":15264815,"rsi_14":45.8,"sma_20":928.5,"sma_60":1166.77,"sma_120":1206.19},{"date":"2025-09-03","open":1022,"high":1053,"low":942,"close":980,"volume":2185818,"rsi_14":43.72,"sma_20":920.4,"sma_60":1159.93,"sma_120":1205.47},{"date":"2025-09-04","open":998,"high":1076,"low":949,"close":1013,"volume":1464342,"rsi_14":45.3,"sma_20":915.25,"sma_60":1153.65,"sma_120":1205.0},{"date":"2025-09-05","open":1005,"high":1031,"low":956,"close":977,"volume":545149,"rsi_14":64.35,"sma_20":907.1,"sma_60":1146.97,"sma_120":1204.09},{"date":"2025-09-08","open":975,"high":1081,"low":975,"close":1029,"volume":860990,"rsi_14":66.31,"sma_20":901.9,"sma_60":1141.43,"sma_120":1203.25},{"date":"2025-09-09","open":1029,"high":1036,"low":996,"close":1013,"volume":351347,"rsi_14":65.09,"sma_20":897.45,"sma_60":1135.12,"sma_120":1202.78},{"date":"2025-09-10","open":1013,"high":1050,"low":1001,"close":1010,"volume":371126,"rsi_14":64.03,"sma_20":892.85,"sma_60":1128.78,"sma_120":1202.57},{"date":"2025-09-11","open":1003,"high":1003,"low":848,"close":921,"volume":1686795,"rsi_14":58.03,"sma_20":883.8,"sma_60":1121.22,"sma_120":1201.51},{"date":"2025-09-12","open":921,"high":973,"low":892,"close":932,"volume":514694,"rsi_14":58.38,"sma_20":875.05,"sma_60":1113.67,"sma_120":1199.83},{"date":"2025-09-15","open":932,"high":965,"low":895,"close":930,"volume":401950,"rsi_14":59.53,"sma_20":882.8,"sma_60":1106.05,"sma_120":1197.92},{"date":"2025-09-16","open":916,"high":970,"low":916,"close":935,"volume":370787,"rsi_14":59.68,"sma_20":890.25,"sma_60":1098.95,"sma_120":1196.03},{"date":"2025-09-17","open":944,"high":982,"low":909,"close":921,"volume":715446,"rsi_14":57.44,"sma_20":897.1,"sma_60":1092.52,"sma_120":1193.24},{"date":"2025-09-18","open":916,"high":975,"low":899,"close":921,"volume":475163,"rsi_14":69.42,"sma_20":903.1,"sma_60":1086.08,"sma_120":1189.91},{"date":"2025-09-19","open":918,"high":935,"low":899,"close":918,"volume":186248,"rsi_14":56.24,"sma_20":909.55,"sma_60":1079.95,"sma_120":1187.16},{"date":"2025-09-22","open":935,"high":942,"low":881,"close":888,"volume":365700,"rsi_14":29.88,"sma_20":914.3,"sma_60":1070.45,"sma_120":1184.06},{"date":"2025-09-23","open":888,"high":918,"low":866,"close":902,"volume":209219,"rsi_14":37.34,"sma_20":920.65,"sma_60":1061.97,"sma_120":1181.45},{"date":"2025-09-24","open":902,"high":918,"low":862,"close":871,"volume":311194,"rsi_14":26.8,"sma_20":925.35,"sma_60":1054.9,"sma_120":1178.33},{"date":"2025-09-25","open":871,"high":909,"low":857,"close":881,"volume":324991,"rsi_14":32.86,"sma_20":929.35,"sma_60":1048.0,"sma_120":1175.28},{"date":"2025-09-26","open":881,"high":881,"low":824,"close":834,"volume":277101,"rsi_14":14.55,"sma_20":937.95,"sma_60":1040.55,"sma_120":1172.08},{"date":"2025-09-29","open":857,"high":857,"low":812,"close":834,"volume":177616,"rsi_14":15.44,"sma_20":936.7,"sma_60":1034.03,"sma_120":1168.88},{"date":"2025-09-30","open":826,"high":845,"low":815,"close":838,"volume":190456,"rsi_14":16.92,"sma_20":927.4,"sma_60":1028.45,"sma_120":1166.06},{"date":"2025-10-01","open":817,"high":841,"low":791,"close":812,"volume":267365,"rsi_14":22.34,"sma_20":919.0,"sma_60":1021.57,"sma_120":1162.93},{"date":"2025-10-02","open":815,"high":859,"low":664,"close":796,"volume":1339332,"rsi_14":16.34,"sma_20":908.15,"sma_60":1012.58,"sma_120":1160.03},{"date":"2025-10-10","open":796,"high":796,"low":706,"close":756,"volume":594025,"rsi_14":13.75,"sma_20":897.1,"sma_60":1003.52,"sma_120":1156.56},{"date":"2025-10-13","open":723,"high":932,"low":723,"close":779,"volume":1451920,"rsi_14":19.77,"sma_20":884.6,"sma_60":995.15,"sma_120":1153.32},{"date":"2025-10-14","open":779,"high":803,"low":753,"close":765,"volume":233012,"rsi_14":19.77,"sma_20":872.2,"sma_60":987.57,"sma_120":1149.62},{"date":"2025-10-15","open":765,"high":786,"low":735,"close":742,"volume":376656,"rsi_14":18.15,"sma_20":858.8,"sma_60":979.25,"sma_120":1145.76},{"date":"2025-10-16","open":744,"high":758,"low":730,"close":749,"volume":411218,"rsi_14":20.35,"sma_20":850.2,"sma_60":970.47,"sma_120":1142.28},{"date":"2025-10-17","open":742,"high":801,"low":732,"close":768,"volume":369701,"rsi_14":28.1,"sma_20":842.0,"sma_60":962.07,"sma_120":1139.03},{"date":"2025-10-20","open":756,"high":763,"low":713,"close":730,"volume":291549,"rsi_14":21.14,"sma_20":832.0,"sma_60":952.72,"sma_120":1135.08},{"date":"2025-10-21","open":753,"high":843,"low":735,"close":760,"volume":871514,"rsi_14":31.31,"sma_20":823.25,"sma_60":944.58,"sma_120":1131.47},{"date":"2025-10-22","open":765,"high":786,"low":739,"close":768,"volume":265288,"rsi_14":30.85,"sma_20":815.6,"sma_60":936.15,"sma_120":1127.96},{"date":"2025-10-23","open":768,"high":777,"low":739,"close":758,"volume":225840,"rsi_14":35.27,"sma_20":807.45,"sma_60":927.55,"sma_120":1123.88},{"date":"2025-10-24","open":770,"high":791,"low":706,"close":737,"volume":322201,"rsi_14":32.62,"sma_20":798.4,"sma_60":919.42,"sma_120":1119.63},{"date":"2025-10-27","open":737,"high":753,"low":678,"close":704,"volume":467939,"rsi_14":28.25,"sma_20":789.2,"sma_60":910.9,"sma_120":1115.33},{"date":"2025-10-28","open":725,"high":753,"low":697,"close":706,"volume":488496,"rsi_14":31.34,"sma_20":779.4,"sma_60":902.65,"sma_120":1111.33},{"date":"2025-10-29","open":716,"high":753,"low":687,"close":709,"volume":256140,"rsi_14":33.95,"sma_20":771.3,"sma_60":893.7,"sma_120":1107.22},{"date":"2025-10-30","open":699,"high":742,"low":678,"close":718,"volume":320920,"rsi_14":42.08,"sma_20":763.15,"sma_60":887.65,"sma_120":1103.33},{"date":"2025-10-31","open":732,"high":765,"low":695,"close":704,"volume":348920,"rsi_14":33.77,"sma_20":756.65,"sma_60":880.47,"sma_120":1099.39},{"date":"2025-11-03","open":704,"high":718,"low":671,"close":678,"volume":276159,"rsi_14":32.1,"sma_20":748.85,"sma_60":873.4,"sma_120":1095.27},{"date":"2025-11-04","open":695,"high":732,"low":680,"close":683,"volume":297519,"rsi_14":36.89,"sma_20":741.1,"sma_60":865.67,"sma_120":1090.93},{"date":"2025-11-05","open":678,"high":699,"low":669,"close":687,"volume":171788,"rsi_14":36.04,"sma_20":734.85,"sma_60":858.08,"sma_120":1086.69},{"date":"2025-11-06","open":687,"high":713,"low":685,"close":692,"volume":128093,"rsi_14":31.73,"sma_20":729.65,"sma_60":851.02,"sma_120":1082.38},{"date":"2025-11-07","open":692,"high":706,"low":676,"close":680,"volume":197466,"rsi_14":36.26,"sma_20":725.85,"sma_60":843.35,"sma_120":1077.25},{"date":"2025-11-10","open":680,"high":704,"low":678,"close":704,"volume":79226,"rsi_14":34.09,"sma_20":722.1,"sma_60":836.2,"sma_120":1072.82},{"date":"2025-11-11","open":706,"high":751,"low":704,"close":720,"volume":290516,"rsi_14":36.96,"sma_20":719.85,"sma_60":829.83,"sma_120":1067.43},{"date":"2025-11-12","open":720,"high":732,"low":699,"close":711,"volume":125090,"rsi_14":37.16,"sma_20":718.3,"sma_60":823.32,"sma_120":1061.96},{"date":"2025-11-13","open":711,"high":716,"low":699,"close":706,"volume":104373,"rsi_14":40.72,"sma_20":716.15,"sma_60":816.72,"sma_120":1056.66},{"date":"2025-11-14","open":706,"high":706,"low":685,"close":699,"volume":82078,"rsi_14":48.23,"sma_20":712.7,"sma_60":809.92,"sma_120":1051.43},{"date":"2025-11-17","open":692,"high":699,"low":643,"close":643,"volume":300257,"rsi_14":33.85,"sma_20":708.35,"sma_60":807.72,"sma_120":1046.08},{"date":"2025-11-18","open":645,"high":671,"low":603,"close":636,"volume":478996,"rsi_14":31.66,"sma_20":702.15,"sma_60":805.22,"sma_120":1040.72},{"date":"2025-11-19","open":633,"high":673,"low":612,"close":652,"volume":455887,"rsi_14":33.98,"sma_20":696.35,"sma_60":803.02,"sma_120":1034.69},{"date":"2025-11-20","open":647,"high":676,"low":621,"close":676,"volume":346469,"rsi_14":43.52,"sma_20":692.25,"sma_60":800.93,"sma_120":1028.32},{"date":"2025-11-21","open":680,"high":680,"low":614,"close":631,"volume":428318,"rsi_14":40.0,"sma_20":686.95,"sma_60":798.3,"sma_120":1020.8},{"date":"2025-11-24","open":640,"high":640,"low":556,"close":556,"volume":920443,"rsi_14":29.18,"sma_20":679.55,"sma_60":794.35,"sma_120":1013.11},{"date":"2025-11-25","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":28.24,"sma_20":672.05,"sma_60":790.7,"sma_120":1005.38},{"date":"2025-11-26","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":27.03,"sma_20":664.4,"sma_60":787.02,"sma_120":997.68},{"date":"2025-11-27","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":28.17,"sma_20":656.3,"sma_60":782.93,"sma_120":990.44},{"date":"2025-11-28","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":21.54,"sma_20":648.9,"sma_60":781.17,"sma_120":983.18},{"date":"2025-12-01","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":16.39,"sma_20":642.8,"sma_60":776.12,"sma_120":975.17},{"date":"2025-12-02","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":17.02,"sma_20":636.45,"sma_60":768.32,"sma_120":967.54},{"date":"2025-12-03","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":17.39,"sma_20":629.9,"sma_60":761.25,"sma_120":960.59},{"date":"2025-12-04","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":17.94,"sma_20":623.1,"sma_60":753.63,"sma_120":953.64},{"date":"2025-12-05","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":23.95,"sma_20":616.9,"sma_60":746.62,"sma_120":946.79},{"date":"2025-12-08","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":25.0,"sma_20":609.5,"sma_60":738.73,"sma_120":940.08},{"date":"2025-12-09","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":16.67,"sma_20":601.3,"sma_60":731.12,"sma_120":933.12},{"date":"2025-12-10","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":0.0,"sma_20":593.55,"sma_60":723.55,"sma_120":926.17},{"date":"2025-12-11","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":0.0,"sma_20":586.05,"sma_60":717.47,"sma_120":919.34},{"date":"2025-12-12","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":100.0,"sma_20":578.9,"sma_60":711.2,"sma_120":912.43},{"date":"2025-12-15","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":100.0,"sma_20":574.55,"sma_60":704.97,"sma_120":905.51},{"date":"2025-12-16","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":100.0,"sma_20":570.55,"sma_60":698.65,"sma_120":898.8},{"date":"2025-12-17","open":556,"high":556,"low":556,"close":556,"volume":0,"rsi_14":100.0,"sma_20":565.75,"sma_60":692.57,"sma_120":892.54},{"date":"2025-12-18","open":556,"high":722,"low":556,"close":722,"volume":8880755,"rsi_14":100.0,"sma_20":568.05,"sma_60":689.25,"sma_120":887.67},{"date":"2025-12-19","open":722,"high":794,"low":670,"close":692,"volume":2287099,"rsi_14":84.69,"sma_20":571.1,"sma_60":685.48,"sma_120":882.72},{"date":"2025-12-22","open":686,"high":704,"low":625,"close":630,"volume":869078,"rsi_14":64.34,"sma_20":574.8,"sma_60":681.18,"sma_120":875.82},{"date":"2025-12-23","open":640,"high":640,"low":611,"close":638,"volume":503068,"rsi_14":65.41,"sma_20":578.9,"sma_60":676.78,"sma_120":869.38},{"date":"2025-12-24","open":626,"high":766,"low":626,"close":707,"volume":1822468,"rsi_14":72.54,"sma_20":586.45,"sma_60":674.05,"sma_120":864.48},{"date":"2025-12-26","open":708,"high":848,"low":694,"close":820,"volume":3426387,"rsi_14":79.46,"sma_20":599.65,"sma_60":673.03,"sma_120":860.52},{"date":"2025-12-29","open":821,"high":993,"low":821,"close":979,"volume":3658663,"rsi_14":84.84,"sma_20":620.8,"sma_60":675.45,"sma_120":858.0},{"date":"2025-12-30","open":952,"high":1000,"low":950,"close":979,"volume":953233,"rsi_14":84.84,"sma_20":641.95,"sma_60":677.87,"sma_120":855.95},{"date":"2026-01-02","open":990,"high":1015,"low":931,"close":997,"volume":957916,"rsi_14":85.28,"sma_20":664.0,"sma_60":680.52,"sma_120":854.48},{"date":"2026-01-05","open":997,"high":1013,"low":975,"close":1010,"volume":429791,"rsi_14":85.58,"sma_20":686.7,"sma_60":683.82,"sma_120":852.69},{"date":"2026-01-06","open":1009,"high":1009,"low":885,"close":906,"volume":1000895,"rsi_14":73.58,"sma_20":704.2,"sma_60":685.65,"sma_120":849.12},{"date":"2026-01-07","open":909,"high":960,"low":860,"close":917,"volume":561153,"rsi_14":73.97,"sma_20":722.25,"sma_60":688.33,"sma_120":845.92},{"date":"2026-01-08","open":895,"high":921,"low":843,"close":885,"volume":443265,"rsi_14":70.96,"sma_20":738.7,"sma_60":690.1,"sma_120":842.62},{"date":"2026-01-09","open":865,"high":951,"low":865,"close":926,"volume":494541,"rsi_14":72.4,"sma_20":757.2,"sma_60":692.78,"sma_120":840.17},{"date":"2026-01-12","open":929,"high":1090,"low":929,"close":1078,"volume":1678378,"rsi_14":71.92,"sma_20":783.3,"sma_60":698.38,"sma_120":838.82},{"date":"2026-01-13","open":1080,"high":1080,"low":1010,"close":1060,"volume":731472,"rsi_14":73.0,"sma_20":808.5,"sma_60":703.57,"sma_120":837.02},{"date":"2026-01-14","open":1045,"high":1080,"low":982,"close":1010,"volume":676911,"rsi_14":74.11,"sma_20":831.2,"sma_60":707.6,"sma_120":834.83},{"date":"2026-01-15","open":1000,"high":1090,"low":960,"close":1052,"volume":749246,"rsi_14":75.18,"sma_20":856.0,"sma_60":712.97,"sma_120":832.84},{"date":"2026-01-16","open":1020,"high":1077,"low":1014,"close":1027,"volume":556536,"rsi_14":65.56,"sma_20":903.1,"sma_60":721.73,"sma_120":831.0},{"date":"2026-01-19","open":1017,"high":1050,"low":916,"close":930,"volume":1387684,"rsi_14":45.94,"sma_20":913.5,"sma_60":724.6,"sma_120":828.13},{"date":"2026-01-20","open":933,"high":949,"low":871,"close":937,"volume":792967,"rsi_14":46.56,"sma_20":925.75,"sma_60":727.93,"sma_120":825.33},{"date":"2026-01-21","open":900,"high":929,"low":860,"close":875,"volume":474661,"rsi_14":40.67,"sma_20":938.0,"sma_60":730.78,"sma_120":822.41},{"date":"2026-01-22","open":875,"high":890,"low":797,"close":822,"volume":720706,"rsi_14":36.46,"sma_20":947.2,"sma_60":732.72,"sma_120":819.13},{"date":"2026-01-23","open":822,"high":835,"low":795,"close":802,"volume":497205,"rsi_14":41.48,"sma_20":951.95,"sma_60":734.27,"sma_120":815.81},{"date":"2026-01-26","open":802,"high":825,"low":783,"close":805,"volume":442063,"rsi_14":40.7,"sma_20":951.2,"sma_60":735.72,"sma_120":812.13},{"date":"2026-01-27","open":805,"high":817,"low":794,"close":814,"volume":241114,"rsi_14":43.87,"sma_20":942.95,"sma_60":737.55,"sma_120":809.91},{"date":"2026-01-28","open":826,"high":1006,"low":814,"close":965,"volume":2226279,"rsi_14":52.83,"sma_20":942.25,"sma_60":742.33,"sma_120":808.49},{"date":"2026-01-29","open":967,"high":972,"low":903,"close":939,"volume":591192,"rsi_14":37.66,"sma_20":939.35,"sma_60":746.6,"sma_120":807.13},{"date":"2026-01-30","open":943,"high":973,"low":921,"close":940,"volume":431173,"rsi_14":39.01,"sma_20":935.85,"sma_60":750.82,"sma_120":805.41},{"date":"2026-02-02","open":959,"high":1010,"low":940,"close":1000,"volume":918619,"rsi_14":49.1,"sma_20":940.55,"sma_60":755.95,"sma_120":804.23},{"date":"2026-02-03","open":999,"high":1078,"low":995,"close":1041,"volume":853928,"rsi_14":49.01,"sma_20":946.75,"sma_60":761.97,"sma_120":803.6},{"date":"2026-02-04","open":1031,"high":1032,"low":971,"close":984,"volume":625919,"rsi_14":46.34,"sma_20":951.7,"sma_60":761.25,"sma_120":802.3},{"date":"2026-02-05","open":975,"high":984,"low":905,"close":947,"volume":445141,"rsi_14":43.59,"sma_20":952.75,"sma_60":765.3,"sma_120":800.75},{"date":"2026-02-06","open":919,"high":1010,"low":897,"close":987,"volume":728269,"rsi_14":55.03,"sma_20":948.2,"sma_60":769.75,"sma_120":799.79},{"date":"2026-02-09","open":987,"high":1001,"low":927,"close":949,"volume":700766,"rsi_14":51.0,"sma_20":942.65,"sma_60":773.72,"sma_120":798.52},{"date":"2026-02-10","open":970,"high":970,"low":920,"close":964,"volume":315419,"rsi_14":58.08,"sma_20":940.35,"sma_60":778.02,"sma_120":797.37},{"date":"2026-02-11","open":974,"high":989,"low":930,"close":949,"volume":231917,"rsi_14":62.38,"sma_20":935.2,"sma_60":782.18,"sma_120":796.05},{"date":"2026-02-12","open":949,"high":984,"low":871,"close":893,"volume":421592,"rsi_14":58.29,"sma_20":928.5,"sma_60":786.35,"sma_120":797.03},{"date":"2026-02-13","open":893,"high":910,"low":795,"close":851,"volume":585109,"rsi_14":53.91,"sma_20":919.7,"sma_60":789.93,"sma_120":797.58},{"date":"2026-02-19","open":4255,"high":4390,"low":4135,"close":4165,"volume":66016,"rsi_14":51.59,"sma_20":914.85,"sma_60":792.95,"sma_120":797.98},{"date":"2026-02-20","open":4155,"high":4220,"low":4030,"close":4170,"volume":58480,"rsi_14":35.35,"sma_20":909.7,"sma_60":795.58,"sma_120":798.26},{"date":"2026-02-23","open":4155,"high":4705,"low":4155,"close":4500,"volume":121371,"rsi_14":46.0,"sma_20":910.95,"sma_60":800.07,"sma_120":799.18},{"date":"2026-02-24","open":4505,"high":4540,"low":4280,"close":4450,"volume":46809,"rsi_14":44.96,"sma_20":914.35,"sma_60":805.63,"sma_120":799.99},{"date":"2026-02-25","open":4445,"high":4625,"low":4160,"close":4625,"volume":106583,"rsi_14":42.04,"sma_20":920.5,"sma_60":811.78,"sma_120":801.24},{"date":"2026-02-26","open":4670,"high":4925,"low":4465,"close":4515,"volume":117567,"rsi_14":34.73,"sma_20":925.4,"sma_60":825.42,"sma_120":804.17},{"date":"2026-02-27","open":4495,"high":4570,"low":4250,"close":4520,"volume":57426,"rsi_14":39.9,"sma_20":929.9,"sma_60":823.37,"sma_120":803.15},{"date":"2026-03-03","open":4410,"high":4460,"low":4230,"close":4400,"volume":99730,"rsi_14":41.25,"sma_20":925.65,"sma_60":828.77,"sma_120":804.97},{"date":"2026-03-04","open":4300,"high":4300,"low":3580,"close":3700,"volume":186212,"rsi_14":24.43,"sma_20":915.7,"sma_60":831.83,"sma_120":803.98},{"date":"2026-03-05","open":3725,"high":3995,"low":3650,"close":3790,"volume":46680,"rsi_14":29.37,"sma_20":906.6,"sma_60":835.2,"sma_120":801.76},{"date":"2026-03-06","open":3700,"high":3975,"low":3615,"close":3835,"volume":49236,"rsi_14":28.45,"sma_20":894.95,"sma_60":838.72,"sma_120":799.98},{"date":"2026-03-09","open":3835,"high":3835,"low":3495,"close":3595,"volume":53393,"rsi_14":26.53,"sma_20":878.85,"sma_60":841.43,"sma_120":797.53},{"date":"2026-03-10","open":3595,"high":3745,"low":3535,"close":3660,"volume":47035,"rsi_14":31.99,"sma_20":866.25,"sma_60":844.37,"sma_120":795.49},{"date":"2026-03-11","open":3635,"high":3635,"low":3425,"close":3560,"volume":100640,"rsi_14":33.65,"sma_20":854.5,"sma_60":846.97,"sma_120":792.85},{"date":"2026-03-12","open":3450,"high":3850,"low":3250,"close":3420,"volume":220831,"rsi_14":32.87,"sma_20":839.35,"sma_60":849.1,"sma_120":790.11},{"date":"2026-03-13","open":3420,"high":3465,"low":3310,"close":3380,"volume":57407,"rsi_14":32.13,"sma_20":825.7,"sma_60":851.1,"sma_120":787.33},{"date":"2026-03-16","open":3425,"high":3745,"low":2950,"close":3065,"volume":169529,"rsi_14":17.31,"sma_20":808.15,"sma_60":859.9,"sma_120":785.55},{"date":"2026-03-17","open":3065,"high":3420,"low":3025,"close":3250,"volume":139812,"rsi_14":24.25,"sma_20":793.2,"sma_60":853.62,"sma_120":782.41},{"date":"2026-03-18","open":3250,"high":3420,"low":3175,"close":3400,"volume":131986,"rsi_14":23.43,"sma_20":782.55,"sma_60":855.68,"sma_120":780.33},{"date":"2026-03-19","open":4240,"high":4420,"low":3495,"close":3655,"volume":1361881,"rsi_14":32.45,"sma_20":776.55,"sma_60":858.6,"sma_120":778.62},{"date":"2026-03-20","open":3635,"high":3825,"low":3580,"close":3725,"volume":90165,"rsi_14":34.19,"sma_20":772.15,"sma_60":861.75,"sma_120":777.16},{"date":"2026-03-23","open":3725,"high":3810,"low":3580,"close":3705,"volume":77879,"rsi_14":35.61,"sma_20":767.5,"sma_60":862.07,"sma_120":775.66},{"date":"2026-03-24","open":3725,"high":3965,"low":3530,"close":3900,"volume":163497,"rsi_14":55.24,"sma_20":761.5,"sma_60":863.53,"sma_120":774.51},{"date":"2026-03-25","open":3900,"high":3980,"low":3770,"close":3900,"volume":64512,"rsi_14":53.02,"sma_20":756.0,"sma_60":866.03,"sma_120":773.61},{"date":"2026-03-26","open":3795,"high":4095,"low":3600,"close":4000,"volume":238826,"rsi_14":54.4,"sma_20":749.75,"sma_60":868.73,"sma_120":772.76},{"date":"2026-03-27","open":3995,"high":4050,"low":3710,"close":4000,"volume":139522,"rsi_14":62.39,"sma_20":744.6,"sma_60":870.28,"sma_120":772.17},{"date":"2026-03-30","open":3995,"high":4220,"low":3795,"close":3935,"volume":61840,"rsi_14":58.41,"sma_20":738.75,"sma_60":869.73,"sma_120":771.38},{"date":"2026-03-31","open":3950,"high":3950,"low":3450,"close":3525,"volume":75688,"rsi_14":49.1,"sma_20":730.0,"sma_60":865.17,"sma_120":770.31},{"date":"2026-04-01","open":3600,"high":3775,"low":3475,"close":3550,"volume":75839,"rsi_14":53.55,"sma_20":728.5,"sma_60":860.68,"sma_120":769.27},{"date":"2026-04-02","open":3550,"high":3635,"low":3330,"close":3375,"volume":60891,"rsi_14":49.87,"sma_20":724.35,"sma_60":855.32,"sma_120":767.92},{"date":"2026-04-03","open":3440,"high":3710,"low":3400,"close":3400,"volume":87536,"rsi_14":60.0,"sma_20":720.0,"sma_60":849.82,"sma_120":766.82},{"date":"2026-04-06","open":3400,"high":3500,"low":3250,"close":3405,"volume":98967,"rsi_14":55.18,"sma_20":718.1,"sma_60":846.07,"sma_120":765.86},{"date":"2026-04-07","open":3605,"high":3660,"low":3410,"close":3645,"volume":140458,"rsi_14":57.73,"sma_20":717.95,"sma_60":842.93,"sma_120":765.63},{"date":"2026-04-08","open":3715,"high":3800,"low":3380,"close":3515,"volume":163995,"rsi_14":45.21,"sma_20":717.5,"sma_60":839.9,"sma_120":765.0},{"date":"2026-04-09","open":3520,"high":3535,"low":3345,"close":3375,"volume":41445,"rsi_14":38.56,"sma_20":717.05,"sma_60":835.72,"sma_120":764.25},{"date":"2026-04-10","open":3380,"high":3545,"low":3320,"close":3465,"volume":127980,"rsi_14":42.5,"sma_20":717.9,"sma_60":829.3,"sma_120":763.84},{"date":"2026-04-13","open":3465,"high":3915,"low":3370,"close":3660,"volume":357251,"rsi_14":42.5,"sma_20":723.85,"sma_60":823.83,"sma_120":763.7},{"date":"2026-04-14","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":42.5,"sma_20":727.95,"sma_60":819.2,"sma_120":763.4},{"date":"2026-04-15","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":38.67,"sma_20":730.55,"sma_60":813.87,"sma_120":763.42},{"date":"2026-04-16","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":38.67,"sma_20":730.6,"sma_60":808.95,"sma_120":763.18},{"date":"2026-04-17","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":40.42,"sma_20":729.95,"sma_60":805.65,"sma_120":762.88},{"date":"2026-04-20","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":56.59,"sma_20":729.5,"sma_60":802.23,"sma_120":762.67},{"date":"2026-04-21","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":55.5,"sma_20":727.1,"sma_60":799.85,"sma_120":762.62},{"date":"2026-04-22","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":67.27,"sma_20":724.7,"sma_60":798.35,"sma_120":762.86},{"date":"2026-04-23","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":66.25,"sma_20":721.3,"sma_60":797.18,"sma_120":763.08},{"date":"2026-04-24","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":66.04,"sma_20":717.9,"sma_60":795.97,"sma_120":763.27},{"date":"2026-04-27","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":51.35,"sma_20":715.15,"sma_60":794.6,"sma_120":763.38},{"date":"2026-04-28","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":67.06,"sma_20":716.5,"sma_60":790.72,"sma_120":763.62},{"date":"2026-04-29","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":717.6,"sma_60":787.27,"sma_120":766.93},{"date":"2026-04-30","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":730.05,"sma_60":721.67,"sma_120":794.73},{"date":"2026-05-04","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":723.05,"sma_60":779.33,"sma_120":764.85},{"date":"2026-05-06","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":725.6,"sma_60":774.18,"sma_120":765.18},{"date":"2026-05-07","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":725.75,"sma_60":769.98,"sma_120":765.62},{"date":"2026-05-08","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":727.2,"sma_60":766.4,"sma_120":765.85},{"date":"2026-05-11","open":3660,"high":3660,"low":3660,"close":3660,"volume":0,"rsi_14":100.0,"sma_20":3650.25,"sma_60":3503.68,"sma_120":2136.72},{"date":"2026-05-12","open":4750,"high":4750,"low":3820,"close":3910,"volume":797543,"rsi_14":100.0,"sma_20":1037.3,"sma_60":860.3,"sma_120":817.01},{"date":"2026-05-13","open":3570,"high":4050,"low":3475,"close":3615,"volume":151169,"rsi_14":91.51,"sma_20":1181.45,"sma_60":904.48,"sma_120":841.25},{"date":"2026-05-14","open":3715,"high":3750,"low":3155,"close":3515,"volume":211101,"rsi_14":88.94,"sma_20":1320.6,"sma_60":947.25,"sma_120":864.72},{"date":"2026-05-15","open":3450,"high":3735,"low":3360,"close":3635,"volume":103465,"rsi_14":48.37,"sma_20":3661.75,"sma_60":3685.68,"sma_120":2236.02},{"date":"2026-05-18","open":3605,"high":3740,"low":3465,"close":3560,"volume":44602,"rsi_14":44.05,"sma_20":3656.75,"sma_60":3730.83,"sma_120":2260.38},{"date":"2026-05-19","open":3540,"high":3630,"low":3470,"close":3495,"volume":37616,"rsi_14":40.88,"sma_20":3648.5,"sma_60":3719.67,"sma_120":2284.07},{"date":"2026-05-20","open":3495,"high":3590,"low":3350,"close":3500,"volume":61182,"rsi_14":41.21,"sma_20":3640.5,"sma_60":3708.5,"sma_120":2307.61},{"date":"2026-05-21","open":3610,"high":3880,"low":3415,"close":3845,"volume":98398,"rsi_14":57.37,"sma_20":3649.75,"sma_60":3697.58,"sma_120":2334.39},{"date":"2026-05-22","open":3855,"high":4750,"low":3855,"close":4605,"volume":360164,"rsi_14":73.45,"sma_20":3697.0,"sma_60":3700.17,"sma_120":2368.13},{"date":"2026-05-26","open":4610,"high":4700,"low":4195,"close":4435,"volume":145652,"rsi_14":67.73,"sma_20":3735.75,"sma_60":3697.0,"sma_120":2400.46},{"date":"2026-05-27","open":4140,"high":4385,"low":3800,"close":4030,"volume":185034,"rsi_14":57.14,"sma_20":3754.25,"sma_60":3688.92,"sma_120":2429.41},{"date":"2026-05-28","open":3995,"high":4140,"low":3845,"close":4135,"volume":38728,"rsi_14":58.81,"sma_20":3778.0,"sma_60":3682.5,"sma_120":2459.23},{"date":"2026-05-29","open":4175,"high":4860,"low":4170,"close":4720,"volume":355856,"rsi_14":66.16,"sma_20":3831.0,"sma_60":3687.83,"sma_120":2493.93},{"date":"2026-06-01","open":5000,"high":6130,"low":4925,"close":6130,"volume":1838040,"rsi_14":76.33,"sma_20":3954.5,"sma_60":3728.33,"sma_120":2540.38},{"date":"2026-06-02","open":6730,"high":7210,"low":5610,"close":6150,"volume":734290,"rsi_14":75.11,"sma_20":4079.0,"sma_60":3767.67,"sma_120":2587.0},{"date":"2026-06-04","open":6500,"high":7500,"low":6150,"close":7350,"volume":560257,"rsi_14":84.81,"sma_20":4263.5,"sma_60":3826.25,"sma_120":2643.62},{"date":"2026-06-05","open":7030,"high":8100,"low":6810,"close":7820,"volume":343912,"rsi_14":87.53,"sma_20":4471.5,"sma_60":3896.67,"sma_120":2704.15},{"date":"2026-06-08","open":7920,"high":10160,"low":7890,"close":9890,"volume":1156224,"rsi_14":90.7,"sma_20":4783.0,"sma_60":4000.5,"sma_120":2781.93},{"date":"2026-06-09","open":10150,"high":10490,"low":9310,"close":9500,"volume":518894,"rsi_14":87.12,"sma_20":5075.0,"sma_60":4099.5,"sma_120":2856.47},{"date":"2026-06-10","open":9680,"high":10140,"low":9270,"close":9900,"volume":385080,"rsi_14":88.42,"sma_20":5387.0,"sma_60":4207.5,"sma_120":2934.33},{"date":"2026-06-11","open":10170,"high":11950,"low":10070,"close":11950,"volume":420177,"rsi_14":90.7,"sma_20":5789.0,"sma_60":4350.33,"sma_120":3029.28},{"date":"2026-06-12","open":12200,"high":12800,"low":10550,"close":11610,"volume":282486,"rsi_14":87.42,"sma_20":6188.75,"sma_60":4492.75,"sma_120":3121.4},{"date":"2026-06-15","open":11340,"high":12180,"low":10700,"close":11440,"volume":206986,"rsi_14":84.93,"sma_20":6585.0,"sma_60":4629.25,"sma_120":3212.1},{"date":"2026-06-16","open":11470,"high":11540,"low":8010,"close":8010,"volume":751523,"rsi_14":63.7,"sma_20":6803.75,"sma_60":4706.08,"sma_120":3274.22},{"date":"2026-06-17","open":7500,"high":9600,"low":7500,"close":9000,"volume":523683,"rsi_14":56.0,"sma_20":8283.25,"sma_60":5209.0,"sma_120":3712.21},{"date":"2026-06-18","open":9060,"high":9280,"low":8210,"close":8410,"volume":212812,"rsi_14":65.14,"sma_20":7321.5,"sma_60":4873.25,"sma_120":3410.03},{"date":"2026-06-19","open":8190,"high":9010,"low":8180,"close":9010,"volume":165510,"rsi_14":65.18,"sma_20":7597.0,"sma_60":4961.67,"sma_120":3479.1},{"date":"2026-06-22","open":9280,"high":11710,"low":9200,"close":11350,"volume":852519,"rsi_14":67.33,"sma_20":7972.25,"sma_60":5085.83,"sma_120":3567.92},{"date":"2026-06-23","open":11140,"high":11370,"low":10350,"close":11280,"volume":190083,"rsi_14":66.98,"sma_20":8306.0,"sma_60":5208.83,"sma_120":3656.67},{"date":"2026-06-24","open":11180,"high":11730,"low":9390,"close":10290,"volume":324898,"rsi_14":59.87,"sma_20":8598.75,"sma_60":5313.67,"sma_120":3737.1},{"date":"2026-06-25","open":10200,"high":10200,"low":8620,"close":8950,"volume":275580,"rsi_14":53.58,"sma_20":8844.75,"sma_60":5396.17,"sma_120":3805.79},{"date":"2026-06-26","open":8960,"high":9370,"low":7500,"close":8000,"volume":231402,"rsi_14":43.55,"sma_20":9038.0,"sma_60":5463.92,"sma_120":3865.62},{"date":"2026-06-29","open":8010,"high":8560,"low":7820,"close":8030,"volume":148978,"rsi_14":44.86,"sma_20":9203.5,"sma_60":5539.0,"sma_120":3924.38},{"date":"2026-06-30","open":8250,"high":8250,"low":6350,"close":7600,"volume":456677,"rsi_14":41.97,"sma_20":9277.0,"sma_60":5606.5,"sma_120":3979.56},{"date":"2026-07-01","open":7600,"high":7880,"low":7400,"close":7790,"volume":135649,"rsi_14":33.31,"sma_20":9359.0,"sma_60":5680.08,"sma_120":4036.17},{"date":"2026-07-02","open":7770,"high":7880,"low":7000,"close":7800,"volume":122063,"rsi_14":34.3,"sma_20":9381.5,"sma_60":5753.42,"sma_120":4092.75},{"date":"2026-07-03","open":7820,"high":8200,"low":7450,"close":7970,"volume":104495,"rsi_14":35.7,"sma_20":9389.0,"sma_60":5829.5,"sma_120":4151.62},{"date":"2026-07-06","open":8010,"high":8490,"low":7720,"close":8140,"volume":61374,"rsi_14":50.73,"sma_20":9301.5,"sma_60":5904.42,"sma_120":4211.81},{"date":"2026-07-07","open":8140,"high":8600,"low":7800,"close":7930,"volume":73791,"rsi_14":43.39,"sma_20":9223.0,"sma_60":5978.0,"sma_120":4270.52},{"date":"2026-07-08","open":7930,"high":8490,"low":7540,"close":8080,"volume":74714,"rsi_14":47.84,"sma_20":9132.0,"sma_60":6056.42,"sma_120":4330.13},{"date":"2026-07-09","open":8080,"high":9470,"low":7850,"close":9400,"volume":174139,"rsi_14":52.33,"sma_20":9004.5,"sma_60":6155.33,"sma_120":4399.48},{"date":"2026-07-10","open":9260,"high":9270,"low":8430,"close":8740,"volume":100488,"rsi_14":30.49,"sma_20":8861.0,"sma_60":6240.0,"sma_120":4463.48},{"date":"2026-07-13","open":8820,"high":8820,"low":7950,"close":8300,"volume":89056,"rsi_14":28.9,"sma_20":8704.0,"sma_60":6317.33,"sma_120":4524.23},{"date":"2026-07-14","open":8300,"high":8300,"low":7790,"close":8220,"volume":86470,"rsi_14":33.17,"sma_20":8714.5,"sma_60":6393.33,"sma_120":4583.97},{"date":"2026-07-15","open":8180,"high":8530,"low":7660,"close":8250,"volume":126398,"rsi_14":42.77,"sma_20":8677.0,"sma_60":6469.83,"sma_120":4644.16},{"date":"2026-07-16","open":8230,"high":8340,"low":7760,"close":7800,"volume":63747,"rsi_14":47.7,"sma_20":8646.5,"sma_60":6538.83,"sma_120":4701.41},{"date":"2026-07-20","open":7800,"high":7860,"low":6170,"close":7150,"volume":142255,"rsi_14":41.13,"sma_20":8553.5,"sma_60":6597.0,"sma_120":4753.18},{"date":"2026-07-21","open":7150,"high":7280,"low":6600,"close":7120,"volume":95186,"rsi_14":44.74,"sma_20":8342.0,"sma_60":6654.67,"sma_120":4805.23},{"date":"2026-07-22","open":7120,"high":7500,"low":6830,"close":7440,"volume":62456,"rsi_14":46.27,"sma_20":8150.0,"sma_60":6717.67,"sma_120":4860.38},{"date":"2026-07-23","open":7460,"high":8000,"low":7300,"close":7500,"volume":50890,"rsi_14":46.84,"sma_20":8010.5,"sma_60":6781.67,"sma_120":4916.19},{"date":"2026-07-24","open":7700,"high":7750,"low":7210,"close":7500,"volume":34048,"rsi_14":44.86,"sma_20":7938.0,"sma_60":6845.67,"sma_120":4971.98},{"date":"2026-07-27","open":7500,"high":7890,"low":7270,"close":7410,"volume":35748,"rsi_14":41.87,"sma_20":7908.5,"sma_60":6908.17,"sma_120":5026.95},{"date":"2026-07-28","open":7380,"high":7410,"low":6360,"close":6610,"volume":46060,"rsi_14":37.01,"sma_20":7837.5,"sma_60":6957.33,"sma_120":5073.99},{"date":"2026-07-29","open":6700,"high":6840,"low":5180,"close":6200,"volume":183717,"rsi_14":32.4,"sma_20":7767.5,"sma_60":6999.67,"sma_120":5117.83},{"date":"2026-07-30","open":5590,"high":6060,"low":5050,"close":5820,"volume":103337,"rsi_14":9.32,"sma_20":7669.0,"sma_60":7035.67,"sma_120":5158.5},{"date":"2026-07-31","open":5880,"high":6540,"low":5540,"close":6540,"volume":140903,"rsi_14":25.34,"sma_20":7606.0,"sma_60":7083.67,"sma_120":5204.67},{"date":"2026-08-03","open":6550,"high":6760,"low":6000,"close":6340,"volume":90263,"rsi_14":26.78,"sma_20":7524.5,"sma_60":7128.33,"sma_120":5248.82},{"date":"2026-08-04","open":6280,"high":7780,"low":6200,"close":7330,"volume":176874,"rsi_14":41.33,"sma_20":7484.0,"sma_60":7189.5,"sma_120":5301.71},{"date":"2026-08-05","open":6930,"high":7550,"low":6930,"close":7320,"volume":88267,"rsi_14":40.9,"sma_20":7453.5,"sma_60":7250.5,"sma_120":5354.82},{"date":"2026-08-06","open":7330,"high":7800,"low":7250,"close":7750,"volume":125649,"rsi_14":49.51,"sma_20":7437.0,"sma_60":7318.67,"sma_120":5411.18},{"date":"2026-08-07","open":7750,"high":7750,"low":6820,"close":7330,"volume":86945,"rsi_14":51.85,"sma_20":7333.5,"sma_60":7375.67,"sma_120":5464.35},{"date":"2026-08-10","open":7180,"high":7240,"low":6620,"close":6930,"volume":74909,"rsi_14":48.18,"sma_20":7243.0,"sma_60":7430.92,"sma_120":5514.07},{"date":"2026-08-11","open":6930,"high":7810,"low":6820,"close":7340,"volume":98767,"rsi_14":49.06,"sma_20":7195.0,"sma_60":7494.67,"sma_120":5567.32},{"date":"2026-08-12","open":7330,"high":7510,"low":7110,"close":7410,"volume":48801,"rsi_14":49.16,"sma_20":7154.5,"sma_60":7557.58,"sma_120":5621.63},{"date":"2026-08-13","open":7430,"high":7650,"low":7260,"close":7420,"volume":43236,"rsi_14":49.25,"sma_20":7113.0,"sma_60":7621.92,"sma_120":5676.38},{"date":"2026-08-14","open":7600,"high":7630,"low":7270,"close":7350,"volume":35156,"rsi_14":49.44,"sma_20":7090.5,"sma_60":7686.17,"sma_120":5702.92},{"date":"2026-08-18","open":7350,"high":7500,"low":6650,"close":6970,"volume":117622,"rsi_14":53.67,"sma_20":7081.5,"sma_60":7744.0,"sma_120":5726.25},{"date":"2026-08-19","open":6980,"high":7200,"low":6650,"close":6970,"volume":27583,"rsi_14":58.57,"sma_20":7074.0,"sma_60":7796.08,"sma_120":5746.83},{"date":"2026-08-20","open":7490,"high":8200,"low":6880,"close":7020,"volume":184990,"rsi_14":64.42,"sma_20":7053.0,"sma_60":7836.33,"sma_120":5768.25},{"date":"2026-08-21","open":7010,"high":7030,"low":6790,"close":6990,"volume":30099,"rsi_14":56.48,"sma_20":7027.5,"sma_60":7878.92,"sma_120":5787.96},{"date":"2026-08-24","open":6990,"high":7500,"low":5590,"close":6990,"volume":202529,"rsi_14":59.94,"sma_20":7002.0,"sma_60":7928.25,"sma_120":5808.58},{"date":"2026-08-25","open":6920,"high":6920,"low":5890,"close":6200,"volume":110075,"rsi_14":31.6,"sma_20":6941.5,"sma_60":7962.67,"sma_120":5822.58},{"date":"2026-08-26","open":6200,"high":6440,"low":5970,"close":6160,"volume":32367,"rsi_14":31.29,"sma_20":6919.0,"sma_60":7986.67,"sma_120":5837.25},{"date":"2026-08-27","open":6070,"high":6650,"low":6000,"close":6330,"volume":34402,"rsi_14":25.0,"sma_20":6925.5,"sma_60":7990.0,"sma_120":5859.17},{"date":"2026-08-28","open":6470,"high":6470,"low":6010,"close":6010,"volume":36334,"rsi_14":25.91,"sma_20":6935.0,"sma_60":7987.67,"sma_120":5877.67},{"date":"2026-08-31","open":6010,"high":6610,"low":5970,"close":6460,"volume":108192,"rsi_14":41.58,"sma_20":6931.0,"sma_60":7972.83,"sma_120":5899.54},{"date":"2026-09-01","open":5400,"high":5780,"low":4865,"close":4875,"volume":603385,"rsi_14":18.92,"sma_20":6857.75,"sma_60":7923.75,"sma_120":5910.21},{"date":"2026-09-02","open":4830,"high":4935,"low":4440,"close":4810,"volume":180487,"rsi_14":17.17,"sma_20":6731.75,"sma_60":7839.08,"sma_120":5919.79},{"date":"2026-09-03","open":4985,"high":4985,"low":4400,"close":4435,"volume":109604,"rsi_14":15.49,"sma_20":6587.5,"sma_60":7754.67,"sma_120":5927.08},{"date":"2026-09-04","open":4595,"high":4685,"low":4280,"close":4585,"volume":125968,"rsi_14":18.62,"sma_20":6429.25,"sma_60":7666.08,"sma_120":5936.79},{"date":"2026-09-07","open":4540,"high":4705,"low":4300,"close":4620,"volume":187542,"rsi_14":21.06,"sma_20":6293.75,"sma_60":7543.92,"sma_120":5947.12},{"date":"2026-09-08","open":4620,"high":4635,"low":3980,"close":4025,"volume":217654,"rsi_14":18.37,"sma_20":6148.5,"sma_60":7417.5,"sma_120":5955.12},{"date":"2026-09-09","open":4025,"high":4280,"low":3995,"close":4175,"volume":91189,"rsi_14":20.08,"sma_20":5990.25,"sma_60":7296.42,"sma_120":5962.83},{"date":"2026-09-10","open":4180,"high":4380,"low":4010,"close":4320,"volume":59959,"rsi_14":22.59,"sma_20":5835.75,"sma_60":7234.92,"sma_120":5970.5},{"date":"2026-09-11","open":4315,"high":4445,"low":4195,"close":4315,"volume":56379,"rsi_14":22.56,"sma_20":5680.5,"sma_60":7156.83,"sma_120":5976.0},{"date":"2026-09-14","open":4255,"high":4290,"low":3955,"close":4085,"volume":62787,"rsi_14":25.49,"sma_20":5517.25,"sma_60":7084.75,"sma_120":5979.0},{"date":"2026-09-15","open":4120,"high":4120,"low":3475,"close":3975,"volume":187623,"rsi_14":25.09,"sma_20":5367.5,"sma_60":7000.83,"sma_120":5981.25},{"date":"2026-09-16","open":3965,"high":4095,"low":3805,"close":3970,"volume":92277,"rsi_14":22.04,"sma_20":5217.5,"sma_60":6877.83,"sma_120":5981.83},{"date":"2026-09-17","open":4000,"high":4000,"low":3765,"close":3875,"volume":46081,"rsi_14":23.28,"sma_20":5060.25,"sma_60":6754.42,"sma_120":5981.62},{"date":"2026-09-18","open":3850,"high":4550,"low":3700,"close":4320,"volume":213846,"rsi_14":23.18,"sma_20":4926.75,"sma_60":6654.92,"sma_120":5984.29},{"date":"2026-09-21","open":4320,"high":4335,"low":3895,"close":3990,"volume":111601,"rsi_14":33.82,"sma_20":4776.75,"sma_60":6572.25,"sma_120":5984.21},{"date":"2026-09-22","open":4010,"high":4010,"low":3650,"close":3775,"volume":102181,"rsi_14":32.06,"sma_20":4655.5,"sma_60":6501.83,"sma_120":5982.88},{"date":"2026-09-23","open":3795,"high":3840,"low":3620,"close":3680,"volume":74283,"rsi_14":35.51,"sma_20":4531.5,"sma_60":6429.33,"sma_120":5984.17},{"date":"2026-09-28","open":3775,"high":3775,"low":3285,"close":3415,"volume":218251,"rsi_14":28.49,"sma_20":4385.75,"sma_60":6359.58,"sma_120":5983.04},{"date":"2026-09-29","open":3390,"high":3575,"low":3170,"close":3310,"volume":151395,"rsi_14":26.52,"sma_20":4250.75,"sma_60":6284.92,"sma_120":5982.5},{"date":"2026-09-30","open":3315,"high":3385,"low":3230,"close":3325,"volume":71975,"rsi_14":34.16,"sma_20":4094.0,"sma_60":6210.33,"sma_120":5981.88},{"date":"2026-10-01","open":3280,"high":3430,"low":3205,"close":3310,"volume":90947,"rsi_14":29.16,"sma_20":4015.75,"sma_60":6132.67,"sma_120":5981.08},{"date":"2026-10-02","open":3310,"high":3410,"low":3195,"close":3385,"volume":64555,"rsi_14":26.68,"sma_20":3944.5,"sma_60":6053.42,"sma_120":5978.92},{"date":"2026-10-06","open":3390,"high":3460,"low":3285,"close":3345,"volume":64659,"rsi_14":26.23,"sma_20":3890.0,"sma_60":5977.0,"sma_120":5977.5},{"date":"2026-10-07","open":3425,"high":3600,"low":3330,"close":3345,"volume":64713,"rsi_14":30.14,"sma_20":3828.75,"sma_60":5898.33,"sma_120":5977.38},{"date":"2026-10-08","open":3405,"high":3405,"low":3170,"close":3320,"volume":38019,"rsi_14":31.34,"sma_20":3763.75,"sma_60":5797.0,"sma_120":5976.17},{"date":"2026-10-12","open":3220,"high":3350,"low":3100,"close":3185,"volume":64112,"rsi_14":28.84,"sma_20":3721.0,"sma_60":5704.17,"sma_120":5972.08},{"date":"2026-10-13","open":2930,"high":3180,"low":2930,"close":3120,"volume":111087,"rsi_14":29.32,"sma_20":3668.25,"sma_60":5617.83,"sma_120":5967.58},{"date":"2026-10-14","open":3140,"high":3140,"low":2980,"close":3050,"volume":47317,"rsi_14":6.21,"sma_20":3604.75,"sma_60":5531.67,"sma_120":5962.5},{"date":"2026-10-15","open":2970,"high":3005,"low":2795,"close":2900,"volume":67572,"rsi_14":7.09,"sma_20":3534.0,"sma_60":5442.5,"sma_120":5956.17},{"date":"2026-10-16","open":2920,"high":3180,"low":2840,"close":2990,"volume":26028,"rsi_14":15.72,"sma_20":3479.25,"sma_60":5362.33,"sma_120":5950.58},{"date":"2026-10-19","open":2825,"high":2995,"low":2720,"close":2970,"volume":39168,"rsi_14":16.82,"sma_20":3429.0,"sma_60":5292.67,"sma_120":5944.83},{"date":"2026-10-20","open":2900,"high":3040,"low":2810,"close":2885,"volume":21629,"rsi_14":20.22,"sma_20":3374.75,"sma_60":5222.08,"sma_120":5938.38},{"date":"2026-10-21","open":2935,"high":2935,"low":2720,"close":2855,"volume":73054,"rsi_14":22.09,"sma_20":3323.75,"sma_60":5145.67,"sma_120":5931.67},{"date":"2026-10-22","open":2825,"high":2840,"low":2645,"close":2735,"volume":41281,"rsi_14":17.93,"sma_20":3244.5,"sma_60":5066.25,"sma_120":5923.96},{"date":"2026-10-23","open":2775,"high":2841,"low":2580,"close":2665,"volume":51151,"rsi_14":16.92,"sma_20":3178.25,"sma_60":4985.67,"sma_120":5915.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.66,"ttm_eps":null,"close":1990.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.15,"ttm_eps":null,"close":1583.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.71,"ttm_eps":null,"close":1335.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.68,"ttm_eps":null,"close":1215.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.83,"ttm_eps":null,"close":1411.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.49,"ttm_eps":null,"close":838.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.55,"ttm_eps":null,"close":979.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.03,"ttm_eps":null,"close":3525.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.27,"ttm_eps":null,"close":7600.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"크레오에스지","phase":"above-fold","symbol_resolved":true}