{"status":"ok","report":{"price_analysis":{"current":4895.0,"change_1d":-0.2,"change_7d":-5.9,"change_30d":-14.5,"high_30d":5959.0,"low_30d":4710.0,"position_in_range":15.0,"support":4834.9,"resistance":5834.1},"summary":"상지건설(042940)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 334.00억. 현재가 4,895원, 전일 대비 -0.2%, 30일 -14.5%. ROE -3.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6088.00, 기관 순매수 600.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.2%로 적자 상태입니다. 시가총액 334.00억. 매출 84.64억, 영업이익 -129.28억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.35,"roe":-3.18,"eps":-443.0,"revenue":8464324647.0,"operating_income":-12928171080.0,"net_income":-15748085915.0,"market_cap":33400092660,"profit_margin":-186.05,"roa":-1.42,"operating_margin":-152.74,"gross_margin":8.56,"debt_ratio":1.234767172842633,"total_assets":212096905274.0,"total_equity":94907831049.0,"total_debt":117189074225.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q3~2025Q2"},"technical":{"analysis":"RSI(14) 39.1로 약세 구간입니다. MACD(-182.85)가 시그널선(-169.54)을 하회합니다(데드크로스). 현재가가 SMA20(5220)과 SMA60(5546) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4718~5721 (현재 위치 18%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":39.09348441926346,"macd":-182.85282829415792,"macd_signal":-169.54247786452075,"sma_20":5219.75,"sma_60":5545.633333333333,"bb_upper":5721.16275412578,"bb_lower":4718.33724587422,"atr_14":301.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6088.00, 기관 순매수 600.00. 30일 누적: 외국인 1.33만, 기관 2.00만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":6088.0,"institutional_flow":600.0,"data":[{"date":"2026-10-23","foreign_net":2080.0,"institution_net":0.0,"retail_net":-2080.0},{"date":"2026-10-22","foreign_net":1351.0,"institution_net":0.0,"retail_net":-1351.0},{"date":"2026-10-21","foreign_net":1237.0,"institution_net":0.0,"retail_net":-1237.0},{"date":"2026-10-20","foreign_net":-1235.0,"institution_net":400.0,"retail_net":835.0},{"date":"2026-10-19","foreign_net":2655.0,"institution_net":200.0,"retail_net":-2855.0},{"date":"2026-10-16","foreign_net":3877.0,"institution_net":766.0,"retail_net":-4643.0},{"date":"2026-10-15","foreign_net":-2432.0,"institution_net":0.0,"retail_net":2432.0},{"date":"2026-10-14","foreign_net":6359.0,"institution_net":0.0,"retail_net":-6359.0},{"date":"2026-10-13","foreign_net":9219.0,"institution_net":0.0,"retail_net":-9219.0},{"date":"2026-10-12","foreign_net":3729.0,"institution_net":4084.0,"retail_net":-7813.0},{"date":"2026-10-08","foreign_net":1787.0,"institution_net":6550.0,"retail_net":-8337.0},{"date":"2026-10-07","foreign_net":5240.0,"institution_net":8000.0,"retail_net":-13240.0},{"date":"2026-10-06","foreign_net":-16490.0,"institution_net":0.0,"retail_net":16490.0},{"date":"2026-10-02","foreign_net":2773.0,"institution_net":0.0,"retail_net":-2773.0},{"date":"2026-10-01","foreign_net":-360.0,"institution_net":0.0,"retail_net":360.0},{"date":"2026-09-30","foreign_net":-3866.0,"institution_net":0.0,"retail_net":3866.0},{"date":"2026-09-29","foreign_net":4712.0,"institution_net":0.0,"retail_net":-4712.0},{"date":"2026-09-28","foreign_net":-425.0,"institution_net":0.0,"retail_net":425.0},{"date":"2026-09-23","foreign_net":-3030.0,"institution_net":0.0,"retail_net":3030.0},{"date":"2026-09-22","foreign_net":-4450.0,"institution_net":0.0,"retail_net":4450.0},{"date":"2026-09-21","foreign_net":4564.0,"institution_net":0.0,"retail_net":-4564.0},{"date":"2026-09-18","foreign_net":622.0,"institution_net":0.0,"retail_net":-622.0},{"date":"2026-09-17","foreign_net":-2708.0,"institution_net":0.0,"retail_net":2708.0},{"date":"2026-09-16","foreign_net":-3663.0,"institution_net":0.0,"retail_net":3663.0},{"date":"2026-09-15","foreign_net":-2159.0,"institution_net":0.0,"retail_net":2159.0},{"date":"2026-09-14","foreign_net":-1752.0,"institution_net":0.0,"retail_net":1752.0},{"date":"2026-09-11","foreign_net":3664.0,"institution_net":0.0,"retail_net":-3664.0},{"date":"2026-09-10","foreign_net":-112.0,"institution_net":0.0,"retail_net":112.0},{"date":"2026-09-09","foreign_net":-1533.0,"institution_net":0.0,"retail_net":1533.0},{"date":"2026-09-08","foreign_net":3680.0,"institution_net":0.0,"retail_net":-3680.0}],"periods":{"d1":{"foreign_net":2080.0,"institution_net":0,"retail_net":-2080.0},"d3":{"foreign_net":4668.0,"institution_net":0,"retail_net":-4668.0},"d7":{"foreign_net":7533.0,"institution_net":1366.0,"retail_net":-8899.0},"d14":{"foreign_net":20150.0,"institution_net":20000.0,"retail_net":-40150.0},"d30":{"foreign_net":13334.0,"institution_net":20000.0,"retail_net":-33334.0}}},"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 -443, PBR 0.35x) — 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 -443원"}]},"growth":{"grade":"D","percentile":31,"summary":"매출 -41.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-41.5,"unit":"%","percentile":21,"direction":"higher_better"},{"name":"영업이익 성장률","value":-6.4,"unit":"%","percentile":41,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.2%","metrics":[{"name":"ROE","value":-3.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-152.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-186.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.1,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.5,"unit":"%","percentile":30,"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":34,"summary":"유동비율 2.6x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":2.65,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.19,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-8.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -443, PBR 0.35x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -41.5%"},"profitability":{"grade":"C","reason":"ROE -3.2%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.23,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":8.56,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-152.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-186.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.35,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.82,"pbr_5y_low":0.51,"pbr_5y_avg":1.08,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":0.98,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.51},{"quarter":"2024-Q3","per":null,"pbr":0.98},{"quarter":"2024-Q4","per":null,"pbr":0.8},{"quarter":"2025-Q1","per":null,"pbr":0.58},{"quarter":"2025-Q2","per":null,"pbr":1.56},{"quarter":"2025-Q3","per":null,"pbr":1.27},{"quarter":"2025-Q4","per":null,"pbr":1.82},{"quarter":"2026-Q1","per":null,"pbr":1.21},{"quarter":"2026-Q2","per":null,"pbr":0.95},{"quarter":"현재","per":null,"pbr":0.35}],"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":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-3.2%"}],"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":"2026-10-23T23:44:17.615142+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":-0.031825224384703976,"dividend_yield":null,"eps":-443.0,"revenue":2121590850.0,"operating_income":-1808559458.0,"net_income":-3020463019.0,"market_cap":null,"profit_margin":-1.4236783774779194,"operating_margin":-0.8524544013752698,"roa":-0.01424095752409955,"gross_margin":0.0856235965572721,"total_equity":94907831049.0,"total_assets":212096905274.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.71,"roe":-0.01577395171335642,"dividend_yield":null,"eps":-226.21,"revenue":3628890411.0,"operating_income":-1700000000.0,"net_income":-1544716182.0,"market_cap":70700000000.0,"profit_margin":-0.4256717638310627,"operating_margin":-0.4722222222222222,"roa":-0.007122353883199283,"gross_margin":0.11133992274202077,"total_equity":97928294068.0,"total_assets":216882818143.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06363160109553435,"dividend_yield":null,"eps":-922.58,"revenue":5400000000.0,"operating_income":500000000.0,"net_income":-6300000000.0,"market_cap":null,"profit_margin":-1.1666666666666667,"operating_margin":0.09259259259259259,"roa":-0.029405048786587163,"gross_margin":0.5213009648148148,"total_equity":99473010250.0,"total_assets":215256466804.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04593575159891479,"dividend_yield":null,"eps":-717.56,"revenue":8300000000.0,"operating_income":-2600000000.0,"net_income":-4900000000.0,"market_cap":null,"profit_margin":-0.5903614457831325,"operating_margin":-0.3132530120481928,"roa":-0.02460361427661867,"gross_margin":0.021602922409638556,"total_equity":105802637158.0,"total_assets":197536979907.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.005427521901366951,"dividend_yield":null,"eps":-87.86,"revenue":2700000000.0,"operating_income":-3700000000.0,"net_income":-600000000.0,"market_cap":null,"profit_margin":-0.2222222222222222,"operating_margin":-1.3703703703703705,"roa":-0.0028020260432118495,"gross_margin":0.015976062222222222,"total_equity":110662760817.0,"total_assets":214353667217.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.019790504847516866,"dividend_yield":null,"eps":-249.61,"revenue":2281987253.0,"operating_income":-1099514615.0,"net_income":-1704514129.0,"market_cap":null,"profit_margin":-0.7469428791765472,"operating_margin":-0.48182329395334267,"roa":-0.008887662854405174,"gross_margin":0.04790709538639128,"total_equity":86127875066.0,"total_assets":191784292105.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.11469034800630758,"dividend_yield":null,"eps":-1475.17,"revenue":447982890.0,"operating_income":-4248197659.0,"net_income":-10073527283.0,"market_cap":null,"profit_margin":-22.48641077117923,"operating_margin":-9.482946232611697,"roa":-0.050217322118455504,"gross_margin":-2.4581230992996184,"total_equity":87832389195.0,"total_assets":200598655166.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03440815565933842,"dividend_yield":null,"eps":-493.51,"revenue":3034354504.0,"operating_income":-3880458806.0,"net_income":-3370044503.0,"market_cap":null,"profit_margin":-1.110629789155315,"operating_margin":-1.2788416122389896,"roa":-0.016065953203975383,"gross_margin":-0.22552827136640985,"total_equity":97943189294.0,"total_assets":209763122064.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.06885687920077595,"dividend_yield":null,"eps":-1021.59,"revenue":6288447618.0,"operating_income":-8211289551.0,"net_income":-6976113101.0,"market_cap":null,"profit_margin":-1.1093537745359654,"operating_margin":-1.3057737059773025,"roa":-0.03808825937874446,"gross_margin":0.009777042242351394,"total_equity":101313233797.0,"total_assets":183156521584.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05838280092089032,"dividend_yield":null,"eps":-925.92,"revenue":10719003733.0,"operating_income":-5427110455.0,"net_income":-6322866281.0,"market_cap":null,"profit_margin":-0.5898744359547281,"operating_margin":-0.5063073574918028,"roa":-0.034618452830812045,"gross_margin":-0.13795801026240767,"total_equity":108300153149.0,"total_assets":182644392339.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.12476684183636037,"dividend_yield":null,"eps":1967.08,"revenue":41864043023.0,"operating_income":4380682525.0,"net_income":13432610287.0,"market_cap":null,"profit_margin":0.320862709787016,"operating_margin":0.10464069422519139,"roa":0.0585144500497766,"gross_margin":0.28002999169381015,"total_equity":107661699930.0,"total_assets":229560566246.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.01885341194978101,"dividend_yield":null,"eps":-240.28,"revenue":26445688291.0,"operating_income":2846350241.0,"net_income":-1640807575.0,"market_cap":null,"profit_margin":-0.062044426938148545,"operating_margin":0.10763003063787416,"roa":-0.007106457242645361,"gross_margin":0.2738994957247944,"total_equity":87029741851.0,"total_assets":230889671038.0}],"current_price":4895.0,"change_pct":-0.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":72847.0},{"date":"2017-01-11","close":71443.0},{"date":"2017-01-12","close":71443.0},{"date":"2017-01-13","close":68479.0},{"date":"2017-01-16","close":66452.0},{"date":"2017-01-17","close":62708.0},{"date":"2017-01-18","close":59588.0},{"date":"2017-01-19","close":59588.0},{"date":"2017-01-20","close":59588.0},{"date":"2017-01-23","close":57872.0},{"date":"2017-01-24","close":59588.0},{"date":"2017-01-25","close":59900.0},{"date":"2017-01-26","close":60368.0},{"date":"2017-01-31","close":56936.0},{"date":"2017-02-01","close":59120.0},{"date":"2017-02-02","close":61148.0},{"date":"2017-02-03","close":61148.0},{"date":"2017-02-06","close":61148.0},{"date":"2017-02-07","close":60680.0},{"date":"2017-02-08","close":60680.0},{"date":"2017-02-09","close":60368.0},{"date":"2017-02-10","close":59900.0},{"date":"2017-02-13","close":58808.0},{"date":"2017-02-14","close":56000.0},{"date":"2017-02-15","close":60212.0},{"date":"2017-02-16","close":59900.0},{"date":"2017-02-17","close":60368.0},{"date":"2017-02-20","close":59432.0},{"date":"2017-02-21","close":62864.0},{"date":"2017-02-22","close":62864.0},{"date":"2017-02-23","close":62396.0},{"date":"2017-02-24","close":62864.0},{"date":"2017-02-27","close":63176.0},{"date":"2017-02-28","close":62864.0},{"date":"2017-03-02","close":63176.0},{"date":"2017-03-03","close":60836.0},{"date":"2017-03-06","close":59744.0},{"date":"2017-03-07","close":56000.0},{"date":"2017-03-08","close":54752.0},{"date":"2017-03-09","close":54752.0},{"date":"2017-03-10","close":54752.0},{"date":"2017-03-13","close":54128.0},{"date":"2017-03-14","close":51476.0},{"date":"2017-03-15","close":45861.0},{"date":"2017-03-16","close":49917.0},{"date":"2017-03-17","close":50229.0},{"date":"2017-03-20","close":50541.0},{"date":"2017-03-21","close":50541.0},{"date":"2017-03-22","close":48981.0},{"date":"2017-03-23","close":47889.0},{"date":"2017-03-24","close":47889.0},{"date":"2017-03-27","close":50229.0},{"date":"2017-03-28","close":53816.0},{"date":"2017-03-29","close":53660.0},{"date":"2017-03-30","close":53348.0},{"date":"2017-03-31","close":53348.0},{"date":"2017-04-03","close":53348.0},{"date":"2017-04-04","close":54284.0},{"date":"2017-04-05","close":53972.0},{"date":"2017-04-06","close":53504.0},{"date":"2017-04-07","close":54440.0},{"date":"2017-04-10","close":52412.0},{"date":"2017-04-11","close":50852.0},{"date":"2017-04-12","close":47265.0},{"date":"2017-04-13","close":47265.0},{"date":"2017-04-14","close":47733.0},{"date":"2017-04-17","close":48045.0},{"date":"2017-04-18","close":48045.0},{"date":"2017-04-19","close":48669.0},{"date":"2017-04-20","close":48825.0},{"date":"2017-04-21","close":48513.0},{"date":"2017-04-24","close":48201.0},{"date":"2017-04-25","close":47421.0},{"date":"2017-04-26","close":47577.0},{"date":"2017-04-27","close":47733.0},{"date":"2017-04-28","close":47889.0},{"date":"2017-05-02","close":48045.0},{"date":"2017-05-04","close":47733.0},{"date":"2017-05-08","close":49605.0},{"date":"2017-05-10","close":49449.0},{"date":"2017-05-11","close":50541.0},{"date":"2017-05-12","close":50852.0},{"date":"2017-05-15","close":51164.0},{"date":"2017-05-16","close":50852.0},{"date":"2017-05-17","close":50541.0},{"date":"2017-05-18","close":49917.0},{"date":"2017-05-19","close":49293.0},{"date":"2017-05-22","close":49293.0},{"date":"2017-05-23","close":49605.0},{"date":"2017-05-24","close":49293.0},{"date":"2017-05-25","close":49137.0},{"date":"2017-05-26","close":48981.0},{"date":"2017-05-29","close":49137.0},{"date":"2017-05-30","close":49137.0},{"date":"2017-05-31","close":49137.0},{"date":"2017-06-01","close":49137.0},{"date":"2017-06-02","close":50073.0},{"date":"2017-06-05","close":50541.0},{"date":"2017-06-07","close":50541.0},{"date":"2017-06-08","close":50541.0},{"date":"2017-06-09","close":51476.0},{"date":"2017-06-12","close":51788.0},{"date":"2017-06-13","close":51320.0},{"date":"2017-06-14","close":51164.0},{"date":"2017-06-15","close":51164.0},{"date":"2017-06-16","close":53036.0},{"date":"2017-06-19","close":58964.0},{"date":"2017-06-20","close":59276.0},{"date":"2017-06-21","close":58340.0},{"date":"2017-06-22","close":58964.0},{"date":"2017-06-23","close":58652.0},{"date":"2017-06-26","close":56156.0},{"date":"2017-06-27","close":58496.0},{"date":"2017-06-28","close":62552.0},{"date":"2017-06-29","close":64892.0},{"date":"2017-06-30","close":63020.0},{"date":"2017-07-03","close":63176.0},{"date":"2017-07-04","close":62552.0},{"date":"2017-07-05","close":63020.0},{"date":"2017-07-06","close":63800.0},{"date":"2017-07-07","close":64892.0},{"date":"2017-07-10","close":72379.0},{"date":"2017-07-11","close":76435.0},{"date":"2017-07-12","close":74407.0},{"date":"2017-07-13","close":74875.0},{"date":"2017-07-14","close":76591.0},{"date":"2017-07-17","close":76123.0},{"date":"2017-07-18","close":78931.0},{"date":"2017-07-19","close":79555.0},{"date":"2017-07-20","close":78151.0},{"date":"2017-07-21","close":75967.0},{"date":"2017-07-24","close":70195.0},{"date":"2017-07-25","close":65360.0},{"date":"2017-07-26","close":62396.0},{"date":"2017-07-27","close":59276.0},{"date":"2017-07-28","close":60368.0},{"date":"2017-07-31","close":57560.0},{"date":"2017-08-01","close":56780.0},{"date":"2017-08-02","close":56312.0},{"date":"2017-08-03","close":55532.0},{"date":"2017-08-04","close":55688.0},{"date":"2017-08-07","close":53504.0},{"date":"2017-08-08","close":54284.0},{"date":"2017-08-09","close":52880.0},{"date":"2017-08-10","close":51008.0},{"date":"2017-08-11","close":51008.0},{"date":"2017-08-14","close":50697.0},{"date":"2017-08-16","close":52568.0},{"date":"2017-08-17","close":56624.0},{"date":"2017-08-18","close":57716.0},{"date":"2017-08-21","close":57560.0},{"date":"2017-08-22","close":54284.0},{"date":"2017-08-23","close":53504.0},{"date":"2017-08-24","close":52412.0},{"date":"2017-08-25","close":54128.0},{"date":"2017-08-28","close":54128.0},{"date":"2017-08-29","close":53660.0},{"date":"2017-08-30","close":55376.0},{"date":"2017-08-31","close":53816.0},{"date":"2017-09-01","close":54128.0},{"date":"2017-09-04","close":55064.0},{"date":"2017-09-05","close":56000.0},{"date":"2017-09-06","close":57092.0},{"date":"2017-09-07","close":56780.0},{"date":"2017-09-08","close":55532.0},{"date":"2017-09-11","close":55688.0},{"date":"2017-09-12","close":56936.0},{"date":"2017-09-13","close":54908.0},{"date":"2017-09-14","close":56156.0},{"date":"2017-09-15","close":55532.0},{"date":"2017-09-18","close":53192.0},{"date":"2017-09-19","close":54596.0},{"date":"2017-09-20","close":52100.0},{"date":"2017-09-21","close":44925.0},{"date":"2017-09-22","close":46641.0},{"date":"2017-09-25","close":45861.0},{"date":"2017-09-26","close":43521.0},{"date":"2017-09-27","close":44301.0},{"date":"2017-09-28","close":44925.0},{"date":"2017-09-29","close":43833.0},{"date":"2017-10-10","close":42897.0},{"date":"2017-10-11","close":43677.0},{"date":"2017-10-12","close":43521.0},{"date":"2017-10-13","close":43365.0},{"date":"2017-10-16","close":43209.0},{"date":"2017-10-17","close":44145.0},{"date":"2017-10-18","close":44457.0},{"date":"2017-10-19","close":43677.0},{"date":"2017-10-20","close":44301.0},{"date":"2017-10-23","close":43365.0},{"date":"2017-10-24","close":45705.0},{"date":"2017-10-25","close":46173.0},{"date":"2017-10-26","close":46173.0},{"date":"2017-10-27","close":46485.0},{"date":"2017-10-30","close":46485.0},{"date":"2017-10-31","close":46017.0},{"date":"2017-11-01","close":45237.0},{"date":"2017-11-02","close":45237.0},{"date":"2017-11-03","close":44145.0},{"date":"2017-11-06","close":43677.0},{"date":"2017-11-07","close":42741.0},{"date":"2017-11-08","close":43209.0},{"date":"2017-11-09","close":42897.0},{"date":"2017-11-10","close":42429.0},{"date":"2017-11-13","close":41961.0},{"date":"2017-11-14","close":41961.0},{"date":"2017-11-15","close":41337.0},{"date":"2017-11-16","close":41181.0},{"date":"2017-11-17","close":41025.0},{"date":"2017-11-20","close":39933.0},{"date":"2017-11-21","close":39153.0},{"date":"2017-11-22","close":39153.0},{"date":"2017-11-23","close":38685.0},{"date":"2017-11-24","close":38841.0},{"date":"2017-11-27","close":39153.0},{"date":"2017-11-28","close":42585.0},{"date":"2017-11-29","close":41961.0},{"date":"2017-11-30","close":41805.0},{"date":"2017-12-01","close":41805.0},{"date":"2017-12-04","close":41337.0},{"date":"2017-12-05","close":42273.0},{"date":"2017-12-06","close":42741.0},{"date":"2017-12-07","close":41961.0},{"date":"2017-12-08","close":41961.0},{"date":"2017-12-11","close":41337.0},{"date":"2017-12-12","close":41181.0},{"date":"2017-12-13","close":43365.0},{"date":"2017-12-14","close":41181.0},{"date":"2017-12-15","close":39309.0},{"date":"2017-12-18","close":38841.0},{"date":"2017-12-19","close":38841.0},{"date":"2017-12-20","close":39153.0},{"date":"2017-12-21","close":38217.0},{"date":"2017-12-22","close":37437.0},{"date":"2017-12-26","close":37749.0},{"date":"2017-12-27","close":38841.0},{"date":"2017-12-28","close":40089.0},{"date":"2018-01-02","close":1285.0},{"date":"2018-01-03","close":1275.0},{"date":"2018-01-04","close":1265.0},{"date":"2018-01-05","close":1230.0},{"date":"2018-01-08","close":1250.0},{"date":"2018-01-09","close":1245.0},{"date":"2018-01-10","close":1270.0},{"date":"2018-01-11","close":1280.0},{"date":"2018-01-12","close":1335.0},{"date":"2018-01-15","close":1465.0},{"date":"2018-01-16","close":1460.0},{"date":"2018-01-17","close":1590.0},{"date":"2018-01-18","close":1685.0},{"date":"2018-01-19","close":1680.0},{"date":"2018-01-22","close":1720.0},{"date":"2018-01-23","close":1730.0},{"date":"2018-01-24","close":1735.0},{"date":"2018-01-25","close":1795.0},{"date":"2018-01-26","close":1795.0},{"date":"2018-01-29","close":1755.0},{"date":"2018-01-30","close":1715.0},{"date":"2018-01-31","close":1700.0},{"date":"2018-02-01","close":1790.0},{"date":"2018-02-02","close":1750.0},{"date":"2018-02-05","close":1855.0},{"date":"2018-02-06","close":1865.0},{"date":"2018-02-07","close":1790.0},{"date":"2018-02-08","close":1860.0},{"date":"2018-02-09","close":1815.0},{"date":"2018-02-12","close":1815.0},{"date":"2018-02-13","close":1810.0},{"date":"2018-02-14","close":1805.0},{"date":"2018-02-19","close":1790.0},{"date":"2018-02-20","close":1895.0},{"date":"2018-02-21","close":2160.0},{"date":"2018-02-22","close":2425.0},{"date":"2018-02-23","close":2395.0},{"date":"2018-02-26","close":2170.0},{"date":"2018-02-27","close":2010.0},{"date":"2018-02-28","close":2175.0},{"date":"2018-03-02","close":2435.0},{"date":"2018-03-05","close":2300.0},{"date":"2018-03-06","close":2260.0},{"date":"2018-03-07","close":2255.0},{"date":"2018-03-08","close":2300.0},{"date":"2018-03-09","close":2230.0},{"date":"2018-03-12","close":2215.0},{"date":"2018-03-13","close":2180.0},{"date":"2018-03-14","close":2190.0},{"date":"2018-03-15","close":2185.0},{"date":"2018-03-16","close":2215.0},{"date":"2018-03-19","close":2230.0},{"date":"2018-03-20","close":2200.0},{"date":"2018-03-21","close":2215.0},{"date":"2018-03-22","close":2130.0},{"date":"2018-03-23","close":2050.0},{"date":"2018-03-26","close":2235.0},{"date":"2018-03-27","close":2315.0},{"date":"2018-03-28","close":2240.0},{"date":"2018-03-29","close":2295.0},{"date":"2018-03-30","close":2350.0},{"date":"2018-04-02","close":2370.0},{"date":"2018-04-03","close":2450.0},{"date":"2018-04-04","close":2370.0},{"date":"2018-04-05","close":2300.0},{"date":"2018-04-06","close":2265.0},{"date":"2018-04-09","close":2335.0},{"date":"2018-04-10","close":2375.0},{"date":"2018-04-11","close":2355.0},{"date":"2018-04-12","close":2490.0},{"date":"2018-04-13","close":2525.0},{"date":"2018-04-16","close":2740.0},{"date":"2018-04-17","close":2800.0},{"date":"2018-04-18","close":2710.0},{"date":"2018-04-19","close":2645.0},{"date":"2018-04-20","close":2725.0},{"date":"2018-04-23","close":2620.0},{"date":"2018-04-24","close":2590.0},{"date":"2018-04-25","close":2685.0},{"date":"2018-04-26","close":2720.0},{"date":"2018-04-27","close":2690.0},{"date":"2018-04-30","close":2600.0},{"date":"2018-05-02","close":2470.0},{"date":"2018-05-03","close":2485.0},{"date":"2018-05-04","close":2400.0},{"date":"2018-05-08","close":2350.0},{"date":"2018-05-09","close":2495.0},{"date":"2018-05-10","close":2435.0},{"date":"2018-05-11","close":2425.0},{"date":"2018-05-14","close":2385.0},{"date":"2018-05-15","close":2325.0},{"date":"2018-05-16","close":2240.0},{"date":"2018-05-17","close":2360.0},{"date":"2018-05-18","close":2370.0},{"date":"2018-05-21","close":2290.0},{"date":"2018-05-23","close":2275.0},{"date":"2018-05-24","close":2265.0},{"date":"2018-05-25","close":2245.0},{"date":"2018-05-28","close":2150.0},{"date":"2018-05-29","close":2110.0},{"date":"2018-05-30","close":2235.0},{"date":"2018-05-31","close":2160.0},{"date":"2018-06-01","close":2285.0},{"date":"2018-06-04","close":2240.0},{"date":"2018-06-05","close":2200.0},{"date":"2018-06-07","close":2155.0},{"date":"2018-06-08","close":2190.0},{"date":"2018-06-11","close":2145.0},{"date":"2018-06-12","close":2135.0},{"date":"2018-06-14","close":2260.0},{"date":"2018-06-15","close":2355.0},{"date":"2018-06-18","close":2200.0},{"date":"2018-06-19","close":2205.0},{"date":"2018-06-20","close":2235.0},{"date":"2018-06-21","close":2295.0},{"date":"2018-06-22","close":2245.0},{"date":"2018-06-25","close":2220.0},{"date":"2018-06-26","close":2165.0},{"date":"2018-06-27","close":2150.0},{"date":"2018-06-28","close":2170.0},{"date":"2018-06-29","close":2150.0},{"date":"2018-07-02","close":2110.0},{"date":"2018-07-03","close":2075.0},{"date":"2018-07-04","close":2075.0},{"date":"2018-07-05","close":2070.0},{"date":"2018-07-06","close":2130.0},{"date":"2018-07-09","close":2100.0},{"date":"2018-07-10","close":2095.0},{"date":"2018-07-11","close":2075.0},{"date":"2018-07-12","close":2125.0},{"date":"2018-07-13","close":2190.0},{"date":"2018-07-16","close":2270.0},{"date":"2018-07-17","close":2320.0},{"date":"2018-07-18","close":2270.0},{"date":"2018-07-19","close":2395.0},{"date":"2018-07-20","close":2385.0},{"date":"2018-07-23","close":2280.0},{"date":"2018-07-24","close":2245.0},{"date":"2018-07-25","close":2610.0},{"date":"2018-07-26","close":2610.0},{"date":"2018-07-27","close":2495.0},{"date":"2018-07-30","close":2570.0},{"date":"2018-07-31","close":2575.0},{"date":"2018-08-01","close":2560.0},{"date":"2018-08-02","close":2520.0},{"date":"2018-08-03","close":2630.0},{"date":"2018-08-06","close":2630.0},{"date":"2018-08-07","close":2535.0},{"date":"2018-08-08","close":2550.0},{"date":"2018-08-09","close":2550.0},{"date":"2018-08-10","close":2450.0},{"date":"2018-08-13","close":2285.0},{"date":"2018-08-14","close":2270.0},{"date":"2018-08-16","close":2250.0},{"date":"2018-08-17","close":2250.0},{"date":"2018-08-20","close":2200.0},{"date":"2018-08-21","close":2285.0},{"date":"2018-08-22","close":2300.0},{"date":"2018-08-23","close":2385.0},{"date":"2018-08-24","close":2420.0},{"date":"2018-08-27","close":2315.0},{"date":"2018-08-28","close":2295.0},{"date":"2018-08-29","close":2205.0},{"date":"2018-08-30","close":2240.0},{"date":"2018-08-31","close":2170.0},{"date":"2018-09-03","close":2105.0},{"date":"2018-09-04","close":2100.0},{"date":"2018-09-05","close":2075.0},{"date":"2018-09-06","close":2130.0},{"date":"2018-09-07","close":2335.0},{"date":"2018-09-10","close":2220.0},{"date":"2018-09-11","close":2275.0},{"date":"2018-09-12","close":2305.0},{"date":"2018-09-13","close":2235.0},{"date":"2018-09-14","close":2200.0},{"date":"2018-09-17","close":2205.0},{"date":"2018-09-18","close":2155.0},{"date":"2018-09-19","close":2140.0},{"date":"2018-09-20","close":2145.0},{"date":"2018-09-21","close":2130.0},{"date":"2018-09-27","close":2140.0},{"date":"2018-09-28","close":2100.0},{"date":"2018-10-01","close":2050.0},{"date":"2018-10-02","close":1980.0},{"date":"2018-10-04","close":1980.0},{"date":"2018-10-05","close":2000.0},{"date":"2018-10-08","close":2000.0},{"date":"2018-10-10","close":1980.0},{"date":"2018-10-11","close":1755.0},{"date":"2018-10-12","close":1865.0},{"date":"2018-10-15","close":1910.0},{"date":"2018-10-16","close":1920.0},{"date":"2018-10-17","close":1860.0},{"date":"2018-10-18","close":1880.0},{"date":"2018-10-19","close":1880.0},{"date":"2018-10-22","close":1830.0},{"date":"2018-10-23","close":1755.0},{"date":"2018-10-24","close":1740.0},{"date":"2018-10-25","close":1700.0},{"date":"2018-10-26","close":1735.0},{"date":"2018-10-29","close":1450.0},{"date":"2018-10-30","close":1505.0},{"date":"2018-10-31","close":1570.0},{"date":"2018-11-01","close":1920.0},{"date":"2018-11-02","close":1970.0},{"date":"2018-11-05","close":1985.0},{"date":"2018-11-06","close":1980.0},{"date":"2018-11-07","close":1935.0},{"date":"2018-11-08","close":1940.0},{"date":"2018-11-09","close":1925.0},{"date":"2018-11-12","close":1925.0},{"date":"2018-11-13","close":2195.0},{"date":"2018-11-14","close":2230.0},{"date":"2018-11-15","close":2380.0},{"date":"2018-11-16","close":2435.0},{"date":"2018-11-19","close":2360.0},{"date":"2018-11-20","close":2385.0},{"date":"2018-11-21","close":2365.0},{"date":"2018-11-22","close":2280.0},{"date":"2018-11-23","close":2270.0},{"date":"2018-11-26","close":2210.0},{"date":"2018-11-27","close":2215.0},{"date":"2018-11-28","close":2250.0},{"date":"2018-11-29","close":2385.0},{"date":"2018-11-30","close":2385.0},{"date":"2018-12-03","close":2400.0},{"date":"2018-12-04","close":2400.0},{"date":"2018-12-05","close":2365.0},{"date":"2018-12-06","close":2285.0},{"date":"2018-12-07","close":2370.0},{"date":"2018-12-10","close":2325.0},{"date":"2018-12-11","close":2330.0},{"date":"2018-12-12","close":2325.0},{"date":"2018-12-13","close":2240.0},{"date":"2018-12-14","close":2200.0},{"date":"2018-12-17","close":2090.0},{"date":"2018-12-18","close":2050.0},{"date":"2018-12-19","close":2075.0},{"date":"2018-12-20","close":2080.0},{"date":"2018-12-21","close":2145.0},{"date":"2018-12-24","close":2040.0},{"date":"2018-12-26","close":2020.0},{"date":"2018-12-27","close":2030.0},{"date":"2018-12-28","close":2070.0},{"date":"2019-01-02","close":2140.0},{"date":"2019-01-03","close":2005.0},{"date":"2019-01-04","close":1955.0},{"date":"2019-01-07","close":1965.0},{"date":"2019-01-08","close":1925.0},{"date":"2019-01-09","close":1935.0},{"date":"2019-01-10","close":1980.0},{"date":"2019-01-11","close":1985.0},{"date":"2019-01-14","close":1905.0},{"date":"2019-01-15","close":1915.0},{"date":"2019-01-16","close":1895.0},{"date":"2019-01-17","close":1875.0},{"date":"2019-01-18","close":1870.0},{"date":"2019-01-21","close":1860.0},{"date":"2019-01-22","close":1835.0},{"date":"2019-01-23","close":1835.0},{"date":"2019-01-24","close":1805.0},{"date":"2019-01-25","close":1820.0},{"date":"2019-01-28","close":1760.0},{"date":"2019-01-29","close":1760.0},{"date":"2019-01-30","close":1990.0},{"date":"2019-01-31","close":2135.0},{"date":"2019-02-01","close":2080.0},{"date":"2019-02-07","close":2090.0},{"date":"2019-02-08","close":2175.0},{"date":"2019-02-11","close":2175.0},{"date":"2019-02-12","close":2155.0},{"date":"2019-02-13","close":2130.0},{"date":"2019-02-14","close":2180.0},{"date":"2019-02-15","close":2265.0},{"date":"2019-02-18","close":2275.0},{"date":"2019-02-19","close":2195.0},{"date":"2019-02-20","close":2235.0},{"date":"2019-02-21","close":2185.0},{"date":"2019-02-22","close":1930.0},{"date":"2019-02-25","close":2090.0},{"date":"2019-02-26","close":1950.0},{"date":"2019-02-27","close":1900.0},{"date":"2019-02-28","close":1815.0},{"date":"2019-03-04","close":1920.0},{"date":"2019-03-05","close":2085.0},{"date":"2019-03-06","close":2095.0},{"date":"2019-03-07","close":2045.0},{"date":"2019-03-08","close":2010.0},{"date":"2019-03-11","close":1820.0},{"date":"2019-03-12","close":1820.0},{"date":"2019-03-13","close":1820.0},{"date":"2019-03-14","close":1830.0},{"date":"2019-03-15","close":1810.0},{"date":"2019-03-18","close":1775.0},{"date":"2019-03-19","close":1660.0},{"date":"2019-03-20","close":1660.0},{"date":"2019-03-21","close":1745.0},{"date":"2019-03-22","close":1760.0},{"date":"2019-03-25","close":1670.0},{"date":"2019-03-26","close":1630.0},{"date":"2019-03-27","close":1595.0},{"date":"2019-03-28","close":1880.0},{"date":"2019-03-29","close":1935.0},{"date":"2019-04-01","close":2100.0},{"date":"2019-04-02","close":2205.0},{"date":"2019-04-03","close":2240.0},{"date":"2019-04-04","close":2310.0},{"date":"2019-04-05","close":2515.0},{"date":"2019-04-08","close":2660.0},{"date":"2019-04-09","close":2625.0},{"date":"2019-04-10","close":2650.0},{"date":"2019-04-11","close":2650.0},{"date":"2019-04-12","close":2470.0},{"date":"2019-04-15","close":2325.0},{"date":"2019-04-16","close":1900.0},{"date":"2019-04-17","close":1840.0},{"date":"2019-04-18","close":1840.0},{"date":"2019-04-19","close":1845.0},{"date":"2019-04-22","close":1840.0},{"date":"2019-04-23","close":1835.0},{"date":"2019-04-24","close":1830.0},{"date":"2019-04-25","close":1935.0},{"date":"2019-04-26","close":1850.0},{"date":"2019-04-29","close":1860.0},{"date":"2019-04-30","close":1860.0},{"date":"2019-05-02","close":1830.0},{"date":"2019-05-03","close":1900.0},{"date":"2019-05-07","close":1875.0},{"date":"2019-05-08","close":1815.0},{"date":"2019-05-09","close":1750.0},{"date":"2019-05-10","close":1815.0},{"date":"2019-05-13","close":1945.0},{"date":"2019-05-14","close":2305.0},{"date":"2019-05-15","close":2795.0},{"date":"2019-05-16","close":2535.0},{"date":"2019-05-17","close":2360.0},{"date":"2019-05-20","close":2540.0},{"date":"2019-05-21","close":2145.0},{"date":"2019-05-22","close":1980.0},{"date":"2019-05-23","close":1890.0},{"date":"2019-05-24","close":1910.0},{"date":"2019-05-27","close":1945.0},{"date":"2019-05-28","close":1895.0},{"date":"2019-05-29","close":1905.0},{"date":"2019-05-30","close":1905.0},{"date":"2019-05-31","close":1870.0},{"date":"2019-06-03","close":1850.0},{"date":"2019-06-04","close":1835.0},{"date":"2019-06-05","close":1870.0},{"date":"2019-06-07","close":1825.0},{"date":"2019-06-10","close":1845.0},{"date":"2019-06-11","close":2015.0},{"date":"2019-06-12","close":1920.0},{"date":"2019-06-13","close":1935.0},{"date":"2019-06-14","close":1905.0},{"date":"2019-06-17","close":1895.0},{"date":"2019-06-18","close":1940.0},{"date":"2019-06-19","close":1870.0},{"date":"2019-06-20","close":1835.0},{"date":"2019-06-21","close":1820.0},{"date":"2019-06-24","close":1845.0},{"date":"2019-06-25","close":1800.0},{"date":"2019-06-26","close":1750.0},{"date":"2019-06-27","close":1700.0},{"date":"2019-06-28","close":1655.0},{"date":"2019-07-01","close":1700.0},{"date":"2019-07-02","close":1725.0},{"date":"2019-07-03","close":1710.0},{"date":"2019-07-04","close":1670.0},{"date":"2019-07-05","close":1675.0},{"date":"2019-07-08","close":1675.0},{"date":"2019-07-09","close":1675.0},{"date":"2019-07-10","close":1695.0},{"date":"2019-07-11","close":1680.0},{"date":"2019-07-12","close":1645.0},{"date":"2019-07-15","close":1660.0},{"date":"2019-07-16","close":1685.0},{"date":"2019-07-17","close":1625.0},{"date":"2019-07-18","close":1610.0},{"date":"2019-07-19","close":1615.0},{"date":"2019-07-22","close":1615.0},{"date":"2019-07-23","close":1610.0},{"date":"2019-07-24","close":1540.0},{"date":"2019-07-25","close":1515.0},{"date":"2019-07-26","close":1525.0},{"date":"2019-07-29","close":1435.0},{"date":"2019-07-30","close":1390.0},{"date":"2019-07-31","close":1550.0},{"date":"2019-08-01","close":1475.0},{"date":"2019-08-02","close":1550.0},{"date":"2019-08-05","close":1420.0},{"date":"2019-08-06","close":1470.0},{"date":"2019-08-07","close":1400.0},{"date":"2019-08-08","close":1435.0},{"date":"2019-08-09","close":1470.0},{"date":"2019-08-12","close":1435.0},{"date":"2019-08-13","close":1440.0},{"date":"2019-08-14","close":1440.0},{"date":"2019-08-16","close":1405.0},{"date":"2019-08-19","close":1450.0},{"date":"2019-08-20","close":1525.0},{"date":"2019-08-21","close":1520.0},{"date":"2019-08-22","close":1495.0},{"date":"2019-08-23","close":1520.0},{"date":"2019-08-26","close":1475.0},{"date":"2019-08-27","close":1455.0},{"date":"2019-08-28","close":1460.0},{"date":"2019-08-29","close":1410.0},{"date":"2019-08-30","close":1420.0},{"date":"2019-09-02","close":1420.0},{"date":"2019-09-03","close":1405.0},{"date":"2019-09-04","close":1405.0},{"date":"2019-09-05","close":1410.0},{"date":"2019-09-06","close":1430.0},{"date":"2019-09-09","close":1395.0},{"date":"2019-09-10","close":1425.0},{"date":"2019-09-11","close":1450.0},{"date":"2019-09-16","close":1445.0},{"date":"2019-09-17","close":1470.0},{"date":"2019-09-18","close":1460.0},{"date":"2019-09-19","close":1555.0},{"date":"2019-09-20","close":1680.0},{"date":"2019-09-23","close":1610.0},{"date":"2019-09-24","close":1670.0},{"date":"2019-09-25","close":1610.0},{"date":"2019-09-26","close":1620.0},{"date":"2019-09-27","close":1550.0},{"date":"2019-09-30","close":1520.0},{"date":"2019-10-01","close":1500.0},{"date":"2019-10-02","close":1425.0},{"date":"2019-10-04","close":1410.0},{"date":"2019-10-07","close":1395.0},{"date":"2019-10-08","close":1415.0},{"date":"2019-10-10","close":1420.0},{"date":"2019-10-11","close":1430.0},{"date":"2019-10-14","close":1430.0},{"date":"2019-10-15","close":1425.0},{"date":"2019-10-16","close":1420.0},{"date":"2019-10-17","close":1430.0},{"date":"2019-10-18","close":1435.0},{"date":"2019-10-21","close":1415.0},{"date":"2019-10-22","close":1405.0},{"date":"2019-10-23","close":1380.0},{"date":"2019-10-24","close":1345.0},{"date":"2019-10-25","close":1340.0},{"date":"2019-10-28","close":1335.0},{"date":"2019-10-29","close":1320.0},{"date":"2019-10-30","close":1320.0},{"date":"2019-10-31","close":1345.0},{"date":"2019-11-01","close":1345.0},{"date":"2019-11-04","close":1355.0},{"date":"2019-11-05","close":1440.0},{"date":"2019-11-06","close":1460.0},{"date":"2019-11-07","close":1410.0},{"date":"2019-11-08","close":1400.0},{"date":"2019-11-11","close":1400.0},{"date":"2019-11-12","close":1410.0},{"date":"2019-11-13","close":1425.0},{"date":"2019-11-14","close":1365.0},{"date":"2019-11-15","close":1400.0},{"date":"2019-11-18","close":1410.0},{"date":"2019-11-19","close":1505.0},{"date":"2019-11-20","close":1555.0},{"date":"2019-11-21","close":1495.0},{"date":"2019-11-22","close":1470.0},{"date":"2019-11-25","close":1500.0},{"date":"2019-11-26","close":1525.0},{"date":"2019-11-27","close":1580.0},{"date":"2019-11-28","close":1715.0},{"date":"2019-11-29","close":1695.0},{"date":"2019-12-02","close":1675.0},{"date":"2019-12-03","close":1620.0},{"date":"2019-12-04","close":1580.0},{"date":"2019-12-05","close":1540.0},{"date":"2019-12-06","close":1595.0},{"date":"2019-12-09","close":1465.0},{"date":"2019-12-10","close":1470.0},{"date":"2019-12-11","close":1475.0},{"date":"2019-12-12","close":1475.0},{"date":"2019-12-13","close":1490.0},{"date":"2019-12-16","close":1495.0},{"date":"2019-12-17","close":1485.0},{"date":"2019-12-18","close":1455.0},{"date":"2019-12-19","close":1465.0},{"date":"2019-12-20","close":1470.0},{"date":"2019-12-23","close":1415.0},{"date":"2019-12-24","close":1410.0},{"date":"2019-12-26","close":1430.0},{"date":"2019-12-27","close":1575.0},{"date":"2019-12-30","close":1690.0},{"date":"2020-01-02","close":1755.0},{"date":"2020-01-03","close":1740.0},{"date":"2020-01-06","close":1685.0},{"date":"2020-01-07","close":1655.0},{"date":"2020-01-08","close":1560.0},{"date":"2020-01-09","close":1570.0},{"date":"2020-01-10","close":1660.0},{"date":"2020-01-13","close":1665.0},{"date":"2020-01-14","close":1635.0},{"date":"2020-01-15","close":1605.0},{"date":"2020-01-16","close":1630.0},{"date":"2020-01-17","close":1630.0},{"date":"2020-01-20","close":1545.0},{"date":"2020-01-21","close":1490.0},{"date":"2020-01-22","close":1530.0},{"date":"2020-01-23","close":1540.0},{"date":"2020-01-28","close":1525.0},{"date":"2020-01-29","close":1615.0},{"date":"2020-01-30","close":1685.0},{"date":"2020-01-31","close":1655.0},{"date":"2020-02-03","close":1620.0},{"date":"2020-02-04","close":1670.0},{"date":"2020-02-05","close":1680.0},{"date":"2020-02-06","close":1680.0},{"date":"2020-02-07","close":1710.0},{"date":"2020-02-10","close":1655.0},{"date":"2020-02-11","close":1595.0},{"date":"2020-02-12","close":1605.0},{"date":"2020-02-13","close":1605.0},{"date":"2020-02-14","close":1730.0},{"date":"2020-02-17","close":1775.0},{"date":"2020-02-18","close":1795.0},{"date":"2020-02-19","close":1730.0},{"date":"2020-02-20","close":1655.0},{"date":"2020-02-21","close":1555.0},{"date":"2020-02-24","close":1475.0},{"date":"2020-02-25","close":1500.0},{"date":"2020-02-26","close":1485.0},{"date":"2020-02-27","close":1430.0},{"date":"2020-02-28","close":1440.0},{"date":"2020-03-02","close":1400.0},{"date":"2020-03-03","close":1440.0},{"date":"2020-03-04","close":1520.0},{"date":"2020-03-05","close":1515.0},{"date":"2020-03-06","close":1480.0},{"date":"2020-03-09","close":1415.0},{"date":"2020-03-10","close":1420.0},{"date":"2020-03-11","close":1385.0},{"date":"2020-03-12","close":1380.0},{"date":"2020-03-13","close":1360.0},{"date":"2020-03-16","close":1270.0},{"date":"2020-03-17","close":1300.0},{"date":"2020-03-18","close":1240.0},{"date":"2020-03-19","close":1045.0},{"date":"2020-03-20","close":1060.0},{"date":"2020-03-23","close":981.0},{"date":"2020-03-24","close":1000.0},{"date":"2020-03-25","close":1005.0},{"date":"2020-03-26","close":996.0},{"date":"2020-03-27","close":1055.0},{"date":"2020-03-30","close":1060.0},{"date":"2020-03-31","close":1215.0},{"date":"2020-04-01","close":1230.0},{"date":"2020-04-02","close":1205.0},{"date":"2020-04-03","close":1195.0},{"date":"2020-04-06","close":1405.0},{"date":"2020-04-07","close":1460.0},{"date":"2020-04-08","close":1585.0},{"date":"2020-04-09","close":1550.0},{"date":"2020-04-10","close":1600.0},{"date":"2020-04-13","close":1550.0},{"date":"2020-04-14","close":1590.0},{"date":"2020-04-16","close":1615.0},{"date":"2020-04-17","close":1670.0},{"date":"2020-04-20","close":1680.0},{"date":"2020-04-21","close":1795.0},{"date":"2020-04-22","close":1860.0},{"date":"2020-04-23","close":1840.0},{"date":"2020-04-24","close":1830.0},{"date":"2020-04-27","close":1905.0},{"date":"2020-04-28","close":1890.0},{"date":"2020-04-29","close":1795.0},{"date":"2020-05-04","close":1790.0},{"date":"2020-05-06","close":1840.0},{"date":"2020-05-07","close":1845.0},{"date":"2020-05-08","close":1780.0},{"date":"2020-05-11","close":1775.0},{"date":"2020-05-12","close":1915.0},{"date":"2020-05-13","close":1990.0},{"date":"2020-05-14","close":1835.0},{"date":"2020-05-15","close":1905.0},{"date":"2020-05-18","close":1895.0},{"date":"2020-05-19","close":1855.0},{"date":"2020-05-20","close":1835.0},{"date":"2020-05-21","close":1775.0},{"date":"2020-05-22","close":1825.0},{"date":"2020-05-25","close":1930.0},{"date":"2020-05-26","close":1930.0},{"date":"2020-05-27","close":1930.0},{"date":"2020-05-28","close":1925.0},{"date":"2020-05-29","close":1930.0},{"date":"2020-06-01","close":1935.0},{"date":"2020-06-02","close":2090.0},{"date":"2020-06-03","close":2040.0},{"date":"2020-06-04","close":2040.0},{"date":"2020-06-05","close":1985.0},{"date":"2020-06-08","close":2030.0},{"date":"2020-06-09","close":2050.0},{"date":"2020-06-10","close":2055.0},{"date":"2020-06-11","close":1995.0},{"date":"2020-06-12","close":1925.0},{"date":"2020-06-15","close":1815.0},{"date":"2020-06-16","close":1895.0},{"date":"2020-06-17","close":1990.0},{"date":"2020-06-18","close":1995.0},{"date":"2020-06-19","close":2000.0},{"date":"2020-06-22","close":1990.0},{"date":"2020-06-23","close":1845.0},{"date":"2020-06-24","close":1725.0},{"date":"2020-06-25","close":1675.0},{"date":"2020-06-26","close":1600.0},{"date":"2020-06-29","close":1550.0},{"date":"2020-06-30","close":1605.0},{"date":"2020-07-01","close":1720.0},{"date":"2020-07-02","close":1750.0},{"date":"2020-07-03","close":1700.0},{"date":"2020-07-06","close":1670.0},{"date":"2020-07-07","close":1585.0},{"date":"2020-07-08","close":1570.0},{"date":"2020-07-09","close":1580.0},{"date":"2020-07-10","close":1555.0},{"date":"2020-07-13","close":1540.0},{"date":"2020-07-14","close":1455.0},{"date":"2020-07-15","close":1600.0},{"date":"2020-07-16","close":1555.0},{"date":"2020-07-17","close":1555.0},{"date":"2020-07-20","close":1540.0},{"date":"2020-07-21","close":1540.0},{"date":"2020-07-22","close":1490.0},{"date":"2020-07-23","close":1460.0},{"date":"2020-07-24","close":1500.0},{"date":"2020-07-27","close":1490.0},{"date":"2020-07-28","close":1500.0},{"date":"2020-07-29","close":1475.0},{"date":"2020-07-30","close":1565.0},{"date":"2020-07-31","close":1420.0},{"date":"2020-08-03","close":1480.0},{"date":"2020-08-04","close":1470.0},{"date":"2020-08-05","close":1510.0},{"date":"2020-08-06","close":1445.0},{"date":"2020-08-07","close":1445.0},{"date":"2020-08-10","close":1500.0},{"date":"2020-08-11","close":1435.0},{"date":"2020-08-12","close":1375.0},{"date":"2020-08-13","close":1300.0},{"date":"2020-08-14","close":1285.0},{"date":"2020-08-18","close":1270.0},{"date":"2020-08-19","close":1315.0},{"date":"2020-08-20","close":1315.0},{"date":"2020-08-21","close":1260.0},{"date":"2020-08-24","close":1240.0},{"date":"2020-08-25","close":1330.0},{"date":"2020-08-26","close":1330.0},{"date":"2020-08-27","close":1320.0},{"date":"2020-08-28","close":1380.0},{"date":"2020-08-31","close":1515.0},{"date":"2020-09-01","close":1500.0},{"date":"2020-09-02","close":1440.0},{"date":"2020-09-03","close":1410.0},{"date":"2020-09-04","close":1420.0},{"date":"2020-09-07","close":1455.0},{"date":"2020-09-08","close":1435.0},{"date":"2020-09-09","close":1455.0},{"date":"2020-09-10","close":1420.0},{"date":"2020-09-11","close":1455.0},{"date":"2020-09-14","close":1480.0},{"date":"2020-09-15","close":1515.0},{"date":"2020-09-16","close":1550.0},{"date":"2020-09-17","close":1700.0},{"date":"2020-09-18","close":1625.0},{"date":"2020-09-21","close":1900.0},{"date":"2020-09-22","close":1750.0},{"date":"2020-09-23","close":1615.0},{"date":"2020-09-24","close":1485.0},{"date":"2020-09-25","close":1420.0},{"date":"2020-09-28","close":1430.0},{"date":"2020-09-29","close":1435.0},{"date":"2020-10-05","close":1430.0},{"date":"2020-10-06","close":1530.0},{"date":"2020-10-07","close":1570.0},{"date":"2020-10-08","close":1675.0},{"date":"2020-10-12","close":1630.0},{"date":"2020-10-13","close":1565.0},{"date":"2020-10-14","close":1630.0},{"date":"2020-10-15","close":1570.0},{"date":"2020-10-16","close":1540.0},{"date":"2020-10-19","close":1485.0},{"date":"2020-10-20","close":1495.0},{"date":"2020-10-21","close":1465.0},{"date":"2020-10-22","close":1420.0},{"date":"2020-10-23","close":1400.0},{"date":"2020-10-26","close":1360.0},{"date":"2020-10-27","close":1340.0},{"date":"2020-10-28","close":1365.0},{"date":"2020-10-29","close":1425.0},{"date":"2020-10-30","close":1425.0},{"date":"2020-11-02","close":1435.0},{"date":"2020-11-03","close":1410.0},{"date":"2020-11-04","close":1380.0},{"date":"2020-11-05","close":1395.0},{"date":"2020-11-06","close":1410.0},{"date":"2020-11-09","close":1460.0},{"date":"2020-11-10","close":1440.0},{"date":"2020-11-11","close":1410.0},{"date":"2020-11-12","close":1345.0},{"date":"2020-11-13","close":1300.0},{"date":"2020-11-16","close":1300.0},{"date":"2020-11-17","close":1300.0},{"date":"2020-11-18","close":1305.0},{"date":"2020-11-19","close":1325.0},{"date":"2020-11-20","close":1380.0},{"date":"2020-11-23","close":1355.0},{"date":"2020-11-24","close":1335.0},{"date":"2020-11-25","close":1310.0},{"date":"2020-11-26","close":1335.0},{"date":"2020-11-27","close":1340.0},{"date":"2020-11-30","close":1335.0},{"date":"2020-12-01","close":1365.0},{"date":"2020-12-02","close":1335.0},{"date":"2020-12-03","close":1315.0},{"date":"2020-12-04","close":1295.0},{"date":"2020-12-07","close":1245.0},{"date":"2020-12-08","close":1220.0},{"date":"2020-12-09","close":1230.0},{"date":"2020-12-10","close":1225.0},{"date":"2020-12-11","close":1240.0},{"date":"2020-12-14","close":1220.0},{"date":"2020-12-15","close":1225.0},{"date":"2020-12-16","close":1205.0},{"date":"2020-12-17","close":1200.0},{"date":"2020-12-18","close":1200.0},{"date":"2020-12-21","close":1190.0},{"date":"2020-12-22","close":1150.0},{"date":"2020-12-23","close":1160.0},{"date":"2020-12-24","close":1120.0},{"date":"2020-12-28","close":1080.0},{"date":"2020-12-29","close":1180.0},{"date":"2020-12-30","close":1210.0},{"date":"2021-01-04","close":1185.0},{"date":"2021-01-05","close":1195.0},{"date":"2021-01-06","close":1180.0},{"date":"2021-01-07","close":1180.0},{"date":"2021-01-08","close":1160.0},{"date":"2021-01-11","close":1120.0},{"date":"2021-01-12","close":1090.0},{"date":"2021-01-13","close":1125.0},{"date":"2021-01-14","close":1110.0},{"date":"2021-01-15","close":1235.0},{"date":"2021-01-18","close":1270.0},{"date":"2021-01-19","close":1255.0},{"date":"2021-01-20","close":1285.0},{"date":"2021-01-21","close":1240.0},{"date":"2021-01-22","close":1205.0},{"date":"2021-01-25","close":1225.0},{"date":"2021-01-26","close":1190.0},{"date":"2021-01-27","close":1165.0},{"date":"2021-01-28","close":1275.0},{"date":"2021-01-29","close":1260.0},{"date":"2021-02-01","close":1335.0},{"date":"2021-02-02","close":1310.0},{"date":"2021-02-03","close":1415.0},{"date":"2021-02-04","close":1395.0},{"date":"2021-02-05","close":1360.0},{"date":"2021-02-08","close":1280.0},{"date":"2021-02-09","close":1235.0},{"date":"2021-02-10","close":1240.0},{"date":"2021-02-15","close":1290.0},{"date":"2021-02-16","close":1240.0},{"date":"2021-02-17","close":1285.0},{"date":"2021-02-18","close":1245.0},{"date":"2021-02-19","close":1240.0},{"date":"2021-02-22","close":1220.0},{"date":"2021-02-23","close":1195.0},{"date":"2021-02-24","close":1130.0},{"date":"2021-02-25","close":1140.0},{"date":"2021-02-26","close":1145.0},{"date":"2021-03-02","close":1225.0},{"date":"2021-03-03","close":1240.0},{"date":"2021-03-04","close":1240.0},{"date":"2021-03-05","close":1240.0},{"date":"2021-03-08","close":1260.0},{"date":"2021-03-09","close":1275.0},{"date":"2021-03-10","close":1295.0},{"date":"2021-03-11","close":1295.0},{"date":"2021-03-12","close":1300.0},{"date":"2021-03-15","close":1325.0},{"date":"2021-03-16","close":1410.0},{"date":"2021-03-17","close":1300.0},{"date":"2021-03-18","close":1235.0},{"date":"2021-03-19","close":1240.0},{"date":"2021-03-22","close":1285.0},{"date":"2021-03-23","close":1420.0},{"date":"2021-03-24","close":1370.0},{"date":"2021-03-25","close":1400.0},{"date":"2021-03-26","close":1420.0},{"date":"2021-03-29","close":1400.0},{"date":"2021-03-30","close":1390.0},{"date":"2021-03-31","close":1390.0},{"date":"2021-04-01","close":1360.0},{"date":"2021-04-02","close":1360.0},{"date":"2021-04-05","close":1380.0},{"date":"2021-04-06","close":1370.0},{"date":"2021-04-07","close":1505.0},{"date":"2021-04-08","close":1480.0},{"date":"2021-04-09","close":1595.0},{"date":"2021-04-12","close":1645.0},{"date":"2021-04-13","close":1725.0},{"date":"2021-04-14","close":1830.0},{"date":"2021-04-15","close":1605.0},{"date":"2021-04-16","close":1530.0},{"date":"2021-04-19","close":1715.0},{"date":"2021-04-20","close":1735.0},{"date":"2021-04-21","close":1775.0},{"date":"2021-04-22","close":1760.0},{"date":"2021-04-23","close":1720.0},{"date":"2021-04-26","close":1635.0},{"date":"2021-04-27","close":1595.0},{"date":"2021-04-28","close":1565.0},{"date":"2021-04-29","close":1500.0},{"date":"2021-04-30","close":1480.0},{"date":"2021-05-03","close":1480.0},{"date":"2021-05-04","close":1470.0},{"date":"2021-05-06","close":1420.0},{"date":"2021-05-07","close":1455.0},{"date":"2021-05-10","close":1530.0},{"date":"2021-05-11","close":1480.0},{"date":"2021-05-12","close":1485.0},{"date":"2021-05-13","close":1420.0},{"date":"2021-05-14","close":1350.0},{"date":"2021-05-17","close":1370.0},{"date":"2021-05-18","close":1440.0},{"date":"2021-05-20","close":1410.0},{"date":"2021-05-21","close":1410.0},{"date":"2021-05-24","close":1430.0},{"date":"2021-05-25","close":1415.0},{"date":"2021-05-26","close":1420.0},{"date":"2021-05-27","close":1430.0},{"date":"2021-05-28","close":1420.0},{"date":"2021-05-31","close":1410.0},{"date":"2021-06-01","close":1395.0},{"date":"2021-06-02","close":1405.0},{"date":"2021-06-03","close":1405.0},{"date":"2021-06-04","close":1405.0},{"date":"2021-06-07","close":1390.0},{"date":"2021-06-08","close":1435.0},{"date":"2021-06-09","close":1440.0},{"date":"2021-06-10","close":1480.0},{"date":"2021-06-11","close":1465.0},{"date":"2021-06-14","close":1460.0},{"date":"2021-06-15","close":1435.0},{"date":"2021-06-16","close":1435.0},{"date":"2021-06-17","close":1450.0},{"date":"2021-06-18","close":1405.0},{"date":"2021-06-21","close":1410.0},{"date":"2021-06-22","close":1465.0},{"date":"2021-06-23","close":1550.0},{"date":"2021-06-24","close":1580.0},{"date":"2021-06-25","close":1560.0},{"date":"2021-06-28","close":1620.0},{"date":"2021-06-29","close":1620.0},{"date":"2021-06-30","close":1675.0},{"date":"2021-07-01","close":1675.0},{"date":"2021-07-02","close":1690.0},{"date":"2021-07-05","close":1845.0},{"date":"2021-07-06","close":1755.0},{"date":"2021-07-07","close":1780.0},{"date":"2021-07-08","close":1745.0},{"date":"2021-07-09","close":1660.0},{"date":"2021-07-12","close":1630.0},{"date":"2021-07-13","close":1695.0},{"date":"2021-07-14","close":1670.0},{"date":"2021-07-15","close":1630.0},{"date":"2021-07-16","close":1575.0},{"date":"2021-07-19","close":1545.0},{"date":"2021-07-20","close":1555.0},{"date":"2021-07-21","close":1620.0},{"date":"2021-07-22","close":1665.0},{"date":"2021-07-23","close":1700.0},{"date":"2021-07-26","close":1725.0},{"date":"2021-07-27","close":1725.0},{"date":"2021-07-28","close":1725.0},{"date":"2021-07-29","close":1615.0},{"date":"2021-07-30","close":1670.0},{"date":"2021-08-02","close":1765.0},{"date":"2021-08-03","close":1740.0},{"date":"2021-08-04","close":1715.0},{"date":"2021-08-05","close":1720.0},{"date":"2021-08-06","close":1720.0},{"date":"2021-08-09","close":1685.0},{"date":"2021-08-10","close":1700.0},{"date":"2021-08-11","close":1695.0},{"date":"2021-08-12","close":1675.0},{"date":"2021-08-13","close":1765.0},{"date":"2021-08-17","close":1685.0},{"date":"2021-08-18","close":1720.0},{"date":"2021-08-19","close":1670.0},{"date":"2021-08-20","close":1610.0},{"date":"2021-08-23","close":1650.0},{"date":"2021-08-24","close":1610.0},{"date":"2021-08-25","close":1595.0},{"date":"2021-08-26","close":1585.0},{"date":"2021-08-27","close":1730.0},{"date":"2021-08-30","close":1715.0},{"date":"2021-08-31","close":1725.0},{"date":"2021-09-01","close":1750.0},{"date":"2021-09-02","close":1750.0},{"date":"2021-09-03","close":1750.0},{"date":"2021-09-06","close":1730.0},{"date":"2021-09-07","close":1680.0},{"date":"2021-09-08","close":1665.0},{"date":"2021-09-09","close":1665.0},{"date":"2021-09-10","close":1625.0},{"date":"2021-09-13","close":1575.0},{"date":"2021-09-14","close":1525.0},{"date":"2021-09-15","close":1500.0},{"date":"2021-09-16","close":1550.0},{"date":"2021-09-17","close":1515.0},{"date":"2021-09-23","close":1505.0},{"date":"2021-09-24","close":1600.0},{"date":"2021-09-27","close":1795.0},{"date":"2021-09-28","close":1620.0},{"date":"2021-09-29","close":1600.0},{"date":"2021-09-30","close":1600.0},{"date":"2021-10-01","close":1550.0},{"date":"2021-10-05","close":1515.0},{"date":"2021-10-06","close":1460.0},{"date":"2021-10-07","close":1430.0},{"date":"2021-10-08","close":1440.0},{"date":"2021-10-12","close":1385.0},{"date":"2021-10-13","close":1390.0},{"date":"2021-10-14","close":1395.0},{"date":"2021-10-15","close":1330.0},{"date":"2021-10-18","close":1310.0},{"date":"2021-10-19","close":1305.0},{"date":"2021-10-20","close":1285.0},{"date":"2021-10-21","close":1270.0},{"date":"2021-10-22","close":1305.0},{"date":"2021-10-25","close":1295.0},{"date":"2021-10-26","close":1305.0},{"date":"2021-10-27","close":1270.0},{"date":"2021-10-28","close":1240.0},{"date":"2021-10-29","close":1200.0},{"date":"2021-11-01","close":1205.0},{"date":"2021-11-02","close":1210.0},{"date":"2021-11-03","close":1175.0},{"date":"2021-11-04","close":1175.0},{"date":"2021-11-05","close":1165.0},{"date":"2021-11-08","close":1255.0},{"date":"2021-11-09","close":1355.0},{"date":"2021-11-10","close":1285.0},{"date":"2021-11-11","close":1240.0},{"date":"2021-11-12","close":1245.0},{"date":"2021-11-15","close":1215.0},{"date":"2021-11-16","close":1180.0},{"date":"2021-11-17","close":1200.0},{"date":"2021-11-18","close":1165.0},{"date":"2021-11-19","close":1205.0},{"date":"2021-11-22","close":1205.0},{"date":"2021-11-23","close":1180.0},{"date":"2021-11-24","close":1205.0},{"date":"2021-11-25","close":1165.0},{"date":"2021-11-26","close":1140.0},{"date":"2021-11-29","close":1115.0},{"date":"2021-11-30","close":1040.0},{"date":"2021-12-01","close":1060.0},{"date":"2021-12-02","close":1115.0},{"date":"2021-12-03","close":1115.0},{"date":"2021-12-06","close":1085.0},{"date":"2021-12-07","close":1200.0},{"date":"2021-12-08","close":1155.0},{"date":"2021-12-09","close":1155.0},{"date":"2021-12-10","close":1155.0},{"date":"2021-12-13","close":1150.0},{"date":"2021-12-14","close":1140.0},{"date":"2021-12-15","close":1135.0},{"date":"2021-12-16","close":1130.0},{"date":"2021-12-17","close":1115.0},{"date":"2021-12-20","close":1090.0},{"date":"2021-12-21","close":1085.0},{"date":"2021-12-22","close":1070.0},{"date":"2021-12-23","close":1095.0},{"date":"2021-12-24","close":1090.0},{"date":"2021-12-27","close":1090.0},{"date":"2021-12-28","close":1070.0},{"date":"2021-12-29","close":1110.0},{"date":"2021-12-30","close":1125.0},{"date":"2022-01-03","close":34941.0},{"date":"2022-01-04","close":1130.0},{"date":"2022-01-05","close":1130.0},{"date":"2022-01-06","close":1150.0},{"date":"2022-01-07","close":1255.0},{"date":"2022-01-10","close":1250.0},{"date":"2022-01-11","close":1300.0},{"date":"2022-01-12","close":1295.0},{"date":"2022-01-13","close":1280.0},{"date":"2022-01-14","close":1295.0},{"date":"2022-01-17","close":1200.0},{"date":"2022-01-18","close":1210.0},{"date":"2022-01-19","close":1290.0},{"date":"2022-01-20","close":1275.0},{"date":"2022-01-21","close":1270.0},{"date":"2022-01-24","close":1315.0},{"date":"2022-01-25","close":1265.0},{"date":"2022-01-26","close":1265.0},{"date":"2022-01-27","close":1225.0},{"date":"2022-01-28","close":1295.0},{"date":"2022-02-03","close":1270.0},{"date":"2022-02-04","close":1310.0},{"date":"2022-02-07","close":1300.0},{"date":"2022-02-08","close":1300.0},{"date":"2022-02-09","close":1300.0},{"date":"2022-02-10","close":1320.0},{"date":"2022-02-11","close":1300.0},{"date":"2022-02-14","close":1225.0},{"date":"2022-02-15","close":1155.0},{"date":"2022-02-16","close":1220.0},{"date":"2022-02-17","close":1180.0},{"date":"2022-02-18","close":1195.0},{"date":"2022-02-21","close":1165.0},{"date":"2022-02-22","close":1165.0},{"date":"2022-02-23","close":928.0},{"date":"2022-02-24","close":1040.0},{"date":"2022-02-25","close":1040.0},{"date":"2022-02-28","close":1040.0},{"date":"2022-03-02","close":1025.0},{"date":"2022-03-03","close":1055.0},{"date":"2022-03-04","close":1055.0},{"date":"2022-03-07","close":1040.0},{"date":"2022-03-08","close":1110.0},{"date":"2022-03-10","close":1110.0},{"date":"2022-03-11","close":1075.0},{"date":"2022-03-14","close":1070.0},{"date":"2022-03-15","close":1045.0},{"date":"2022-03-16","close":1115.0},{"date":"2022-03-17","close":1080.0},{"date":"2022-03-18","close":1060.0},{"date":"2022-03-21","close":1060.0},{"date":"2022-03-22","close":1010.0},{"date":"2022-03-23","close":966.0},{"date":"2022-03-24","close":1020.0},{"date":"2022-03-25","close":1005.0},{"date":"2022-03-28","close":983.0},{"date":"2022-03-29","close":938.0},{"date":"2022-03-30","close":925.0},{"date":"2022-03-31","close":934.0},{"date":"2022-04-01","close":954.0},{"date":"2022-04-04","close":1035.0},{"date":"2022-04-05","close":1100.0},{"date":"2022-04-06","close":1090.0},{"date":"2022-04-07","close":1135.0},{"date":"2022-04-08","close":1110.0},{"date":"2022-04-11","close":1050.0},{"date":"2022-04-12","close":1100.0},{"date":"2022-04-13","close":1075.0},{"date":"2022-04-14","close":1015.0},{"date":"2022-04-15","close":1115.0},{"date":"2022-04-18","close":1160.0},{"date":"2022-04-19","close":1140.0},{"date":"2022-04-20","close":1115.0},{"date":"2022-04-21","close":1130.0},{"date":"2022-04-22","close":1115.0},{"date":"2022-04-25","close":1085.0},{"date":"2022-04-26","close":1160.0},{"date":"2022-04-27","close":1315.0},{"date":"2022-04-28","close":1415.0},{"date":"2022-04-29","close":1540.0},{"date":"2022-05-02","close":1560.0},{"date":"2022-05-03","close":1610.0},{"date":"2022-05-04","close":1620.0},{"date":"2022-05-06","close":1505.0},{"date":"2022-05-09","close":47265.0},{"date":"2022-05-10","close":1585.0},{"date":"2022-05-11","close":1515.0},{"date":"2022-05-12","close":1405.0},{"date":"2022-05-13","close":1415.0},{"date":"2022-05-16","close":1430.0},{"date":"2022-05-17","close":1415.0},{"date":"2022-05-18","close":1315.0},{"date":"2022-05-19","close":1215.0},{"date":"2022-05-20","close":1200.0},{"date":"2022-05-23","close":1165.0},{"date":"2022-05-24","close":1135.0},{"date":"2022-05-25","close":1235.0},{"date":"2022-05-26","close":1200.0},{"date":"2022-05-27","close":1225.0},{"date":"2022-05-30","close":1200.0},{"date":"2022-05-31","close":1155.0},{"date":"2022-06-02","close":1140.0},{"date":"2022-06-03","close":1125.0},{"date":"2022-06-07","close":1195.0},{"date":"2022-06-08","close":1270.0},{"date":"2022-06-09","close":1210.0},{"date":"2022-06-10","close":1280.0},{"date":"2022-06-13","close":1285.0},{"date":"2022-06-14","close":1330.0},{"date":"2022-06-15","close":1100.0},{"date":"2022-06-16","close":1210.0},{"date":"2022-06-17","close":1260.0},{"date":"2022-06-20","close":1205.0},{"date":"2022-06-21","close":1185.0},{"date":"2022-06-22","close":1190.0},{"date":"2022-06-23","close":999.0},{"date":"2022-06-24","close":1070.0},{"date":"2022-06-27","close":1055.0},{"date":"2022-06-28","close":1030.0},{"date":"2022-06-29","close":1025.0},{"date":"2022-06-30","close":1010.0},{"date":"2022-07-01","close":1030.0},{"date":"2022-07-04","close":1020.0},{"date":"2022-07-05","close":1020.0},{"date":"2022-07-06","close":998.0},{"date":"2022-07-07","close":1010.0},{"date":"2022-07-08","close":1005.0},{"date":"2022-07-11","close":993.0},{"date":"2022-07-12","close":930.0},{"date":"2022-07-13","close":965.0},{"date":"2022-07-14","close":942.0},{"date":"2022-07-15","close":1010.0},{"date":"2022-07-18","close":1075.0},{"date":"2022-07-19","close":1095.0},{"date":"2022-07-20","close":1070.0},{"date":"2022-07-21","close":1065.0},{"date":"2022-07-22","close":1065.0},{"date":"2022-07-25","close":1060.0},{"date":"2022-07-26","close":1095.0},{"date":"2022-07-27","close":1140.0},{"date":"2022-07-28","close":1145.0},{"date":"2022-07-29","close":1135.0},{"date":"2022-08-01","close":1115.0},{"date":"2022-08-02","close":1125.0},{"date":"2022-08-03","close":1130.0},{"date":"2022-08-04","close":1115.0},{"date":"2022-08-05","close":1080.0},{"date":"2022-08-08","close":1050.0},{"date":"2022-08-09","close":1040.0},{"date":"2022-08-10","close":1030.0},{"date":"2022-08-11","close":963.0},{"date":"2022-08-12","close":968.0},{"date":"2022-08-16","close":953.0},{"date":"2022-08-17","close":956.0},{"date":"2022-08-18","close":905.0},{"date":"2022-08-19","close":907.0},{"date":"2022-08-22","close":891.0},{"date":"2022-08-23","close":896.0},{"date":"2022-08-24","close":890.0},{"date":"2022-08-25","close":891.0},{"date":"2022-08-26","close":891.0},{"date":"2022-08-29","close":880.0},{"date":"2022-08-30","close":884.0},{"date":"2022-08-31","close":883.0},{"date":"2022-09-01","close":870.0},{"date":"2022-09-02","close":870.0},{"date":"2022-09-05","close":885.0},{"date":"2022-09-06","close":863.0},{"date":"2022-09-07","close":844.0},{"date":"2022-09-08","close":845.0},{"date":"2022-09-13","close":880.0},{"date":"2022-09-14","close":863.0},{"date":"2022-09-15","close":859.0},{"date":"2022-09-16","close":838.0},{"date":"2022-09-19","close":746.0},{"date":"2022-09-20","close":746.0},{"date":"2022-09-21","close":582.0},{"date":"2022-09-22","close":578.0},{"date":"2022-09-23","close":626.0},{"date":"2022-09-26","close":613.0},{"date":"2022-09-27","close":590.0},{"date":"2022-09-28","close":655.0},{"date":"2022-09-29","close":701.0},{"date":"2022-09-30","close":763.0},{"date":"2022-10-04","close":769.0},{"date":"2022-10-05","close":744.0},{"date":"2022-10-06","close":727.0},{"date":"2022-10-07","close":746.0},{"date":"2022-10-11","close":669.0},{"date":"2022-10-12","close":670.0},{"date":"2022-10-13","close":591.0},{"date":"2022-10-14","close":602.0},{"date":"2022-10-17","close":615.0},{"date":"2022-10-18","close":640.0},{"date":"2022-10-19","close":634.0},{"date":"2022-10-20","close":627.0},{"date":"2022-10-21","close":598.0},{"date":"2022-10-24","close":586.0},{"date":"2022-10-25","close":582.0},{"date":"2022-10-26","close":579.0},{"date":"2022-10-27","close":579.0},{"date":"2022-10-28","close":575.0},{"date":"2022-10-31","close":561.0},{"date":"2022-11-01","close":569.0},{"date":"2022-11-02","close":592.0},{"date":"2022-11-03","close":587.0},{"date":"2022-11-04","close":574.0},{"date":"2022-11-07","close":660.0},{"date":"2022-11-08","close":658.0},{"date":"2022-11-09","close":629.0},{"date":"2022-11-10","close":628.0},{"date":"2022-11-11","close":624.0},{"date":"2022-11-14","close":620.0},{"date":"2022-11-15","close":622.0},{"date":"2022-11-16","close":624.0},{"date":"2022-11-17","close":608.0},{"date":"2022-11-18","close":625.0},{"date":"2022-11-21","close":652.0},{"date":"2022-11-22","close":632.0},{"date":"2022-11-23","close":600.0},{"date":"2022-11-24","close":650.0},{"date":"2022-11-25","close":632.0},{"date":"2022-11-28","close":622.0},{"date":"2022-11-29","close":617.0},{"date":"2022-11-30","close":618.0},{"date":"2022-12-01","close":638.0},{"date":"2022-12-02","close":617.0},{"date":"2022-12-05","close":612.0},{"date":"2022-12-06","close":608.0},{"date":"2022-12-07","close":601.0},{"date":"2022-12-08","close":593.0},{"date":"2022-12-09","close":594.0},{"date":"2022-12-12","close":591.0},{"date":"2022-12-13","close":591.0},{"date":"2022-12-14","close":604.0},{"date":"2022-12-15","close":604.0},{"date":"2022-12-16","close":600.0},{"date":"2022-12-19","close":601.0},{"date":"2022-12-20","close":599.0},{"date":"2022-12-21","close":596.0},{"date":"2022-12-22","close":592.0},{"date":"2022-12-23","close":564.0},{"date":"2022-12-26","close":543.0},{"date":"2022-12-27","close":545.0},{"date":"2022-12-28","close":520.0},{"date":"2022-12-29","close":501.0},{"date":"2023-01-02","close":500.0},{"date":"2023-01-03","close":479.0},{"date":"2023-01-04","close":491.0},{"date":"2023-01-05","close":480.0},{"date":"2023-01-06","close":489.0},{"date":"2023-01-09","close":512.0},{"date":"2023-01-10","close":513.0},{"date":"2023-01-11","close":524.0},{"date":"2023-01-12","close":542.0},{"date":"2023-01-13","close":516.0},{"date":"2023-01-16","close":513.0},{"date":"2023-01-17","close":508.0},{"date":"2023-01-18","close":500.0},{"date":"2023-01-19","close":500.0},{"date":"2023-01-20","close":500.0},{"date":"2023-01-25","close":503.0},{"date":"2023-01-26","close":519.0},{"date":"2023-01-27","close":490.0},{"date":"2023-01-30","close":488.0},{"date":"2023-01-31","close":487.0},{"date":"2023-02-01","close":487.0},{"date":"2023-02-02","close":487.0},{"date":"2023-02-03","close":487.0},{"date":"2023-02-06","close":457.0},{"date":"2023-02-07","close":468.0},{"date":"2023-02-08","close":470.0},{"date":"2023-02-09","close":457.0},{"date":"2023-02-10","close":443.0},{"date":"2023-02-13","close":437.0},{"date":"2023-02-14","close":435.0},{"date":"2023-02-15","close":422.0},{"date":"2023-02-16","close":439.0},{"date":"2023-02-17","close":445.0},{"date":"2023-02-20","close":437.0},{"date":"2023-02-21","close":435.0},{"date":"2023-02-22","close":427.0},{"date":"2023-02-23","close":419.0},{"date":"2023-02-24","close":403.0},{"date":"2023-02-27","close":404.0},{"date":"2023-02-28","close":407.0},{"date":"2023-03-02","close":397.0},{"date":"2023-03-03","close":392.0},{"date":"2023-03-06","close":375.0},{"date":"2023-03-07","close":385.0},{"date":"2023-03-08","close":373.0},{"date":"2023-03-09","close":366.0},{"date":"2023-03-10","close":360.0},{"date":"2023-03-13","close":351.0},{"date":"2023-03-14","close":327.0},{"date":"2023-03-15","close":329.0},{"date":"2023-03-16","close":318.0},{"date":"2023-03-17","close":382.0},{"date":"2023-03-20","close":436.0},{"date":"2023-03-21","close":397.0},{"date":"2023-03-22","close":438.0},{"date":"2023-03-23","close":429.0},{"date":"2023-03-24","close":443.0},{"date":"2023-03-27","close":448.0},{"date":"2023-03-28","close":449.0},{"date":"2023-03-29","close":434.0},{"date":"2023-03-30","close":463.0},{"date":"2023-03-31","close":538.0},{"date":"2023-04-03","close":537.0},{"date":"2023-04-04","close":546.0},{"date":"2023-04-05","close":539.0},{"date":"2023-04-06","close":519.0},{"date":"2023-04-07","close":537.0},{"date":"2023-04-10","close":524.0},{"date":"2023-04-11","close":534.0},{"date":"2023-04-12","close":571.0},{"date":"2023-04-13","close":600.0},{"date":"2023-04-14","close":685.0},{"date":"2023-04-17","close":680.0},{"date":"2023-04-18","close":664.0},{"date":"2023-04-19","close":715.0},{"date":"2023-04-20","close":693.0},{"date":"2023-04-21","close":674.0},{"date":"2023-04-24","close":631.0},{"date":"2023-04-25","close":631.0},{"date":"2023-04-26","close":603.0},{"date":"2023-04-27","close":599.0},{"date":"2023-04-28","close":560.0},{"date":"2023-05-02","close":558.0},{"date":"2023-05-03","close":559.0},{"date":"2023-05-04","close":542.0},{"date":"2023-05-08","close":545.0},{"date":"2023-05-09","close":527.0},{"date":"2023-05-10","close":527.0},{"date":"2023-05-11","close":511.0},{"date":"2023-05-12","close":523.0},{"date":"2023-05-15","close":508.0},{"date":"2023-05-16","close":660.0},{"date":"2023-05-17","close":604.0},{"date":"2023-05-18","close":580.0},{"date":"2023-05-19","close":599.0},{"date":"2023-05-22","close":603.0},{"date":"2023-05-23","close":603.0},{"date":"2023-05-24","close":602.0},{"date":"2023-05-25","close":614.0},{"date":"2023-05-26","close":596.0},{"date":"2023-05-30","close":584.0},{"date":"2023-05-31","close":576.0},{"date":"2023-06-01","close":577.0},{"date":"2023-06-02","close":580.0},{"date":"2023-06-05","close":587.0},{"date":"2023-06-07","close":585.0},{"date":"2023-06-08","close":579.0},{"date":"2023-06-09","close":579.0},{"date":"2023-06-12","close":574.0},{"date":"2023-06-13","close":567.0},{"date":"2023-06-14","close":564.0},{"date":"2023-06-15","close":558.0},{"date":"2023-06-16","close":573.0},{"date":"2023-06-19","close":575.0},{"date":"2023-06-20","close":569.0},{"date":"2023-06-21","close":554.0},{"date":"2023-06-22","close":556.0},{"date":"2023-06-23","close":544.0},{"date":"2023-06-26","close":528.0},{"date":"2023-06-27","close":521.0},{"date":"2023-06-28","close":527.0},{"date":"2023-06-29","close":508.0},{"date":"2023-06-30","close":519.0},{"date":"2023-07-03","close":528.0},{"date":"2023-07-04","close":517.0},{"date":"2023-07-05","close":517.0},{"date":"2023-07-06","close":503.0},{"date":"2023-07-07","close":490.0},{"date":"2023-07-10","close":501.0},{"date":"2023-07-11","close":501.0},{"date":"2023-07-12","close":498.0},{"date":"2023-07-13","close":506.0},{"date":"2023-07-14","close":545.0},{"date":"2023-07-17","close":542.0},{"date":"2023-07-18","close":565.0},{"date":"2023-07-19","close":555.0},{"date":"2023-07-20","close":545.0},{"date":"2023-07-21","close":535.0},{"date":"2023-07-24","close":502.0},{"date":"2023-07-25","close":520.0},{"date":"2023-07-26","close":505.0},{"date":"2023-07-27","close":510.0},{"date":"2023-07-28","close":502.0},{"date":"2023-07-31","close":499.0},{"date":"2023-08-01","close":506.0},{"date":"2023-08-02","close":498.0},{"date":"2023-08-03","close":495.0},{"date":"2023-08-04","close":490.0},{"date":"2023-08-07","close":497.0},{"date":"2023-08-08","close":480.0},{"date":"2023-08-09","close":485.0},{"date":"2023-08-10","close":485.0},{"date":"2023-08-11","close":482.0},{"date":"2023-08-14","close":475.0},{"date":"2023-08-16","close":617.0},{"date":"2023-08-17","close":579.0},{"date":"2023-08-18","close":543.0},{"date":"2023-08-21","close":533.0},{"date":"2023-08-22","close":525.0},{"date":"2023-08-23","close":514.0},{"date":"2023-08-24","close":514.0},{"date":"2023-08-25","close":520.0},{"date":"2023-08-28","close":544.0},{"date":"2023-08-29","close":548.0},{"date":"2023-08-30","close":542.0},{"date":"2023-08-31","close":542.0},{"date":"2023-09-01","close":553.0},{"date":"2023-09-04","close":582.0},{"date":"2023-09-05","close":574.0},{"date":"2023-09-06","close":601.0},{"date":"2023-09-07","close":590.0},{"date":"2023-09-08","close":586.0},{"date":"2023-09-11","close":560.0},{"date":"2023-09-12","close":550.0},{"date":"2023-09-13","close":546.0},{"date":"2023-09-14","close":546.0},{"date":"2023-09-15","close":553.0},{"date":"2023-09-18","close":540.0},{"date":"2023-09-19","close":547.0},{"date":"2023-09-20","close":544.0},{"date":"2023-09-21","close":517.0},{"date":"2023-09-22","close":505.0},{"date":"2023-09-25","close":494.0},{"date":"2023-09-26","close":490.0},{"date":"2023-09-27","close":503.0},{"date":"2023-10-04","close":488.0},{"date":"2023-10-05","close":490.0},{"date":"2023-10-06","close":488.0},{"date":"2023-10-10","close":435.0},{"date":"2023-10-11","close":430.0},{"date":"2023-10-12","close":468.0},{"date":"2023-10-13","close":465.0},{"date":"2023-10-16","close":451.0},{"date":"2023-10-17","close":461.0},{"date":"2023-10-18","close":451.0},{"date":"2023-10-19","close":446.0},{"date":"2023-10-20","close":441.0},{"date":"2023-10-23","close":436.0},{"date":"2023-10-24","close":462.0},{"date":"2023-10-25","close":462.0},{"date":"2023-10-26","close":455.0},{"date":"2023-10-27","close":461.0},{"date":"2023-10-30","close":470.0},{"date":"2023-10-31","close":478.0},{"date":"2023-11-01","close":478.0},{"date":"2023-11-02","close":483.0},{"date":"2023-11-03","close":496.0},{"date":"2023-11-06","close":509.0},{"date":"2023-11-07","close":507.0},{"date":"2023-11-08","close":500.0},{"date":"2023-11-09","close":497.0},{"date":"2023-11-10","close":482.0},{"date":"2023-11-13","close":488.0},{"date":"2023-11-14","close":487.0},{"date":"2023-11-15","close":496.0},{"date":"2023-11-16","close":476.0},{"date":"2023-11-17","close":450.0},{"date":"2023-11-20","close":463.0},{"date":"2023-11-21","close":490.0},{"date":"2023-11-22","close":486.0},{"date":"2023-11-23","close":467.0},{"date":"2023-11-24","close":464.0},{"date":"2023-11-27","close":459.0},{"date":"2023-11-28","close":456.0},{"date":"2023-11-29","close":445.0},{"date":"2023-11-30","close":441.0},{"date":"2023-12-01","close":429.0},{"date":"2023-12-04","close":418.0},{"date":"2023-12-05","close":419.0},{"date":"2023-12-06","close":418.0},{"date":"2023-12-07","close":424.0},{"date":"2023-12-08","close":423.0},{"date":"2023-12-11","close":423.0},{"date":"2023-12-12","close":420.0},{"date":"2023-12-13","close":417.0},{"date":"2023-12-14","close":412.0},{"date":"2023-12-15","close":397.0},{"date":"2023-12-18","close":398.0},{"date":"2023-12-19","close":397.0},{"date":"2023-12-20","close":398.0},{"date":"2023-12-21","close":394.0},{"date":"2023-12-22","close":392.0},{"date":"2023-12-26","close":385.0},{"date":"2023-12-27","close":394.0},{"date":"2023-12-28","close":398.0},{"date":"2024-01-02","close":407.0},{"date":"2024-01-03","close":420.0},{"date":"2024-01-04","close":412.0},{"date":"2024-01-05","close":409.0},{"date":"2024-01-08","close":400.0},{"date":"2024-01-09","close":412.0},{"date":"2024-01-10","close":413.0},{"date":"2024-01-11","close":412.0},{"date":"2024-01-12","close":413.0},{"date":"2024-01-15","close":404.0},{"date":"2024-01-16","close":405.0},{"date":"2024-01-17","close":393.0},{"date":"2024-01-18","close":399.0},{"date":"2024-01-19","close":395.0},{"date":"2024-01-22","close":393.0},{"date":"2024-01-23","close":387.0},{"date":"2024-01-24","close":388.0},{"date":"2024-01-25","close":372.0},{"date":"2024-01-26","close":381.0},{"date":"2024-01-29","close":381.0},{"date":"2024-01-30","close":385.0},{"date":"2024-01-31","close":382.0},{"date":"2024-02-01","close":378.0},{"date":"2024-02-02","close":385.0},{"date":"2024-02-05","close":382.0},{"date":"2024-02-06","close":378.0},{"date":"2024-02-07","close":382.0},{"date":"2024-02-08","close":379.0},{"date":"2024-02-13","close":403.0},{"date":"2024-02-14","close":421.0},{"date":"2024-02-15","close":417.0},{"date":"2024-02-16","close":407.0},{"date":"2024-02-19","close":414.0},{"date":"2024-02-20","close":413.0},{"date":"2024-02-21","close":417.0},{"date":"2024-02-22","close":414.0},{"date":"2024-02-23","close":399.0},{"date":"2024-02-26","close":390.0},{"date":"2024-02-27","close":391.0},{"date":"2024-02-28","close":390.0},{"date":"2024-02-29","close":385.0},{"date":"2024-03-04","close":400.0},{"date":"2024-03-05","close":392.0},{"date":"2024-03-06","close":391.0},{"date":"2024-03-07","close":385.0},{"date":"2024-03-08","close":375.0},{"date":"2024-03-11","close":369.0},{"date":"2024-03-12","close":366.0},{"date":"2024-03-13","close":366.0},{"date":"2024-03-14","close":475.0},{"date":"2024-03-15","close":525.0},{"date":"2024-03-18","close":491.0},{"date":"2024-03-19","close":460.0},{"date":"2024-03-20","close":436.0},{"date":"2024-03-21","close":450.0},{"date":"2024-03-22","close":459.0},{"date":"2024-03-25","close":472.0},{"date":"2024-03-26","close":460.0},{"date":"2024-03-27","close":440.0},{"date":"2024-03-28","close":430.0},{"date":"2024-03-29","close":428.0},{"date":"2024-04-01","close":416.0},{"date":"2024-04-02","close":415.0},{"date":"2024-04-03","close":414.0},{"date":"2024-04-04","close":413.0},{"date":"2024-04-05","close":403.0},{"date":"2024-04-08","close":408.0},{"date":"2024-04-09","close":432.0},{"date":"2024-04-11","close":418.0},{"date":"2024-04-12","close":414.0},{"date":"2024-04-15","close":402.0},{"date":"2024-04-16","close":401.0},{"date":"2024-04-17","close":404.0},{"date":"2024-04-18","close":403.0},{"date":"2024-04-19","close":399.0},{"date":"2024-04-22","close":416.0},{"date":"2024-04-23","close":415.0},{"date":"2024-04-24","close":410.0},{"date":"2024-04-25","close":430.0},{"date":"2024-04-26","close":419.0},{"date":"2024-04-29","close":437.0},{"date":"2024-04-30","close":437.0},{"date":"2024-05-02","close":437.0},{"date":"2024-05-03","close":437.0},{"date":"2024-05-07","close":437.0},{"date":"2024-05-08","close":437.0},{"date":"2024-05-09","close":437.0},{"date":"2024-05-10","close":437.0},{"date":"2024-05-13","close":4370.0},{"date":"2024-05-14","close":4370.0},{"date":"2024-05-16","close":4370.0},{"date":"2024-05-17","close":4370.0},{"date":"2024-05-20","close":4370.0},{"date":"2024-05-21","close":3965.0},{"date":"2024-05-22","close":3720.0},{"date":"2024-05-23","close":3640.0},{"date":"2024-05-24","close":3655.0},{"date":"2024-05-27","close":3705.0},{"date":"2024-05-28","close":3760.0},{"date":"2024-05-29","close":3690.0},{"date":"2024-05-30","close":3880.0},{"date":"2024-05-31","close":4200.0},{"date":"2024-06-03","close":4100.0},{"date":"2024-06-04","close":4190.0},{"date":"2024-06-05","close":4155.0},{"date":"2024-06-07","close":3980.0},{"date":"2024-06-10","close":4005.0},{"date":"2024-06-11","close":3995.0},{"date":"2024-06-12","close":3805.0},{"date":"2024-06-13","close":3860.0},{"date":"2024-06-14","close":3830.0},{"date":"2024-06-17","close":3830.0},{"date":"2024-06-18","close":3795.0},{"date":"2024-06-19","close":3765.0},{"date":"2024-06-20","close":3760.0},{"date":"2024-06-21","close":3690.0},{"date":"2024-06-24","close":3590.0},{"date":"2024-06-25","close":3580.0},{"date":"2024-06-26","close":3575.0},{"date":"2024-06-27","close":3540.0},{"date":"2024-06-28","close":3475.0},{"date":"2024-07-01","close":3390.0},{"date":"2024-07-02","close":3305.0},{"date":"2024-07-03","close":3180.0},{"date":"2024-07-04","close":3205.0},{"date":"2024-07-05","close":3190.0},{"date":"2024-07-08","close":3190.0},{"date":"2024-07-09","close":3185.0},{"date":"2024-07-10","close":3175.0},{"date":"2024-07-11","close":3110.0},{"date":"2024-07-12","close":3130.0},{"date":"2024-07-15","close":3130.0},{"date":"2024-07-16","close":3070.0},{"date":"2024-07-17","close":3090.0},{"date":"2024-07-18","close":3080.0},{"date":"2024-07-19","close":3095.0},{"date":"2024-07-22","close":3450.0},{"date":"2024-07-23","close":3330.0},{"date":"2024-07-24","close":3235.0},{"date":"2024-07-25","close":3290.0},{"date":"2024-07-26","close":3310.0},{"date":"2024-07-29","close":3280.0},{"date":"2024-07-30","close":3280.0},{"date":"2024-07-31","close":3260.0},{"date":"2024-08-01","close":3300.0},{"date":"2024-08-02","close":3280.0},{"date":"2024-08-05","close":2905.0},{"date":"2024-08-06","close":3000.0},{"date":"2024-08-07","close":2265.0},{"date":"2024-08-08","close":2320.0},{"date":"2024-08-09","close":3015.0},{"date":"2024-08-12","close":2960.0},{"date":"2024-08-13","close":3050.0},{"date":"2024-08-14","close":2965.0},{"date":"2024-08-16","close":2995.0},{"date":"2024-08-19","close":2730.0},{"date":"2024-08-20","close":2730.0},{"date":"2024-08-21","close":2485.0},{"date":"2024-08-22","close":2490.0},{"date":"2024-08-23","close":2455.0},{"date":"2024-08-26","close":2400.0},{"date":"2024-08-27","close":2480.0},{"date":"2024-08-28","close":2405.0},{"date":"2024-08-29","close":2355.0},{"date":"2024-08-30","close":2385.0},{"date":"2024-09-02","close":2480.0},{"date":"2024-09-03","close":2395.0},{"date":"2024-09-04","close":2335.0},{"date":"2024-09-05","close":2390.0},{"date":"2024-09-06","close":2295.0},{"date":"2024-09-09","close":2225.0},{"date":"2024-09-10","close":2185.0},{"date":"2024-09-11","close":2110.0},{"date":"2024-09-12","close":2160.0},{"date":"2024-09-13","close":2325.0},{"date":"2024-09-19","close":6630.6631},{"date":"2024-09-20","close":6780.6782},{"date":"2024-09-23","close":6495.6494},{"date":"2024-09-24","close":6495.6494},{"date":"2024-09-25","close":6300.6299},{"date":"2024-09-26","close":6510.6509},{"date":"2024-09-27","close":6510.6509},{"date":"2024-09-30","close":6510.6509},{"date":"2024-10-02","close":6510.6509},{"date":"2024-10-04","close":6510.6509},{"date":"2024-10-07","close":6510.6509},{"date":"2024-10-08","close":6510.6509},{"date":"2024-10-10","close":6510.6509},{"date":"2024-10-11","close":6510.6509},{"date":"2024-10-14","close":6510.6509},{"date":"2024-10-15","close":6490.0},{"date":"2024-10-16","close":6360.0},{"date":"2024-10-17","close":5970.0},{"date":"2024-10-18","close":5700.0},{"date":"2024-10-21","close":5890.0},{"date":"2024-10-22","close":5890.0},{"date":"2024-10-23","close":6140.0},{"date":"2024-10-24","close":5950.0},{"date":"2024-10-25","close":5810.0},{"date":"2024-10-28","close":5910.0},{"date":"2024-10-29","close":6010.0},{"date":"2024-10-30","close":6010.0},{"date":"2024-10-31","close":6010.0},{"date":"2024-11-01","close":6000.0},{"date":"2024-11-04","close":6060.0},{"date":"2024-11-05","close":5980.0},{"date":"2024-11-06","close":5920.0},{"date":"2024-11-07","close":5920.0},{"date":"2024-11-08","close":5860.0},{"date":"2024-11-11","close":5680.0},{"date":"2024-11-12","close":5860.0},{"date":"2024-11-13","close":5450.0},{"date":"2024-11-14","close":6150.0},{"date":"2024-11-15","close":5960.0},{"date":"2024-11-18","close":5790.0},{"date":"2024-11-19","close":5510.0},{"date":"2024-11-20","close":5510.0},{"date":"2024-11-21","close":5540.0},{"date":"2024-11-22","close":5400.0},{"date":"2024-11-25","close":6050.0},{"date":"2024-11-26","close":6410.0},{"date":"2024-11-27","close":6150.0},{"date":"2024-11-28","close":6070.0},{"date":"2024-11-29","close":5860.0},{"date":"2024-12-02","close":5500.0},{"date":"2024-12-03","close":5540.0},{"date":"2024-12-04","close":5560.0},{"date":"2024-12-05","close":5350.0},{"date":"2024-12-06","close":5170.0},{"date":"2024-12-09","close":5090.0},{"date":"2024-12-10","close":5110.0},{"date":"2024-12-11","close":5300.0},{"date":"2024-12-12","close":5170.0},{"date":"2024-12-13","close":5090.0},{"date":"2024-12-16","close":5260.0},{"date":"2024-12-17","close":5210.0},{"date":"2024-12-18","close":5270.0},{"date":"2024-12-19","close":5040.0},{"date":"2024-12-20","close":4940.0},{"date":"2024-12-23","close":4800.0},{"date":"2024-12-24","close":4790.0},{"date":"2024-12-26","close":4775.0},{"date":"2024-12-27","close":4665.0},{"date":"2024-12-30","close":4755.0},{"date":"2025-01-02","close":4775.0},{"date":"2025-01-03","close":4775.0},{"date":"2025-01-06","close":4885.0},{"date":"2025-01-07","close":4885.0},{"date":"2025-01-08","close":4880.0},{"date":"2025-01-09","close":4810.0},{"date":"2025-01-10","close":4810.0},{"date":"2025-01-13","close":4815.0},{"date":"2025-01-14","close":4855.0},{"date":"2025-01-15","close":4820.0},{"date":"2025-01-16","close":4815.0},{"date":"2025-01-17","close":4815.0},{"date":"2025-01-20","close":4650.0},{"date":"2025-01-21","close":4645.0},{"date":"2025-01-22","close":4560.0},{"date":"2025-01-23","close":4455.0},{"date":"2025-01-24","close":4515.0},{"date":"2025-01-31","close":4515.0},{"date":"2025-02-03","close":4490.0},{"date":"2025-02-04","close":4485.0},{"date":"2025-02-05","close":4455.0},{"date":"2025-02-06","close":4400.0},{"date":"2025-02-07","close":4360.0},{"date":"2025-02-10","close":4230.0},{"date":"2025-02-11","close":4210.0},{"date":"2025-02-12","close":4145.0},{"date":"2025-02-13","close":4145.0},{"date":"2025-02-14","close":4085.0},{"date":"2025-02-17","close":3845.0},{"date":"2025-02-18","close":3860.0},{"date":"2025-02-19","close":3985.0},{"date":"2025-02-20","close":4125.0},{"date":"2025-02-21","close":4155.0},{"date":"2025-02-24","close":4160.0},{"date":"2025-02-25","close":4050.0},{"date":"2025-02-26","close":4030.0},{"date":"2025-02-27","close":4030.0},{"date":"2025-02-28","close":4020.0},{"date":"2025-03-04","close":3920.0},{"date":"2025-03-05","close":4055.0},{"date":"2025-03-06","close":4025.0},{"date":"2025-03-07","close":4005.0},{"date":"2025-03-10","close":3945.0},{"date":"2025-03-11","close":3880.0},{"date":"2025-03-12","close":3880.0},{"date":"2025-03-13","close":3885.0},{"date":"2025-03-14","close":3860.0},{"date":"2025-03-17","close":3735.0},{"date":"2025-03-18","close":3770.0},{"date":"2025-03-19","close":3785.0},{"date":"2025-03-20","close":3745.0},{"date":"2025-03-21","close":3750.0},{"date":"2025-03-24","close":3760.0},{"date":"2025-03-25","close":3680.0},{"date":"2025-03-26","close":3590.0},{"date":"2025-03-27","close":3500.0},{"date":"2025-03-28","close":3500.0},{"date":"2025-03-31","close":3400.0},{"date":"2025-04-01","close":3165.0},{"date":"2025-04-02","close":4110.0},{"date":"2025-04-03","close":5340.0},{"date":"2025-04-04","close":6940.0},{"date":"2025-04-07","close":9020.0},{"date":"2025-04-08","close":11720.0},{"date":"2025-04-09","close":11720.0},{"date":"2025-04-10","close":11720.0},{"date":"2025-04-11","close":19790.0},{"date":"2025-04-14","close":25700.0},{"date":"2025-04-15","close":25700.0},{"date":"2025-04-16","close":33400.0},{"date":"2025-04-17","close":43400.0},{"date":"2025-04-18","close":38050.0},{"date":"2025-04-21","close":28500.0},{"date":"2025-04-22","close":32350.0},{"date":"2025-04-23","close":30300.0},{"date":"2025-04-24","close":25700.0},{"date":"2025-04-25","close":25150.0},{"date":"2025-04-28","close":23750.0},{"date":"2025-04-29","close":23850.0},{"date":"2025-04-30","close":31000.0},{"date":"2025-05-02","close":26250.0},{"date":"2025-05-07","close":34100.0},{"date":"2025-05-08","close":44300.0},{"date":"2025-05-09","close":46750.0},{"date":"2025-05-12","close":46750.0},{"date":"2025-05-13","close":44700.0},{"date":"2025-05-14","close":41850.0},{"date":"2025-05-15","close":34000.0},{"date":"2025-05-16","close":34550.0},{"date":"2025-05-19","close":27800.0},{"date":"2025-05-20","close":27550.0},{"date":"2025-05-21","close":27150.0},{"date":"2025-05-22","close":27450.0},{"date":"2025-05-23","close":26650.0},{"date":"2025-05-26","close":22850.0},{"date":"2025-05-27","close":19950.0},{"date":"2025-05-28","close":19890.0},{"date":"2025-05-29","close":20400.0},{"date":"2025-05-30","close":20550.0},{"date":"2025-06-02","close":18490.0},{"date":"2025-06-04","close":13940.0},{"date":"2025-06-05","close":13150.0},{"date":"2025-06-09","close":12590.0},{"date":"2025-06-10","close":11910.0},{"date":"2025-06-11","close":12040.0},{"date":"2025-06-12","close":15650.0},{"date":"2025-06-13","close":16210.0},{"date":"2025-06-16","close":16580.0},{"date":"2025-06-17","close":15440.0},{"date":"2025-06-18","close":15520.0},{"date":"2025-06-19","close":14640.0},{"date":"2025-06-20","close":13810.0},{"date":"2025-06-23","close":13250.0},{"date":"2025-06-24","close":13370.0},{"date":"2025-06-25","close":12700.0},{"date":"2025-06-26","close":12250.0},{"date":"2025-06-27","close":11890.0},{"date":"2025-06-30","close":11640.0},{"date":"2025-07-01","close":11340.0},{"date":"2025-07-02","close":14740.0},{"date":"2025-07-03","close":15750.0},{"date":"2025-07-04","close":15050.0},{"date":"2025-07-07","close":13960.0},{"date":"2025-07-08","close":14410.0},{"date":"2025-07-09","close":14480.0},{"date":"2025-07-10","close":14680.0},{"date":"2025-07-11","close":14850.0},{"date":"2025-07-14","close":14620.0},{"date":"2025-07-15","close":14050.0},{"date":"2025-07-16","close":13880.0},{"date":"2025-07-17","close":13810.0},{"date":"2025-07-18","close":13720.0},{"date":"2025-07-21","close":13400.0},{"date":"2025-07-22","close":13800.0},{"date":"2025-07-23","close":13320.0},{"date":"2025-07-24","close":12740.0},{"date":"2025-07-25","close":12530.0},{"date":"2025-07-28","close":12600.0},{"date":"2025-07-29","close":12440.0},{"date":"2025-07-30","close":12060.0},{"date":"2025-07-31","close":12220.0},{"date":"2025-08-01","close":12180.0},{"date":"2025-08-04","close":12420.0},{"date":"2025-08-05","close":12340.0},{"date":"2025-08-06","close":12360.0},{"date":"2025-08-07","close":12200.0},{"date":"2025-08-08","close":12050.0},{"date":"2025-08-11","close":11700.0},{"date":"2025-08-12","close":11710.0},{"date":"2025-08-13","close":11560.0},{"date":"2025-08-14","close":11430.0},{"date":"2025-08-18","close":11300.0},{"date":"2025-08-19","close":11400.0},{"date":"2025-08-20","close":11140.0},{"date":"2025-08-21","close":11170.0},{"date":"2025-08-22","close":11230.0},{"date":"2025-08-25","close":11550.0},{"date":"2025-08-26","close":11080.0},{"date":"2025-08-27","close":11050.0},{"date":"2025-08-28","close":11040.0},{"date":"2025-08-29","close":10680.0},{"date":"2025-09-01","close":10350.0},{"date":"2025-09-02","close":10480.0},{"date":"2025-09-03","close":10570.0},{"date":"2025-09-04","close":10740.0},{"date":"2025-09-05","close":10700.0},{"date":"2025-09-08","close":11560.0},{"date":"2025-09-09","close":11290.0},{"date":"2025-09-10","close":11220.0},{"date":"2025-09-11","close":11250.0},{"date":"2025-09-12","close":11100.0},{"date":"2025-09-15","close":10890.0},{"date":"2025-09-16","close":10850.0},{"date":"2025-09-17","close":10610.0},{"date":"2025-09-18","close":10620.0},{"date":"2025-09-19","close":10330.0},{"date":"2025-09-22","close":10170.0},{"date":"2025-09-23","close":9970.0},{"date":"2025-09-24","close":9570.0},{"date":"2025-09-25","close":9680.0},{"date":"2025-09-26","close":9320.0},{"date":"2025-09-29","close":9200.0},{"date":"2025-09-30","close":9100.0},{"date":"2025-10-01","close":8840.0},{"date":"2025-10-02","close":8830.0},{"date":"2025-10-10","close":8330.0},{"date":"2025-10-13","close":8990.0},{"date":"2025-10-14","close":8650.0},{"date":"2025-10-15","close":8790.0},{"date":"2025-10-16","close":8510.0},{"date":"2025-10-17","close":8210.0},{"date":"2025-10-20","close":8300.0},{"date":"2025-10-21","close":8260.0},{"date":"2025-10-22","close":8210.0},{"date":"2025-10-23","close":8200.0},{"date":"2025-10-24","close":8120.0},{"date":"2025-10-27","close":8160.0},{"date":"2025-10-28","close":7950.0},{"date":"2025-10-29","close":7930.0},{"date":"2025-10-30","close":7790.0},{"date":"2025-10-31","close":7760.0},{"date":"2025-11-03","close":7270.0},{"date":"2025-11-04","close":7320.0},{"date":"2025-11-05","close":7200.0},{"date":"2025-11-06","close":6950.0},{"date":"2025-11-07","close":7000.0},{"date":"2025-11-10","close":7060.0},{"date":"2025-11-11","close":6850.0},{"date":"2025-11-12","close":7010.0},{"date":"2025-11-13","close":7010.0},{"date":"2025-11-14","close":6770.0},{"date":"2025-11-17","close":6670.0},{"date":"2025-11-18","close":6440.0},{"date":"2025-11-19","close":6400.0},{"date":"2025-11-20","close":6650.0},{"date":"2025-11-21","close":6280.0},{"date":"2025-11-24","close":6350.0},{"date":"2025-11-25","close":6070.0},{"date":"2025-11-26","close":6200.0},{"date":"2025-11-27","close":6010.0},{"date":"2025-11-28","close":5980.0},{"date":"2025-12-01","close":5770.0},{"date":"2025-12-02","close":5830.0},{"date":"2025-12-03","close":7570.0},{"date":"2025-12-04","close":9840.0},{"date":"2025-12-05","close":12790.0},{"date":"2025-12-08","close":14020.0},{"date":"2025-12-09","close":12730.0},{"date":"2025-12-10","close":11430.0},{"date":"2025-12-11","close":13550.0},{"date":"2025-12-12","close":13870.0},{"date":"2025-12-15","close":13550.0},{"date":"2025-12-16","close":12330.0},{"date":"2025-12-17","close":12640.0},{"date":"2025-12-18","close":12610.0},{"date":"2025-12-19","close":12180.0},{"date":"2025-12-22","close":12790.0},{"date":"2025-12-23","close":12120.0},{"date":"2025-12-24","close":11850.0},{"date":"2025-12-26","close":11500.0},{"date":"2025-12-29","close":10270.0},{"date":"2025-12-30","close":12250.0},{"date":"2026-01-02","close":12150.0},{"date":"2026-01-05","close":11580.0},{"date":"2026-01-06","close":11640.0},{"date":"2026-01-07","close":10970.0},{"date":"2026-01-08","close":10530.0},{"date":"2026-01-09","close":11000.0},{"date":"2026-01-12","close":10800.0},{"date":"2026-01-13","close":10410.0},{"date":"2026-01-14","close":11050.0},{"date":"2026-01-15","close":10700.0},{"date":"2026-01-16","close":10670.0},{"date":"2026-01-19","close":10670.0},{"date":"2026-01-20","close":10890.0},{"date":"2026-01-21","close":10400.0},{"date":"2026-01-22","close":10280.0},{"date":"2026-01-23","close":10350.0},{"date":"2026-01-26","close":10220.0},{"date":"2026-01-27","close":10430.0},{"date":"2026-01-28","close":10830.0},{"date":"2026-01-29","close":10650.0},{"date":"2026-01-30","close":10350.0},{"date":"2026-02-02","close":10610.0},{"date":"2026-02-03","close":10810.0},{"date":"2026-02-04","close":11450.0},{"date":"2026-02-05","close":10710.0},{"date":"2026-02-06","close":10260.0},{"date":"2026-02-09","close":10270.0},{"date":"2026-02-10","close":10300.0},{"date":"2026-02-11","close":10400.0},{"date":"2026-02-12","close":10560.0},{"date":"2026-02-13","close":10260.0},{"date":"2026-02-19","close":10370.0},{"date":"2026-02-20","close":10260.0},{"date":"2026-02-23","close":10200.0},{"date":"2026-02-24","close":9910.0},{"date":"2026-02-25","close":9930.0},{"date":"2026-02-26","close":9900.0},{"date":"2026-02-27","close":9630.0},{"date":"2026-03-03","close":8890.0},{"date":"2026-03-04","close":7890.0},{"date":"2026-03-05","close":8800.0},{"date":"2026-03-06","close":8650.0},{"date":"2026-03-09","close":8200.0},{"date":"2026-03-10","close":8330.0},{"date":"2026-03-11","close":8530.0},{"date":"2026-03-12","close":8620.0},{"date":"2026-03-13","close":8840.0},{"date":"2026-03-16","close":8480.0},{"date":"2026-03-17","close":8350.0},{"date":"2026-03-18","close":8620.0},{"date":"2026-03-19","close":8390.0},{"date":"2026-03-20","close":8850.0},{"date":"2026-03-23","close":8020.0},{"date":"2026-03-24","close":8010.0},{"date":"2026-03-25","close":8210.0},{"date":"2026-03-26","close":8000.0},{"date":"2026-03-27","close":7930.0},{"date":"2026-03-30","close":8130.0},{"date":"2026-03-31","close":8000.0},{"date":"2026-04-01","close":8580.0},{"date":"2026-04-02","close":7950.0},{"date":"2026-04-03","close":8000.0},{"date":"2026-04-06","close":7890.0},{"date":"2026-04-07","close":7920.0},{"date":"2026-04-08","close":10290.0},{"date":"2026-04-09","close":11520.0},{"date":"2026-04-10","close":11090.0},{"date":"2026-04-13","close":10600.0},{"date":"2026-04-14","close":11190.0},{"date":"2026-04-15","close":11860.0},{"date":"2026-04-16","close":11600.0},{"date":"2026-04-17","close":11290.0},{"date":"2026-04-20","close":10850.0},{"date":"2026-04-21","close":11760.0},{"date":"2026-04-22","close":11160.0},{"date":"2026-04-23","close":11160.0},{"date":"2026-04-24","close":11280.0},{"date":"2026-04-27","close":11190.0},{"date":"2026-04-28","close":11240.0},{"date":"2026-04-29","close":10990.0},{"date":"2026-04-30","close":10530.0},{"date":"2026-05-04","close":10360.0},{"date":"2026-05-06","close":10060.0},{"date":"2026-05-07","close":11190.0},{"date":"2026-05-08","close":10660.0},{"date":"2026-05-11","close":9650.0},{"date":"2026-05-12","close":9200.0},{"date":"2026-05-13","close":9290.0},{"date":"2026-05-14","close":9370.0},{"date":"2026-05-15","close":8820.0},{"date":"2026-05-18","close":8600.0},{"date":"2026-05-19","close":8400.0},{"date":"2026-05-20","close":8130.0},{"date":"2026-05-21","close":8380.0},{"date":"2026-05-22","close":8680.0},{"date":"2026-05-26","close":8790.0},{"date":"2026-05-27","close":8320.0},{"date":"2026-05-28","close":8180.0},{"date":"2026-05-29","close":8200.0},{"date":"2026-06-01","close":7500.0},{"date":"2026-06-02","close":7190.0},{"date":"2026-06-04","close":7040.0},{"date":"2026-06-05","close":6820.0},{"date":"2026-06-08","close":6190.0},{"date":"2026-06-09","close":6380.0},{"date":"2026-06-10","close":6360.0},{"date":"2026-06-11","close":6530.0},{"date":"2026-06-12","close":7210.0},{"date":"2026-06-15","close":7450.0},{"date":"2026-06-16","close":8420.0},{"date":"2026-06-17","close":7940.0},{"date":"2026-06-18","close":7620.0},{"date":"2026-06-19","close":8010.0},{"date":"2026-06-22","close":7110.0},{"date":"2026-06-23","close":6250.0},{"date":"2026-06-24","close":6590.0},{"date":"2026-06-25","close":6580.0},{"date":"2026-06-26","close":6220.0},{"date":"2026-06-29","close":6353.0},{"date":"2026-06-30","close":6113.0},{"date":"2026-07-01","close":7942.0},{"date":"2026-07-02","close":8231.0},{"date":"2026-07-03","close":7047.0},{"date":"2026-07-06","close":7316.0},{"date":"2026-07-07","close":6700.0},{"date":"2026-07-08","close":6344.0},{"date":"2026-07-09","close":6161.0},{"date":"2026-07-10","close":6392.0},{"date":"2026-07-13","close":6045.0},{"date":"2026-07-14","close":5882.0},{"date":"2026-07-15","close":6007.0},{"date":"2026-07-16","close":5814.0},{"date":"2026-07-20","close":5699.0},{"date":"2026-07-21","close":5747.0},{"date":"2026-07-22","close":5766.0},{"date":"2026-07-23","close":5930.0},{"date":"2026-07-24","close":5651.0},{"date":"2026-07-27","close":5612.0},{"date":"2026-07-28","close":5208.0},{"date":"2026-07-29","close":4861.0},{"date":"2026-07-30","close":5054.0},{"date":"2026-07-31","close":5429.0},{"date":"2026-08-03","close":5487.0},{"date":"2026-08-04","close":5612.0},{"date":"2026-08-05","close":5997.0},{"date":"2026-08-06","close":5776.0},{"date":"2026-08-07","close":5785.0},{"date":"2026-08-10","close":5978.0},{"date":"2026-08-11","close":6122.0},{"date":"2026-08-12","close":6382.0},{"date":"2026-08-13","close":6113.0},{"date":"2026-08-14","close":6007.0},{"date":"2026-08-18","close":5805.0},{"date":"2026-08-19","close":5737.0},{"date":"2026-08-20","close":5882.0},{"date":"2026-08-21","close":5747.0},{"date":"2026-08-24","close":5680.0},{"date":"2026-08-25","close":5699.0},{"date":"2026-08-26","close":5785.0},{"date":"2026-08-27","close":5766.0},{"date":"2026-08-28","close":5766.0},{"date":"2026-08-31","close":5785.0},{"date":"2026-09-01","close":6113.0},{"date":"2026-09-02","close":5785.0},{"date":"2026-09-03","close":5747.0},{"date":"2026-09-04","close":5776.0},{"date":"2026-09-07","close":5757.0},{"date":"2026-09-08","close":5728.0},{"date":"2026-09-09","close":5737.0},{"date":"2026-09-10","close":5699.0},{"date":"2026-09-11","close":5708.0},{"date":"2026-09-14","close":5544.0},{"date":"2026-09-15","close":5506.0},{"date":"2026-09-16","close":5535.0},{"date":"2026-09-17","close":5496.0},{"date":"2026-09-18","close":5554.0},{"date":"2026-09-21","close":5583.0},{"date":"2026-09-22","close":5740.0},{"date":"2026-09-23","close":5660.0},{"date":"2026-09-28","close":5530.0},{"date":"2026-09-29","close":5380.0},{"date":"2026-09-30","close":5200.0},{"date":"2026-10-01","close":5280.0},{"date":"2026-10-02","close":5420.0},{"date":"2026-10-06","close":5280.0},{"date":"2026-10-07","close":5370.0},{"date":"2026-10-08","close":5320.0},{"date":"2026-10-12","close":5200.0},{"date":"2026-10-13","close":5120.0},{"date":"2026-10-14","close":5120.0},{"date":"2026-10-15","close":4740.0},{"date":"2026-10-16","close":4955.0},{"date":"2026-10-19","close":5200.0},{"date":"2026-10-20","close":5050.0},{"date":"2026-10-21","close":5030.0},{"date":"2026-10-22","close":4905.0},{"date":"2026-10-23","close":4775.0}],"chart_data":[{"date":"2024-10-23","open":5890,"high":6770,"low":5890,"close":6140,"volume":165951,"rsi_14":29.14,"sma_20":6509.95,"sma_60":7750.18,"sma_120":9779.37},{"date":"2024-10-24","open":6250,"high":6250,"low":5950,"close":5950,"volume":10347,"rsi_14":25.88,"sma_20":6469.75,"sma_60":7676.22,"sma_120":9722.36},{"date":"2024-10-25","open":5900,"high":5950,"low":5810,"close":5810,"volume":8014,"rsi_14":23.91,"sma_20":6422.55,"sma_60":7604.85,"sma_120":9658.98},{"date":"2024-10-28","open":5810,"high":5970,"low":5770,"close":5910,"volume":7767,"rsi_14":27.84,"sma_20":6390.5,"sma_60":7532.28,"sma_120":9599.3},{"date":"2024-10-29","open":5920,"high":6050,"low":5910,"close":6010,"volume":13143,"rsi_14":31.37,"sma_20":6352.5,"sma_60":7460.35,"sma_120":9535.77},{"date":"2024-10-30","open":5950,"high":6080,"low":5950,"close":6010,"volume":3744,"rsi_14":31.37,"sma_20":6314.5,"sma_60":7389.98,"sma_120":9472.25},{"date":"2024-10-31","open":5980,"high":6140,"low":5900,"close":6010,"volume":2627,"rsi_14":31.37,"sma_20":6276.5,"sma_60":7319.62,"sma_120":9408.73},{"date":"2024-11-01","open":6010,"high":6040,"low":5930,"close":6000,"volume":2574,"rsi_14":31.22,"sma_20":6238.0,"sma_60":7250.12,"sma_120":9345.12},{"date":"2024-11-04","open":6000,"high":6080,"low":5950,"close":6060,"volume":2091,"rsi_14":38.25,"sma_20":6202.5,"sma_60":7179.53,"sma_120":9282.01},{"date":"2024-11-05","open":6060,"high":6090,"low":5860,"close":5980,"volume":4959,"rsi_14":39.33,"sma_20":6163.0,"sma_60":7108.67,"sma_120":9218.23},{"date":"2024-11-06","open":5950,"high":6020,"low":5800,"close":5920,"volume":6784,"rsi_14":48.28,"sma_20":6120.5,"sma_60":7056.28,"sma_120":9153.96},{"date":"2024-11-07","open":5880,"high":6000,"low":5770,"close":5920,"volume":6228,"rsi_14":59.32,"sma_20":6078.0,"sma_60":6998.97,"sma_120":9089.68},{"date":"2024-11-08","open":5860,"high":6020,"low":5810,"close":5860,"volume":2580,"rsi_14":48.57,"sma_20":6032.5,"sma_60":6978.87,"sma_120":9024.91},{"date":"2024-11-11","open":5860,"high":5860,"low":5680,"close":5680,"volume":2890,"rsi_14":41.46,"sma_20":5978.0,"sma_60":6952.92,"sma_120":8958.63},{"date":"2024-11-12","open":5660,"high":6340,"low":5660,"close":5860,"volume":61266,"rsi_14":37.93,"sma_20":5946.5,"sma_60":6893.82,"sma_120":8893.86},{"date":"2024-11-13","open":5810,"high":5830,"low":5450,"close":5450,"volume":12475,"rsi_14":31.88,"sma_20":5901.0,"sma_60":6830.75,"sma_120":8825.67},{"date":"2024-11-14","open":5450,"high":6260,"low":5440,"close":6150,"volume":92511,"rsi_14":58.76,"sma_20":5910.0,"sma_60":6774.67,"sma_120":8763.31},{"date":"2024-11-15","open":6150,"high":6190,"low":5770,"close":5960,"volume":22029,"rsi_14":51.23,"sma_20":5923.0,"sma_60":6719.83,"sma_120":8709.89},{"date":"2024-11-18","open":5910,"high":6120,"low":5750,"close":5790,"volume":3156,"rsi_14":44.76,"sma_20":5918.0,"sma_60":6660.62,"sma_120":8661.43},{"date":"2024-11-19","open":5760,"high":5790,"low":5500,"close":5510,"volume":13506,"rsi_14":39.5,"sma_20":5899.0,"sma_60":6610.5,"sma_120":8612.72},{"date":"2024-11-20","open":5510,"high":5570,"low":5450,"close":5510,"volume":6070,"rsi_14":39.5,"sma_20":5867.5,"sma_60":6560.38,"sma_120":8563.62},{"date":"2024-11-21","open":5600,"high":5680,"low":5500,"close":5540,"volume":10923,"rsi_14":40.42,"sma_20":5847.0,"sma_60":6523.52,"sma_120":8513.47},{"date":"2024-11-22","open":5540,"high":5570,"low":5400,"close":5400,"volume":5404,"rsi_14":36.69,"sma_20":5826.5,"sma_60":6484.05,"sma_120":8460.72},{"date":"2024-11-25","open":5400,"high":6400,"low":5400,"close":6050,"volume":104621,"rsi_14":51.15,"sma_20":5833.5,"sma_60":6457.23,"sma_120":8415.2},{"date":"2024-11-26","open":6050,"high":7460,"low":5800,"close":6410,"volume":131790,"rsi_14":57.31,"sma_20":5853.5,"sma_60":6439.28,"sma_120":8367.75},{"date":"2024-11-27","open":6320,"high":6650,"low":6050,"close":6150,"volume":30045,"rsi_14":53.19,"sma_20":5860.5,"sma_60":6412.83,"sma_120":8309.81},{"date":"2024-11-28","open":6150,"high":6450,"low":6020,"close":6070,"volume":23365,"rsi_14":52.89,"sma_20":5863.5,"sma_60":6388.95,"sma_120":8253.8},{"date":"2024-11-29","open":5970,"high":6370,"low":5670,"close":5860,"volume":29466,"rsi_14":52.46,"sma_20":5856.5,"sma_60":6364.17,"sma_120":8193.7},{"date":"2024-12-02","open":5830,"high":5830,"low":5500,"close":5500,"volume":12517,"rsi_14":45.31,"sma_20":5828.5,"sma_60":6331.83,"sma_120":8131.52},{"date":"2024-12-03","open":5500,"high":5590,"low":5330,"close":5540,"volume":12632,"rsi_14":51.3,"sma_20":5806.5,"sma_60":6295.22,"sma_120":8074.22},{"date":"2024-12-04","open":5250,"high":5870,"low":5250,"close":5560,"volume":20097,"rsi_14":39.43,"sma_20":5788.5,"sma_60":6263.37,"sma_120":8016.43},{"date":"2024-12-05","open":5460,"high":5490,"low":5350,"close":5350,"volume":11906,"rsi_14":39.15,"sma_20":5760.0,"sma_60":6231.13,"sma_120":7957.16},{"date":"2024-12-06","open":5350,"high":5350,"low":5000,"close":5170,"volume":25400,"rsi_14":39.01,"sma_20":5725.5,"sma_60":6193.03,"sma_120":7901.32},{"date":"2024-12-09","open":4965,"high":5140,"low":4805,"close":5090,"volume":7970,"rsi_14":41.98,"sma_20":5696.0,"sma_60":6158.55,"sma_120":7843.39},{"date":"2024-12-10","open":5090,"high":5300,"low":5010,"close":5110,"volume":15845,"rsi_14":42.42,"sma_20":5658.5,"sma_60":6128.03,"sma_120":7786.41},{"date":"2024-12-11","open":5070,"high":5330,"low":5040,"close":5300,"volume":16953,"rsi_14":45.71,"sma_20":5651.0,"sma_60":6102.77,"sma_120":7731.01},{"date":"2024-12-12","open":5310,"high":5410,"low":5110,"close":5170,"volume":11649,"rsi_14":45.88,"sma_20":5602.0,"sma_60":6079.23,"sma_120":7675.43},{"date":"2024-12-13","open":5170,"high":5290,"low":5000,"close":5090,"volume":11232,"rsi_14":28.38,"sma_20":5558.5,"sma_60":6051.77,"sma_120":7619.97},{"date":"2024-12-16","open":5090,"high":5290,"low":4900,"close":5260,"volume":14993,"rsi_14":21.67,"sma_20":5532.0,"sma_60":6018.55,"sma_120":7566.05},{"date":"2024-12-17","open":5260,"high":5260,"low":4885,"close":5210,"volume":7465,"rsi_14":24.18,"sma_20":5517.0,"sma_60":5990.48,"sma_120":7513.53},{"date":"2024-12-18","open":5220,"high":5330,"low":4950,"close":5270,"volume":8494,"rsi_14":27.78,"sma_20":5505.0,"sma_60":5960.82,"sma_120":7464.12},{"date":"2024-12-19","open":5060,"high":5120,"low":5040,"close":5040,"volume":5472,"rsi_14":27.47,"sma_20":5480.0,"sma_60":5932.25,"sma_120":7413.05},{"date":"2024-12-20","open":5070,"high":5070,"low":4900,"close":4940,"volume":9155,"rsi_14":32.05,"sma_20":5457.0,"sma_60":5902.02,"sma_120":7361.27},{"date":"2024-12-23","open":4940,"high":4980,"low":4800,"close":4800,"volume":12972,"rsi_14":27.71,"sma_20":5394.5,"sma_60":5872.83,"sma_120":7309.24},{"date":"2024-12-24","open":4790,"high":4795,"low":4610,"close":4790,"volume":11630,"rsi_14":26.67,"sma_20":5313.5,"sma_60":5839.83,"sma_120":7258.82},{"date":"2024-12-26","open":4790,"high":4790,"low":4715,"close":4775,"volume":3959,"rsi_14":30.24,"sma_20":5244.75,"sma_60":5806.58,"sma_120":7210.48},{"date":"2024-12-27","open":4680,"high":4770,"low":4520,"close":4665,"volume":3841,"rsi_14":31.77,"sma_20":5174.5,"sma_60":5771.5,"sma_120":7163.43},{"date":"2024-12-30","open":4665,"high":4795,"low":4665,"close":4755,"volume":4076,"rsi_14":37.99,"sma_20":5119.25,"sma_60":5737.92,"sma_120":7120.38},{"date":"2025-01-02","open":4755,"high":4840,"low":4755,"close":4775,"volume":2197,"rsi_14":37.99,"sma_20":5083.0,"sma_60":5704.67,"sma_120":7076.85},{"date":"2025-01-03","open":4790,"high":4955,"low":4665,"close":4775,"volume":6642,"rsi_14":28.22,"sma_20":5044.75,"sma_60":5671.42,"sma_120":7033.71},{"date":"2025-01-06","open":4795,"high":4890,"low":4745,"close":4885,"volume":5425,"rsi_14":37.97,"sma_20":5011.0,"sma_60":5640.0,"sma_120":6991.48},{"date":"2025-01-07","open":4835,"high":4940,"low":4825,"close":4885,"volume":2617,"rsi_14":40.72,"sma_20":4987.75,"sma_60":5608.58,"sma_120":6949.39},{"date":"2025-01-08","open":4875,"high":4890,"low":4750,"close":4880,"volume":2331,"rsi_14":29.79,"sma_20":4973.25,"sma_60":5577.08,"sma_120":6907.52},{"date":"2025-01-09","open":4850,"high":4880,"low":4740,"close":4810,"volume":5987,"rsi_14":29.17,"sma_20":4959.25,"sma_60":5544.42,"sma_120":6866.75},{"date":"2025-01-10","open":4920,"high":4920,"low":4775,"close":4810,"volume":2725,"rsi_14":24.44,"sma_20":4944.25,"sma_60":5516.42,"sma_120":6825.46},{"date":"2025-01-13","open":4810,"high":4915,"low":4810,"close":4815,"volume":9897,"rsi_14":33.33,"sma_20":4920.0,"sma_60":5490.67,"sma_120":6784.21},{"date":"2025-01-14","open":5060,"high":5060,"low":4815,"close":4855,"volume":5099,"rsi_14":43.09,"sma_20":4904.25,"sma_60":5472.08,"sma_120":6744.86},{"date":"2025-01-15","open":4825,"high":4850,"low":4750,"close":4820,"volume":3155,"rsi_14":51.96,"sma_20":4890.75,"sma_60":5457.42,"sma_120":6704.69},{"date":"2025-01-16","open":4820,"high":4870,"low":4815,"close":4815,"volume":2218,"rsi_14":52.48,"sma_20":4868.5,"sma_60":5439.5,"sma_120":6664.74},{"date":"2025-01-17","open":4770,"high":4965,"low":4770,"close":4815,"volume":1762,"rsi_14":54.08,"sma_20":4848.75,"sma_60":5421.58,"sma_120":6624.41},{"date":"2025-01-20","open":4820,"high":4820,"low":4650,"close":4650,"volume":7641,"rsi_14":48.62,"sma_20":4817.75,"sma_60":5396.75,"sma_120":6573.47},{"date":"2025-01-21","open":4650,"high":4990,"low":4610,"close":4645,"volume":6707,"rsi_14":38.04,"sma_20":4798.0,"sma_60":5375.0,"sma_120":6525.61},{"date":"2025-01-22","open":4650,"high":4720,"low":4560,"close":4560,"volume":4084,"rsi_14":29.52,"sma_20":4779.0,"sma_60":5354.17,"sma_120":6479.51},{"date":"2025-01-23","open":4560,"high":4610,"low":4420,"close":4455,"volume":4942,"rsi_14":24.6,"sma_20":4761.75,"sma_60":5329.92,"sma_120":6431.1},{"date":"2025-01-24","open":4455,"high":4845,"low":4455,"close":4515,"volume":4794,"rsi_14":18.1,"sma_20":4748.0,"sma_60":5305.0,"sma_120":6382.68},{"date":"2025-01-31","open":4515,"high":4735,"low":4515,"close":4515,"volume":2676,"rsi_14":18.1,"sma_20":4735.0,"sma_60":5280.08,"sma_120":6335.03},{"date":"2025-02-03","open":4390,"high":4610,"low":4390,"close":4490,"volume":3358,"rsi_14":17.5,"sma_20":4726.25,"sma_60":5254.75,"sma_120":6287.18},{"date":"2025-02-04","open":4345,"high":4655,"low":4345,"close":4485,"volume":3774,"rsi_14":19.63,"sma_20":4712.75,"sma_60":5229.5,"sma_120":6239.81},{"date":"2025-02-05","open":4485,"high":4650,"low":4380,"close":4455,"volume":4260,"rsi_14":18.58,"sma_20":4696.75,"sma_60":5202.75,"sma_120":6191.14},{"date":"2025-02-06","open":4455,"high":4610,"low":4320,"close":4400,"volume":5447,"rsi_14":16.26,"sma_20":4678.0,"sma_60":5176.42,"sma_120":6142.54},{"date":"2025-02-07","open":4600,"high":4600,"low":4355,"close":4360,"volume":5593,"rsi_14":9.76,"sma_20":4651.75,"sma_60":5150.42,"sma_120":6103.35},{"date":"2025-02-10","open":4300,"high":4425,"low":4160,"close":4230,"volume":9696,"rsi_14":8.45,"sma_20":4619.0,"sma_60":5122.25,"sma_120":6060.61},{"date":"2025-02-11","open":4230,"high":4275,"low":4180,"close":4210,"volume":16583,"rsi_14":8.28,"sma_20":4585.5,"sma_60":5094.75,"sma_120":6036.81},{"date":"2025-02-12","open":4215,"high":4250,"low":4120,"close":4145,"volume":9336,"rsi_14":7.59,"sma_20":4552.25,"sma_60":5069.17,"sma_120":6011.04},{"date":"2025-02-13","open":4145,"high":4175,"low":4095,"close":4145,"volume":6107,"rsi_14":9.6,"sma_20":4519.0,"sma_60":5040.58,"sma_120":5967.2},{"date":"2025-02-14","open":4085,"high":4150,"low":4065,"close":4085,"volume":5395,"rsi_14":8.82,"sma_20":4482.5,"sma_60":5017.83,"sma_120":5924.29},{"date":"2025-02-17","open":4080,"high":4085,"low":3700,"close":3845,"volume":29406,"rsi_14":7.19,"sma_20":4432.0,"sma_60":4979.42,"sma_120":5877.04},{"date":"2025-02-18","open":3845,"high":3945,"low":3845,"close":3860,"volume":14245,"rsi_14":10.07,"sma_20":4384.0,"sma_60":4944.42,"sma_120":5832.12},{"date":"2025-02-19","open":3870,"high":4200,"low":3870,"close":3985,"volume":9360,"rsi_14":17.28,"sma_20":4342.5,"sma_60":4914.33,"sma_120":5787.48},{"date":"2025-02-20","open":4095,"high":4205,"low":3995,"close":4125,"volume":10930,"rsi_14":29.47,"sma_20":4308.0,"sma_60":4891.25,"sma_120":5750.88},{"date":"2025-02-21","open":4345,"high":4345,"low":4155,"close":4155,"volume":6983,"rsi_14":32.46,"sma_20":4283.25,"sma_60":4868.67,"sma_120":5714.52},{"date":"2025-02-24","open":4175,"high":4190,"low":4155,"close":4160,"volume":4758,"rsi_14":32.98,"sma_20":4259.0,"sma_60":4845.67,"sma_120":5684.59},{"date":"2025-02-25","open":4170,"high":4265,"low":3995,"close":4050,"volume":9949,"rsi_14":30.43,"sma_20":4233.5,"sma_60":4823.17,"sma_120":5653.61},{"date":"2025-02-26","open":4050,"high":4195,"low":4000,"close":4030,"volume":8307,"rsi_14":31.5,"sma_20":4212.25,"sma_60":4789.5,"sma_120":5623.37},{"date":"2025-02-27","open":4030,"high":4040,"low":3990,"close":4030,"volume":6764,"rsi_14":32.81,"sma_20":4188.0,"sma_60":4749.83,"sma_120":5594.56},{"date":"2025-02-28","open":3980,"high":4050,"low":3975,"close":4020,"volume":5354,"rsi_14":37.5,"sma_20":4163.25,"sma_60":4714.33,"sma_120":5563.58},{"date":"2025-03-04","open":4000,"high":4150,"low":3860,"close":3920,"volume":7737,"rsi_14":34.24,"sma_20":4134.75,"sma_60":4678.5,"sma_120":5533.73},{"date":"2025-03-05","open":3920,"high":4055,"low":3875,"close":4055,"volume":5256,"rsi_14":45.45,"sma_20":4113.25,"sma_60":4648.42,"sma_120":5506.29},{"date":"2025-03-06","open":4135,"high":4135,"low":3990,"close":4025,"volume":2076,"rsi_14":44.12,"sma_20":4091.75,"sma_60":4623.83,"sma_120":5477.83},{"date":"2025-03-07","open":3985,"high":4025,"low":3945,"close":4005,"volume":3636,"rsi_14":45.92,"sma_20":4072.0,"sma_60":4598.25,"sma_120":5446.73},{"date":"2025-03-10","open":3965,"high":3995,"low":3920,"close":3945,"volume":3604,"rsi_14":56.25,"sma_20":4051.25,"sma_60":4571.33,"sma_120":5417.35},{"date":"2025-03-11","open":3900,"high":3945,"low":3835,"close":3880,"volume":7409,"rsi_14":51.18,"sma_20":4033.75,"sma_60":4546.83,"sma_120":5388.98},{"date":"2025-03-12","open":3875,"high":3880,"low":3850,"close":3880,"volume":3314,"rsi_14":42.76,"sma_20":4017.25,"sma_60":4525.33,"sma_120":5359.18},{"date":"2025-03-13","open":3880,"high":3950,"low":3880,"close":3885,"volume":2585,"rsi_14":29.66,"sma_20":4004.25,"sma_60":4505.25,"sma_120":5331.9},{"date":"2025-03-14","open":3885,"high":3950,"low":3855,"close":3860,"volume":3701,"rsi_14":24.79,"sma_20":3990.0,"sma_60":4484.42,"sma_120":5306.23},{"date":"2025-03-17","open":3860,"high":3860,"low":3735,"close":3735,"volume":9721,"rsi_14":19.86,"sma_20":3972.5,"sma_60":4458.33,"sma_120":5280.55},{"date":"2025-03-18","open":3735,"high":3870,"low":3735,"close":3770,"volume":9166,"rsi_14":27.78,"sma_20":3968.75,"sma_60":4435.0,"sma_120":5257.12},{"date":"2025-03-19","open":3770,"high":3920,"low":3770,"close":3785,"volume":6880,"rsi_14":30.4,"sma_20":3965.0,"sma_60":4413.25,"sma_120":5232.51},{"date":"2025-03-20","open":3960,"high":3960,"low":3725,"close":3745,"volume":7992,"rsi_14":28.57,"sma_20":3953.0,"sma_60":4388.0,"sma_120":5203.27},{"date":"2025-03-21","open":3705,"high":3850,"low":3500,"close":3750,"volume":13412,"rsi_14":29.55,"sma_20":3934.25,"sma_60":4363.67,"sma_120":5177.07},{"date":"2025-03-24","open":3720,"high":4000,"low":3720,"close":3760,"volume":5421,"rsi_14":35.96,"sma_20":3914.5,"sma_60":4338.5,"sma_120":5149.66},{"date":"2025-03-25","open":3765,"high":3765,"low":3645,"close":3680,"volume":3452,"rsi_14":13.59,"sma_20":3890.5,"sma_60":4315.83,"sma_120":5124.04},{"date":"2025-03-26","open":3635,"high":3680,"low":3575,"close":3590,"volume":2499,"rsi_14":12.17,"sma_20":3867.5,"sma_60":4293.33,"sma_120":5097.68},{"date":"2025-03-27","open":3590,"high":3660,"low":3500,"close":3500,"volume":8661,"rsi_14":10.85,"sma_20":3841.0,"sma_60":4271.67,"sma_120":5072.25},{"date":"2025-03-28","open":3500,"high":3550,"low":3400,"close":3500,"volume":11033,"rsi_14":11.97,"sma_20":3814.5,"sma_60":4250.17,"sma_120":5045.0},{"date":"2025-03-31","open":3500,"high":3500,"low":3395,"close":3400,"volume":5042,"rsi_14":11.29,"sma_20":3783.5,"sma_60":4227.25,"sma_120":5016.92},{"date":"2025-04-01","open":3395,"high":3395,"low":3020,"close":3165,"volume":66430,"rsi_14":8.19,"sma_20":3745.75,"sma_60":4202.25,"sma_120":4986.88},{"date":"2025-04-02","open":3195,"high":4110,"low":3190,"close":4110,"volume":100678,"rsi_14":56.27,"sma_20":3748.5,"sma_60":4191.5,"sma_120":4964.71},{"date":"2025-04-03","open":5340,"high":5340,"low":5340,"close":5340,"volume":41197,"rsi_14":74.67,"sma_20":3814.25,"sma_60":4200.92,"sma_120":4952.79},{"date":"2025-04-04","open":6940,"high":6940,"low":6940,"close":6940,"volume":371423,"rsi_14":85.81,"sma_20":3961.0,"sma_60":4237.0,"sma_120":4954.21},{"date":"2025-04-07","open":9020,"high":9020,"low":9020,"close":9020,"volume":631710,"rsi_14":90.26,"sma_20":4214.75,"sma_60":4305.92,"sma_120":4972.96},{"date":"2025-04-08","open":11720,"high":11720,"low":11720,"close":11720,"volume":143891,"rsi_14":93.1,"sma_20":4606.75,"sma_60":4419.83,"sma_120":5014.21},{"date":"2025-04-09","open":11720,"high":11720,"low":11543,"close":11720,"volume":454263,"rsi_14":95.31,"sma_20":5174.25,"sma_60":4592.33,"sma_120":5084.71},{"date":"2025-04-10","open":11720,"high":11720,"low":11720,"close":11720,"volume":0,"rsi_14":95.3,"sma_20":5741.5,"sma_60":4766.0,"sma_120":5155.21},{"date":"2025-04-11","open":18900,"high":19790,"low":17400,"close":19790,"volume":1975956,"rsi_14":96.54,"sma_20":6538.0,"sma_60":5015.67,"sma_120":5266.04},{"date":"2025-04-14","open":22500,"high":25700,"low":22300,"close":25700,"volume":4297154,"rsi_14":97.77,"sma_20":7636.25,"sma_60":5363.75,"sma_120":5427.21},{"date":"2025-04-15","open":25700,"high":25700,"low":25700,"close":25700,"volume":0,"rsi_14":98.15,"sma_20":8732.75,"sma_60":5711.17,"sma_120":5591.62},{"date":"2025-04-16","open":25400,"high":33400,"low":23650,"close":33400,"volume":6303312,"rsi_14":98.9,"sma_20":10213.5,"sma_60":6187.5,"sma_120":5822.46},{"date":"2025-04-17","open":38000,"high":43400,"low":37000,"close":43400,"volume":3142574,"rsi_14":99.17,"sma_20":12196.25,"sma_60":6830.58,"sma_120":6135.04},{"date":"2025-04-18","open":53400,"high":56400,"low":37300,"close":38050,"volume":10782678,"rsi_14":87.81,"sma_20":13911.25,"sma_60":7384.5,"sma_120":6403.04},{"date":"2025-04-21","open":34050,"high":38799,"low":28250,"close":28500,"volume":7411567,"rsi_14":72.98,"sma_20":15148.25,"sma_60":7782.0,"sma_120":6589.38},{"date":"2025-04-22","open":30650,"high":35500,"low":26700,"close":32350,"volume":9665317,"rsi_14":74.33,"sma_20":16581.75,"sma_60":8243.75,"sma_120":6809.38},{"date":"2025-04-23","open":30999,"high":34950,"low":30100,"close":30300,"volume":2866470,"rsi_14":71.2,"sma_20":17917.25,"sma_60":8672.75,"sma_120":7013.46},{"date":"2025-04-24","open":29500,"high":30150,"low":25050,"close":25700,"volume":2061928,"rsi_14":65.16,"sma_20":19027.25,"sma_60":9026.83,"sma_120":7178.38},{"date":"2025-04-25","open":25000,"high":27350,"low":24450,"close":25150,"volume":2025385,"rsi_14":63.37,"sma_20":20109.75,"sma_60":9370.75,"sma_120":7337.88},{"date":"2025-04-28","open":26400,"high":28500,"low":23625,"close":23750,"volume":1451382,"rsi_14":60.19,"sma_20":21127.25,"sma_60":9691.33,"sma_120":7485.71},{"date":"2025-04-29","open":24750,"high":25650,"low":22600,"close":23850,"volume":1036580,"rsi_14":57.75,"sma_20":22161.5,"sma_60":10014.0,"sma_120":7634.38},{"date":"2025-04-30","open":25500,"high":31000,"low":24600,"close":31000,"volume":5342841,"rsi_14":62.56,"sma_20":23506.0,"sma_60":10455.92,"sma_120":7842.71},{"date":"2025-05-02","open":24550,"high":30950,"low":23200,"close":26250,"volume":5056244,"rsi_14":55.13,"sma_20":24551.5,"sma_60":10819.17,"sma_120":8010.96},{"date":"2025-05-07","open":28400,"high":34100,"low":28300,"close":34100,"volume":4405955,"rsi_14":56.47,"sma_20":25909.5,"sma_60":11314.17,"sma_120":8245.29},{"date":"2025-05-08","open":36750,"high":44300,"low":36600,"close":44300,"volume":4038698,"rsi_14":62.38,"sma_20":27673.5,"sma_60":11979.83,"sma_120":8565.12},{"date":"2025-05-09","open":51000,"high":56000,"low":45350,"close":46750,"volume":6604312,"rsi_14":59.56,"sma_20":29425.0,"sma_60":12688.5,"sma_120":8905.38},{"date":"2025-05-12","open":46750,"high":46750,"low":46750,"close":46750,"volume":0,"rsi_14":52.8,"sma_20":31001.0,"sma_60":13397.5,"sma_120":9246.12},{"date":"2025-05-13","open":50400,"high":55400,"low":44650,"close":44700,"volume":3347600,"rsi_14":55.88,"sma_20":32474.5,"sma_60":14073.42,"sma_120":9571.29},{"date":"2025-05-14","open":49150,"high":49900,"low":36100,"close":41850,"volume":5537901,"rsi_14":63.39,"sma_20":33577.5,"sma_60":14701.83,"sma_120":9871.21},{"date":"2025-05-15","open":40250,"high":40800,"low":33550,"close":34000,"volume":2231986,"rsi_14":51.53,"sma_20":33992.5,"sma_60":15200.42,"sma_120":10109.12},{"date":"2025-05-16","open":35400,"high":37600,"low":32700,"close":34550,"volume":1604212,"rsi_14":54.06,"sma_20":34435.0,"sma_60":15712.17,"sma_120":10345.79},{"date":"2025-05-19","open":33700,"high":35300,"low":27250,"close":27800,"volume":1111126,"rsi_14":51.93,"sma_20":34155.0,"sma_60":16111.17,"sma_120":10527.79},{"date":"2025-05-20","open":23950,"high":33100,"low":20900,"close":27550,"volume":9595087,"rsi_14":52.21,"sma_20":33362.5,"sma_60":16503.92,"sma_120":10709.12},{"date":"2025-05-21","open":28650,"high":31850,"low":27150,"close":27150,"volume":3428251,"rsi_14":53.2,"sma_20":32817.5,"sma_60":16887.67,"sma_120":10889.46},{"date":"2025-05-22","open":26250,"high":29000,"low":26000,"close":27450,"volume":1613631,"rsi_14":53.37,"sma_20":32765.0,"sma_60":17275.92,"sma_120":11072.29},{"date":"2025-05-23","open":29000,"high":31300,"low":26500,"close":26650,"volume":2408377,"rsi_14":45.38,"sma_20":32480.0,"sma_60":17650.75,"sma_120":11248.21},{"date":"2025-05-26","open":25550,"high":26800,"low":22350,"close":22850,"volume":1609620,"rsi_14":46.31,"sma_20":32107.5,"sma_60":17964.08,"sma_120":11393.62},{"date":"2025-05-27","open":24150,"high":24850,"low":19720,"close":19950,"volume":2694677,"rsi_14":32.81,"sma_20":31820.0,"sma_60":18229.42,"sma_120":11509.46},{"date":"2025-05-28","open":20150,"high":21650,"low":18600,"close":19890,"volume":2968147,"rsi_14":10.64,"sma_20":31557.0,"sma_60":18493.75,"sma_120":11621.79},{"date":"2025-05-29","open":20750,"high":24500,"low":19800,"close":20400,"volume":6860818,"rsi_14":4.68,"sma_20":31389.5,"sma_60":18766.75,"sma_120":11740.54},{"date":"2025-05-30","open":21750,"high":22650,"low":19840,"close":20550,"volume":2439085,"rsi_14":5.17,"sma_20":31224.5,"sma_60":19043.92,"sma_120":11861.21},{"date":"2025-06-02","open":21200,"high":21700,"low":18110,"close":18490,"volume":2274148,"rsi_14":5.17,"sma_20":30599.0,"sma_60":19284.5,"sma_120":11966.46},{"date":"2025-06-04","open":19930,"high":20600,"low":12950,"close":13940,"volume":14156870,"rsi_14":4.88,"sma_20":29983.5,"sma_60":19449.75,"sma_120":12036.79},{"date":"2025-06-05","open":13990,"high":15100,"low":12780,"close":13150,"volume":5406367,"rsi_14":6.33,"sma_20":28936.0,"sma_60":19602.17,"sma_120":12100.21},{"date":"2025-06-09","open":13160,"high":13360,"low":12450,"close":12590,"volume":1791121,"rsi_14":4.02,"sma_20":27350.5,"sma_60":19746.25,"sma_120":12158.79},{"date":"2025-06-10","open":12600,"high":12790,"low":11680,"close":11910,"volume":1292053,"rsi_14":5.39,"sma_20":25608.5,"sma_60":19880.08,"sma_120":12213.46},{"date":"2025-06-11","open":11940,"high":12980,"low":11710,"close":12040,"volume":1434499,"rsi_14":6.16,"sma_20":23873.0,"sma_60":20016.08,"sma_120":12270.71},{"date":"2025-06-12","open":12040,"high":15650,"low":12010,"close":15650,"volume":5766250,"rsi_14":22.49,"sma_20":22420.5,"sma_60":20212.17,"sma_120":12358.71},{"date":"2025-06-13","open":17700,"high":18330,"low":16030,"close":16210,"volume":9382216,"rsi_14":23.44,"sma_20":21138.5,"sma_60":20418.0,"sma_120":12451.21},{"date":"2025-06-16","open":15880,"high":17990,"low":14820,"close":16580,"volume":3684396,"rsi_14":25.71,"sma_20":20267.5,"sma_60":20632.08,"sma_120":12545.21},{"date":"2025-06-17","open":16590,"high":17030,"low":15330,"close":15440,"volume":1244272,"rsi_14":29.5,"sma_20":19312.0,"sma_60":20826.58,"sma_120":12630.79},{"date":"2025-06-18","open":15430,"high":16490,"low":14810,"close":15520,"volume":1265080,"rsi_14":35.48,"sma_20":18698.0,"sma_60":21022.17,"sma_120":12717.71},{"date":"2025-06-19","open":15600,"high":16350,"low":14590,"close":14640,"volume":1041817,"rsi_14":33.67,"sma_20":18052.5,"sma_60":21203.75,"sma_120":12795.88},{"date":"2025-06-20","open":14710,"high":14940,"low":13810,"close":13810,"volume":833839,"rsi_14":29.9,"sma_20":17385.5,"sma_60":21371.42,"sma_120":12867.54},{"date":"2025-06-23","open":13810,"high":14100,"low":13170,"close":13250,"volume":715438,"rsi_14":28.27,"sma_20":16675.5,"sma_60":21529.58,"sma_120":12934.04},{"date":"2025-06-24","open":13500,"high":14470,"low":13300,"close":13370,"volume":795990,"rsi_14":32.77,"sma_20":16011.5,"sma_60":21691.08,"sma_120":13003.46},{"date":"2025-06-25","open":13500,"high":13520,"low":12590,"close":12700,"volume":591125,"rsi_14":44.35,"sma_20":15504.0,"sma_60":21842.92,"sma_120":13068.12},{"date":"2025-06-26","open":12700,"high":12930,"low":12040,"close":12250,"volume":384422,"rsi_14":45.77,"sma_20":15119.0,"sma_60":21988.75,"sma_120":13130.21},{"date":"2025-06-27","open":12290,"high":12700,"low":11690,"close":11890,"volume":596298,"rsi_14":46.65,"sma_20":14719.0,"sma_60":22128.58,"sma_120":13189.38},{"date":"2025-06-30","open":11890,"high":12000,"low":11580,"close":11640,"volume":304974,"rsi_14":48.65,"sma_20":14281.0,"sma_60":22265.92,"sma_120":13246.58},{"date":"2025-07-01","open":11660,"high":11980,"low":11150,"close":11340,"volume":439663,"rsi_14":46.56,"sma_20":13820.5,"sma_60":22402.17,"sma_120":13302.21},{"date":"2025-07-02","open":11590,"high":14740,"low":10950,"close":14740,"volume":7492954,"rsi_14":45.44,"sma_20":13633.0,"sma_60":22579.33,"sma_120":13385.42},{"date":"2025-07-03","open":14370,"high":18390,"low":13690,"close":15750,"volume":12835433,"rsi_14":47.79,"sma_20":13723.5,"sma_60":22752.83,"sma_120":13476.88},{"date":"2025-07-04","open":15860,"high":17290,"low":14500,"close":15050,"volume":3653359,"rsi_14":42.88,"sma_20":13818.5,"sma_60":22888.0,"sma_120":13562.5},{"date":"2025-07-07","open":15070,"high":15950,"low":13850,"close":13960,"volume":1334886,"rsi_14":43.08,"sma_20":13887.0,"sma_60":22970.33,"sma_120":13638.12},{"date":"2025-07-08","open":13960,"high":15940,"low":13600,"close":14410,"volume":3172097,"rsi_14":44.99,"sma_20":14012.0,"sma_60":23015.17,"sma_120":13717.5},{"date":"2025-07-09","open":14440,"high":15270,"low":14250,"close":14480,"volume":868303,"rsi_14":49.22,"sma_20":14134.0,"sma_60":23002.67,"sma_120":13797.5},{"date":"2025-07-10","open":14580,"high":15830,"low":14170,"close":14680,"volume":2010464,"rsi_14":54.52,"sma_20":14085.5,"sma_60":22993.5,"sma_120":13879.75},{"date":"2025-07-11","open":14780,"high":15420,"low":14730,"close":14850,"volume":1333126,"rsi_14":58.66,"sma_20":14017.5,"sma_60":22911.17,"sma_120":13963.42},{"date":"2025-07-14","open":14850,"high":15330,"low":14510,"close":14620,"volume":651481,"rsi_14":56.68,"sma_20":13919.5,"sma_60":22726.5,"sma_120":14045.12},{"date":"2025-07-15","open":14680,"high":14720,"low":13910,"close":14050,"volume":421099,"rsi_14":57.3,"sma_20":13850.0,"sma_60":22532.33,"sma_120":14121.75},{"date":"2025-07-16","open":14060,"high":14210,"low":13750,"close":13880,"volume":301545,"rsi_14":59.09,"sma_20":13768.0,"sma_60":22207.0,"sma_120":14197.25},{"date":"2025-07-17","open":13880,"high":14090,"low":13630,"close":13810,"volume":231420,"rsi_14":61.06,"sma_20":13726.5,"sma_60":21713.83,"sma_120":14272.21},{"date":"2025-07-18","open":13810,"high":14000,"low":13580,"close":13720,"volume":177848,"rsi_14":62.21,"sma_20":13722.0,"sma_60":21308.33,"sma_120":14346.42},{"date":"2025-07-21","open":13700,"high":13760,"low":13350,"close":13400,"volume":207583,"rsi_14":62.06,"sma_20":13729.5,"sma_60":21056.67,"sma_120":14419.33},{"date":"2025-07-22","open":13460,"high":14700,"low":13350,"close":13800,"volume":1036268,"rsi_14":41.52,"sma_20":13751.0,"sma_60":20747.5,"sma_120":14495.62},{"date":"2025-07-23","open":13860,"high":14060,"low":13250,"close":13320,"volume":321113,"rsi_14":25.75,"sma_20":13782.0,"sma_60":20464.5,"sma_120":14568.62},{"date":"2025-07-24","open":13360,"high":13520,"low":12700,"close":12740,"volume":281657,"rsi_14":26.38,"sma_20":13806.5,"sma_60":20248.5,"sma_120":14637.67},{"date":"2025-07-25","open":12800,"high":12820,"low":12520,"close":12530,"volume":156760,"rsi_14":32.17,"sma_20":13838.5,"sma_60":20038.17,"sma_120":14704.46},{"date":"2025-07-28","open":12790,"high":13050,"low":12460,"close":12600,"volume":231992,"rsi_14":25.07,"sma_20":13886.5,"sma_60":19852.33,"sma_120":14771.83},{"date":"2025-07-29","open":12400,"high":12700,"low":12290,"close":12440,"volume":137912,"rsi_14":22.58,"sma_20":13941.5,"sma_60":19662.17,"sma_120":14838.08},{"date":"2025-07-30","open":12370,"high":12600,"low":12060,"close":12060,"volume":182804,"rsi_14":16.41,"sma_20":13807.5,"sma_60":19346.5,"sma_120":14901.21},{"date":"2025-07-31","open":12150,"high":13720,"low":12110,"close":12220,"volume":1031600,"rsi_14":16.2,"sma_20":13631.0,"sma_60":19112.67,"sma_120":14965.92},{"date":"2025-08-01","open":12280,"high":13440,"low":11810,"close":12180,"volume":506243,"rsi_14":17.03,"sma_20":13487.5,"sma_60":18747.33,"sma_120":15030.75},{"date":"2025-08-04","open":12720,"high":12830,"low":12240,"close":12420,"volume":225660,"rsi_14":25.82,"sma_20":13410.5,"sma_60":18216.0,"sma_120":15097.92},{"date":"2025-08-05","open":12470,"high":12700,"low":12270,"close":12340,"volume":157763,"rsi_14":26.52,"sma_20":13307.0,"sma_60":17642.5,"sma_120":15165.5},{"date":"2025-08-06","open":12580,"high":12610,"low":12270,"close":12360,"volume":156630,"rsi_14":27.55,"sma_20":13201.0,"sma_60":17069.33,"sma_120":15233.42},{"date":"2025-08-07","open":12400,"high":12425,"low":12150,"close":12200,"volume":167406,"rsi_14":26.97,"sma_20":13077.0,"sma_60":16527.67,"sma_120":15300.54},{"date":"2025-08-08","open":12210,"high":12420,"low":12030,"close":12050,"volume":189069,"rsi_14":28.43,"sma_20":12937.0,"sma_60":16031.0,"sma_120":15366.42},{"date":"2025-08-11","open":12050,"high":12120,"low":11610,"close":11700,"volume":187923,"rsi_14":15.91,"sma_20":12791.0,"sma_60":15659.33,"sma_120":15429.88},{"date":"2025-08-12","open":11780,"high":12450,"low":11670,"close":11710,"volume":338364,"rsi_14":19.16,"sma_20":12674.0,"sma_60":15278.67,"sma_120":15495.42},{"date":"2025-08-13","open":11790,"high":11850,"low":11450,"close":11560,"volume":116724,"rsi_14":22.94,"sma_20":12558.0,"sma_60":15008.0,"sma_120":15559.58},{"date":"2025-08-14","open":11750,"high":11750,"low":11300,"close":11430,"volume":130337,"rsi_14":23.81,"sma_20":12439.0,"sma_60":14739.33,"sma_120":15621.62},{"date":"2025-08-18","open":11400,"high":11450,"low":11110,"close":11300,"volume":73449,"rsi_14":19.91,"sma_20":12318.0,"sma_60":14475.17,"sma_120":15681.42},{"date":"2025-08-19","open":11300,"high":11830,"low":11150,"close":11400,"volume":155819,"rsi_14":25.24,"sma_20":12218.0,"sma_60":14207.67,"sma_120":15741.79},{"date":"2025-08-20","open":11200,"high":11300,"low":11000,"close":11140,"volume":132071,"rsi_14":26.77,"sma_20":12085.0,"sma_60":13949.17,"sma_120":15799.96},{"date":"2025-08-21","open":11130,"high":11560,"low":11100,"close":11170,"volume":130429,"rsi_14":21.62,"sma_20":11977.5,"sma_60":13754.5,"sma_120":15859.29},{"date":"2025-08-22","open":11190,"high":11460,"low":11190,"close":11230,"volume":70925,"rsi_14":24.6,"sma_20":11902.0,"sma_60":13609.17,"sma_120":15919.29},{"date":"2025-08-25","open":11290,"high":11680,"low":11290,"close":11550,"volume":140037,"rsi_14":27.69,"sma_20":11853.0,"sma_60":13470.17,"sma_120":15981.96},{"date":"2025-08-26","open":11520,"high":11520,"low":11030,"close":11080,"volume":130386,"rsi_14":23.08,"sma_20":11777.0,"sma_60":13314.83,"sma_120":16040.79},{"date":"2025-08-27","open":11130,"high":11170,"low":11010,"close":11050,"volume":59296,"rsi_14":22.13,"sma_20":11707.5,"sma_60":13156.5,"sma_120":16100.21},{"date":"2025-08-28","open":11040,"high":11200,"low":10800,"close":11040,"volume":129339,"rsi_14":23.64,"sma_20":11656.5,"sma_60":13032.33,"sma_120":16158.42},{"date":"2025-08-29","open":11040,"high":11150,"low":10620,"close":10680,"volume":127595,"rsi_14":21.58,"sma_20":11579.5,"sma_60":12978.0,"sma_120":16213.88},{"date":"2025-09-01","open":10670,"high":10750,"low":9860,"close":10350,"volume":116879,"rsi_14":21.76,"sma_20":11488.0,"sma_60":12931.33,"sma_120":16266.75},{"date":"2025-09-02","open":10360,"high":10640,"low":10350,"close":10480,"volume":95840,"rsi_14":25.5,"sma_20":11391.0,"sma_60":12896.17,"sma_120":16321.21},{"date":"2025-09-03","open":10480,"high":10930,"low":10200,"close":10570,"volume":140658,"rsi_14":29.8,"sma_20":11302.5,"sma_60":12873.83,"sma_120":16376.96},{"date":"2025-09-04","open":10560,"high":11040,"low":10430,"close":10740,"volume":96966,"rsi_14":36.14,"sma_20":11221.5,"sma_60":12852.17,"sma_120":16434.12},{"date":"2025-09-05","open":10750,"high":11110,"low":10470,"close":10700,"volume":149392,"rsi_14":37.5,"sma_20":11146.5,"sma_60":12769.67,"sma_120":16490.92},{"date":"2025-09-08","open":11200,"high":12560,"low":11150,"close":11560,"volume":1657168,"rsi_14":52.53,"sma_20":11122.0,"sma_60":12692.17,"sma_120":16555.08},{"date":"2025-09-09","open":11460,"high":12150,"low":11260,"close":11290,"volume":430346,"rsi_14":52.37,"sma_20":11101.5,"sma_60":12604.0,"sma_120":16618.04},{"date":"2025-09-10","open":11300,"high":11460,"low":11070,"close":11220,"volume":171604,"rsi_14":50.78,"sma_20":11077.0,"sma_60":12533.67,"sma_120":16680.12},{"date":"2025-09-11","open":11290,"high":11440,"low":11140,"close":11250,"volume":112060,"rsi_14":50.31,"sma_20":11061.5,"sma_60":12462.5,"sma_120":16742.33},{"date":"2025-09-12","open":11250,"high":11250,"low":11010,"close":11100,"volume":129389,"rsi_14":42.52,"sma_20":11045.0,"sma_60":12403.5,"sma_120":16803.62},{"date":"2025-09-15","open":11100,"high":11100,"low":10800,"close":10890,"volume":119682,"rsi_14":46.55,"sma_20":11024.5,"sma_60":12354.83,"sma_120":16863.12},{"date":"2025-09-16","open":10890,"high":11200,"low":10750,"close":10850,"volume":108196,"rsi_14":46.38,"sma_20":10997.0,"sma_60":12314.83,"sma_120":16922.21},{"date":"2025-09-17","open":10850,"high":10850,"low":10580,"close":10610,"volume":117969,"rsi_14":42.81,"sma_20":10970.5,"sma_60":12268.83,"sma_120":16979.96},{"date":"2025-09-18","open":10670,"high":10871,"low":10580,"close":10620,"volume":98954,"rsi_14":47.76,"sma_20":10940.0,"sma_60":12233.17,"sma_120":17038.04},{"date":"2025-09-19","open":10570,"high":10800,"low":10250,"close":10330,"volume":173351,"rsi_14":49.61,"sma_20":10895.0,"sma_60":12201.17,"sma_120":17094.96},{"date":"2025-09-22","open":10330,"high":10470,"low":10130,"close":10170,"volume":114168,"rsi_14":44.06,"sma_20":10826.0,"sma_60":12172.5,"sma_120":17150.54},{"date":"2025-09-23","open":10170,"high":10260,"low":9900,"close":9970,"volume":193723,"rsi_14":38.97,"sma_20":10770.5,"sma_60":12144.67,"sma_120":17205.29},{"date":"2025-09-24","open":9970,"high":10030,"low":9540,"close":9570,"volume":164970,"rsi_14":30.17,"sma_20":10696.5,"sma_60":12115.17,"sma_120":17258.67},{"date":"2025-09-25","open":9590,"high":9780,"low":9510,"close":9680,"volume":86491,"rsi_14":33.11,"sma_20":10628.5,"sma_60":12030.83,"sma_120":17305.08},{"date":"2025-09-26","open":9610,"high":9750,"low":9290,"close":9320,"volume":99066,"rsi_14":5.56,"sma_20":10560.5,"sma_60":11923.67,"sma_120":17338.25},{"date":"2025-09-29","open":9320,"high":9600,"low":9180,"close":9200,"volume":115810,"rsi_14":5.91,"sma_20":10503.0,"sma_60":11826.17,"sma_120":17357.08},{"date":"2025-09-30","open":9240,"high":9310,"low":8990,"close":9100,"volume":75305,"rsi_14":5.83,"sma_20":10434.0,"sma_60":11745.17,"sma_120":17357.75},{"date":"2025-10-01","open":9100,"high":9300,"low":8710,"close":8840,"volume":141351,"rsi_14":4.18,"sma_20":10347.5,"sma_60":11652.33,"sma_120":17333.75},{"date":"2025-10-02","open":8920,"high":9041,"low":8740,"close":8830,"volume":97507,"rsi_14":4.35,"sma_20":10250.0,"sma_60":11557.5,"sma_120":17280.08},{"date":"2025-10-10","open":8800,"high":8870,"low":8240,"close":8330,"volume":154715,"rsi_14":3.96,"sma_20":10131.5,"sma_60":11451.67,"sma_120":17222.58},{"date":"2025-10-13","open":8230,"high":9680,"low":8020,"close":8990,"volume":464486,"rsi_14":22.65,"sma_20":10003.0,"sma_60":11354.0,"sma_120":17132.58},{"date":"2025-10-14","open":9000,"high":9030,"low":8500,"close":8650,"volume":145322,"rsi_14":22.0,"sma_20":9871.0,"sma_60":11254.5,"sma_120":16990.5},{"date":"2025-10-15","open":8580,"high":9070,"low":8580,"close":8790,"volume":89183,"rsi_14":25.35,"sma_20":9749.5,"sma_60":11166.83,"sma_120":16849.58},{"date":"2025-10-16","open":8790,"high":9080,"low":8500,"close":8510,"volume":90506,"rsi_14":25.0,"sma_20":9612.5,"sma_60":11077.33,"sma_120":16642.17},{"date":"2025-10-17","open":8430,"high":9000,"low":8200,"close":8210,"volume":99479,"rsi_14":24.07,"sma_20":9468.0,"sma_60":10984.0,"sma_120":16348.92},{"date":"2025-10-20","open":8220,"high":8360,"low":8080,"close":8300,"volume":114377,"rsi_14":27.25,"sma_20":9338.5,"sma_60":10893.67,"sma_120":16101.0},{"date":"2025-10-21","open":8300,"high":8400,"low":8000,"close":8260,"volume":97506,"rsi_14":30.21,"sma_20":9209.0,"sma_60":10808.0,"sma_120":15932.33},{"date":"2025-10-22","open":8260,"high":8260,"low":8030,"close":8210,"volume":77316,"rsi_14":27.38,"sma_20":9089.0,"sma_60":10714.83,"sma_120":15731.17},{"date":"2025-10-23","open":8210,"high":8550,"low":8070,"close":8200,"volume":98113,"rsi_14":30.69,"sma_20":8971.0,"sma_60":10629.5,"sma_120":15547.0},{"date":"2025-10-24","open":8200,"high":8250,"low":8020,"close":8120,"volume":97824,"rsi_14":31.12,"sma_20":8860.5,"sma_60":10552.5,"sma_120":15400.5},{"date":"2025-10-27","open":8120,"high":8750,"low":8090,"close":8160,"volume":182103,"rsi_14":33.21,"sma_20":8760.0,"sma_60":10479.67,"sma_120":15258.92},{"date":"2025-10-28","open":8170,"high":8260,"low":7840,"close":7950,"volume":185180,"rsi_14":33.82,"sma_20":8659.0,"sma_60":10402.17,"sma_120":15127.25},{"date":"2025-10-29","open":7960,"high":8070,"low":7860,"close":7930,"volume":89790,"rsi_14":34.19,"sma_20":8577.0,"sma_60":10327.0,"sma_120":14994.58},{"date":"2025-10-30","open":7950,"high":8050,"low":7700,"close":7790,"volume":120280,"rsi_14":38.75,"sma_20":8482.5,"sma_60":10255.83,"sma_120":14801.17},{"date":"2025-10-31","open":7780,"high":7900,"low":7690,"close":7760,"volume":113248,"rsi_14":15.25,"sma_20":8404.5,"sma_60":10181.5,"sma_120":14647.08},{"date":"2025-11-03","open":7760,"high":7760,"low":7220,"close":7270,"volume":231743,"rsi_14":14.06,"sma_20":8308.0,"sma_60":10099.67,"sma_120":14423.5},{"date":"2025-11-04","open":7350,"high":7540,"low":7110,"close":7320,"volume":142466,"rsi_14":9.84,"sma_20":8219.0,"sma_60":10014.67,"sma_120":14115.33},{"date":"2025-11-05","open":7330,"high":7330,"low":7020,"close":7200,"volume":110986,"rsi_14":10.78,"sma_20":8137.0,"sma_60":9929.0,"sma_120":13785.75},{"date":"2025-11-06","open":7210,"high":7400,"low":6860,"close":6950,"volume":71704,"rsi_14":11.11,"sma_20":8045.0,"sma_60":9838.83,"sma_120":13454.08},{"date":"2025-11-07","open":6830,"high":7080,"low":6600,"close":7000,"volume":66813,"rsi_14":8.86,"sma_20":7978.5,"sma_60":9752.17,"sma_120":13139.92},{"date":"2025-11-10","open":7000,"high":7410,"low":6880,"close":7060,"volume":78514,"rsi_14":12.5,"sma_20":7882.0,"sma_60":9669.0,"sma_120":12850.0},{"date":"2025-11-11","open":7060,"high":7200,"low":6810,"close":6850,"volume":66856,"rsi_14":11.36,"sma_20":7792.0,"sma_60":9588.17,"sma_120":12623.75},{"date":"2025-11-12","open":6790,"high":7260,"low":6790,"close":7010,"volume":106415,"rsi_14":18.85,"sma_20":7703.0,"sma_60":9509.83,"sma_120":12394.25},{"date":"2025-11-13","open":7100,"high":7100,"low":6860,"close":7010,"volume":63765,"rsi_14":19.67,"sma_20":7628.0,"sma_60":9434.0,"sma_120":12221.0},{"date":"2025-11-14","open":6990,"high":6990,"low":6710,"close":6770,"volume":60847,"rsi_14":15.76,"sma_20":7556.0,"sma_60":9356.33,"sma_120":12047.83},{"date":"2025-11-17","open":6770,"high":6820,"low":6500,"close":6670,"volume":46768,"rsi_14":16.67,"sma_20":7474.5,"sma_60":9279.17,"sma_120":11877.17},{"date":"2025-11-18","open":6670,"high":6800,"low":6390,"close":6440,"volume":55951,"rsi_14":15.02,"sma_20":7383.5,"sma_60":9196.5,"sma_120":11702.08},{"date":"2025-11-19","open":6400,"high":6550,"low":6290,"close":6400,"volume":37583,"rsi_14":15.76,"sma_20":7293.0,"sma_60":9117.5,"sma_120":11533.33},{"date":"2025-11-20","open":6420,"high":6750,"low":6420,"close":6650,"volume":56024,"rsi_14":25.33,"sma_20":7215.5,"sma_60":9042.17,"sma_120":11398.33},{"date":"2025-11-21","open":6650,"high":6650,"low":6220,"close":6280,"volume":52699,"rsi_14":26.76,"sma_20":7123.5,"sma_60":8959.67,"sma_120":11284.42},{"date":"2025-11-24","open":6290,"high":6450,"low":6150,"close":6350,"volume":39430,"rsi_14":27.44,"sma_20":7033.0,"sma_60":8873.0,"sma_120":11171.58},{"date":"2025-11-25","open":6290,"high":6540,"low":6030,"close":6070,"volume":49392,"rsi_14":25.54,"sma_20":6939.0,"sma_60":8789.5,"sma_120":11052.17},{"date":"2025-11-26","open":6100,"high":6350,"low":6080,"close":6200,"volume":49152,"rsi_14":32.88,"sma_20":6852.5,"sma_60":8708.67,"sma_120":10932.58},{"date":"2025-11-27","open":6150,"high":6260,"low":6000,"close":6010,"volume":43027,"rsi_14":28.76,"sma_20":6763.5,"sma_60":8624.83,"sma_120":10828.58},{"date":"2025-11-28","open":6020,"high":6100,"low":5940,"close":5980,"volume":47734,"rsi_14":26.52,"sma_20":6674.5,"sma_60":8546.5,"sma_120":10762.25},{"date":"2025-12-01","open":6100,"high":6100,"low":5750,"close":5770,"volume":84336,"rsi_14":26.52,"sma_20":6599.5,"sma_60":8470.17,"sma_120":10700.75},{"date":"2025-12-02","open":5840,"high":5840,"low":5700,"close":5830,"volume":52011,"rsi_14":23.18,"sma_20":6525.0,"sma_60":8392.67,"sma_120":10644.42},{"date":"2025-12-03","open":5860,"high":7570,"low":5830,"close":7570,"volume":405214,"rsi_14":57.11,"sma_20":6543.5,"sma_60":8342.67,"sma_120":10608.25},{"date":"2025-12-04","open":9840,"high":9840,"low":9840,"close":9840,"volume":448624,"rsi_14":75.71,"sma_20":6688.0,"sma_60":8327.67,"sma_120":10589.92},{"date":"2025-12-05","open":12790,"high":12790,"low":12790,"close":12790,"volume":470301,"rsi_14":84.69,"sma_20":6977.5,"sma_60":8362.5,"sma_120":10566.08},{"date":"2025-12-08","open":14400,"high":16620,"low":13700,"close":14020,"volume":8278594,"rsi_14":88.59,"sma_20":7325.5,"sma_60":8403.5,"sma_120":10547.83},{"date":"2025-12-09","open":14650,"high":14900,"low":12150,"close":12730,"volume":2792565,"rsi_14":78.59,"sma_20":7619.5,"sma_60":8427.5,"sma_120":10515.75},{"date":"2025-12-10","open":12560,"high":12590,"low":11360,"close":11430,"volume":1425695,"rsi_14":69.72,"sma_20":7840.5,"sma_60":8431.0,"sma_120":10482.33},{"date":"2025-12-11","open":11750,"high":14850,"low":11500,"close":13550,"volume":5450069,"rsi_14":76.21,"sma_20":8167.5,"sma_60":8469.33,"sma_120":10465.92},{"date":"2025-12-12","open":13550,"high":14470,"low":12650,"close":13870,"volume":2763050,"rsi_14":76.63,"sma_20":8522.5,"sma_60":8515.5,"sma_120":10459.5},{"date":"2025-12-15","open":13870,"high":14950,"low":13260,"close":13550,"volume":1654672,"rsi_14":76.41,"sma_20":8866.5,"sma_60":8559.83,"sma_120":10457.33},{"date":"2025-12-16","open":13600,"high":13750,"low":12230,"close":12330,"volume":721113,"rsi_14":70.1,"sma_20":9161.0,"sma_60":8584.5,"sma_120":10449.67},{"date":"2025-12-17","open":12210,"high":12640,"low":11250,"close":12640,"volume":821545,"rsi_14":71.57,"sma_20":9473.0,"sma_60":8618.33,"sma_120":10443.58},{"date":"2025-12-18","open":11890,"high":13370,"low":11760,"close":12610,"volume":1075273,"rsi_14":71.57,"sma_20":9771.0,"sma_60":8652.5,"sma_120":10442.83},{"date":"2025-12-19","open":12610,"high":12700,"low":11590,"close":12180,"volume":570380,"rsi_14":70.56,"sma_20":10066.0,"sma_60":8683.33,"sma_120":10442.25},{"date":"2025-12-22","open":12150,"high":13020,"low":12100,"close":12790,"volume":591751,"rsi_14":71.56,"sma_20":10388.0,"sma_60":8727.0,"sma_120":10449.75},{"date":"2025-12-23","open":12900,"high":12970,"low":12010,"close":12120,"volume":322677,"rsi_14":65.1,"sma_20":10690.5,"sma_60":8762.83,"sma_120":10453.75},{"date":"2025-12-24","open":12150,"high":12450,"low":11760,"close":11850,"volume":223456,"rsi_14":57.69,"sma_20":10973.0,"sma_60":8800.83,"sma_120":10458.0},{"date":"2025-12-26","open":13000,"high":13900,"low":11370,"close":11500,"volume":945631,"rsi_14":43.84,"sma_20":11247.5,"sma_60":8831.17,"sma_120":10431.0},{"date":"2025-12-29","open":11510,"high":11520,"low":10030,"close":10270,"volume":632559,"rsi_14":32.09,"sma_20":11462.0,"sma_60":8847.0,"sma_120":10385.33},{"date":"2025-12-30","open":10840,"high":13350,"low":10680,"close":12250,"volume":5944400,"rsi_14":47.85,"sma_20":11786.0,"sma_60":8897.83,"sma_120":10362.0},{"date":"2026-01-02","open":11800,"high":13080,"low":11380,"close":12150,"volume":1620216,"rsi_14":53.61,"sma_20":12102.0,"sma_60":8948.67,"sma_120":10346.92},{"date":"2026-01-05","open":12200,"high":12650,"low":11490,"close":11580,"volume":539061,"rsi_14":38.29,"sma_20":12302.5,"sma_60":8994.33,"sma_120":10323.33},{"date":"2026-01-06","open":11790,"high":12090,"low":11450,"close":11640,"volume":294721,"rsi_14":36.32,"sma_20":12392.5,"sma_60":9041.83,"sma_120":10299.67},{"date":"2026-01-07","open":11630,"high":11630,"low":10810,"close":10970,"volume":352004,"rsi_14":34.82,"sma_20":12301.5,"sma_60":9085.83,"sma_120":10268.75},{"date":"2026-01-08","open":10820,"high":10860,"low":10450,"close":10530,"volume":240091,"rsi_14":38.34,"sma_20":12127.0,"sma_60":9111.5,"sma_120":10232.75},{"date":"2026-01-09","open":10530,"high":12320,"low":10100,"close":11000,"volume":1450835,"rsi_14":39.59,"sma_20":12040.5,"sma_60":9150.67,"sma_120":10202.58},{"date":"2026-01-12","open":11000,"high":11250,"low":10710,"close":10800,"volume":283439,"rsi_14":38.76,"sma_20":12009.0,"sma_60":9184.17,"sma_120":10175.5},{"date":"2026-01-13","open":10850,"high":11090,"low":10360,"close":10410,"volume":249169,"rsi_14":38.95,"sma_20":11852.0,"sma_60":9215.83,"sma_120":10146.58},{"date":"2026-01-14","open":10410,"high":11910,"low":10170,"close":11050,"volume":1268264,"rsi_14":39.18,"sma_20":11711.0,"sma_60":9263.17,"sma_120":10123.58},{"date":"2026-01-15","open":10830,"high":10880,"low":10640,"close":10700,"volume":303242,"rsi_14":40.8,"sma_20":11568.5,"sma_60":9303.17,"sma_120":10098.42},{"date":"2026-01-16","open":10710,"high":10830,"low":10350,"close":10670,"volume":271878,"rsi_14":44.18,"sma_20":11387.0,"sma_60":9384.33,"sma_120":10049.58},{"date":"2026-01-19","open":10780,"high":11000,"low":10450,"close":10670,"volume":211920,"rsi_14":53.39,"sma_20":11290.0,"sma_60":9425.5,"sma_120":10027.5},{"date":"2026-01-20","open":10650,"high":11000,"low":10430,"close":10890,"volume":303071,"rsi_14":33.57,"sma_20":11225.5,"sma_60":9471.67,"sma_120":10012.08},{"date":"2026-01-21","open":10800,"high":11500,"low":10250,"close":10400,"volume":415535,"rsi_14":30.68,"sma_20":11106.0,"sma_60":9509.0,"sma_120":9994.33},{"date":"2026-01-22","open":10600,"high":10670,"low":10250,"close":10280,"volume":207157,"rsi_14":29.89,"sma_20":11086.5,"sma_60":9502.5,"sma_120":9991.08},{"date":"2026-01-23","open":10300,"high":10780,"low":10290,"close":10350,"volume":243167,"rsi_14":35.18,"sma_20":10998.0,"sma_60":9542.5,"sma_120":9972.33},{"date":"2026-01-26","open":10370,"high":10410,"low":10100,"close":10220,"volume":227374,"rsi_14":33.18,"sma_20":10916.5,"sma_60":9580.67,"sma_120":9953.83},{"date":"2026-01-27","open":10230,"high":10430,"low":10100,"close":10430,"volume":166390,"rsi_14":42.82,"sma_20":10863.0,"sma_60":9624.67,"sma_120":9940.25},{"date":"2026-01-28","open":10430,"high":11300,"low":10330,"close":10830,"volume":551149,"rsi_14":54.03,"sma_20":10891.0,"sma_60":9675.83,"sma_120":9928.67},{"date":"2026-01-29","open":11060,"high":11440,"low":10500,"close":10650,"volume":533763,"rsi_14":44.9,"sma_20":10811.0,"sma_60":9732.17,"sma_120":9915.92},{"date":"2026-01-30","open":10660,"high":10920,"low":10150,"close":10350,"volume":375814,"rsi_14":43.63,"sma_20":10721.0,"sma_60":9782.67,"sma_120":9898.67},{"date":"2026-02-02","open":10260,"high":12400,"low":10260,"close":10610,"volume":2344957,"rsi_14":52.94,"sma_20":10672.5,"sma_60":9839.5,"sma_120":9884.25},{"date":"2026-02-03","open":10660,"high":11000,"low":10400,"close":10810,"volume":425919,"rsi_14":45.95,"sma_20":10631.0,"sma_60":9903.83,"sma_120":9871.33},{"date":"2026-02-04","open":11010,"high":11950,"low":10560,"close":11450,"volume":991581,"rsi_14":48.7,"sma_20":11072.5,"sma_60":9522.0,"sma_120":10000.83},{"date":"2026-02-05","open":11900,"high":11920,"low":10590,"close":10710,"volume":456334,"rsi_14":41.83,"sma_20":11015.5,"sma_60":9568.0,"sma_120":9985.08},{"date":"2026-02-06","open":10580,"high":10580,"low":10070,"close":10260,"volume":223713,"rsi_14":43.51,"sma_20":10953.5,"sma_60":9606.83,"sma_120":9966.92},{"date":"2026-02-09","open":10670,"high":10690,"low":10200,"close":10270,"volume":195256,"rsi_14":47.42,"sma_20":10953.5,"sma_60":9648.17,"sma_120":9952.0},{"date":"2026-02-10","open":10400,"high":10500,"low":10200,"close":10300,"volume":146603,"rsi_14":42.39,"sma_20":10856.0,"sma_60":9690.5,"sma_120":9936.0},{"date":"2026-02-11","open":10390,"high":10770,"low":10280,"close":10400,"volume":214663,"rsi_14":45.56,"sma_20":10768.5,"sma_60":9742.67,"sma_120":9921.17},{"date":"2026-02-12","open":10360,"high":11180,"low":10330,"close":10560,"volume":322488,"rsi_14":51.76,"sma_20":10717.5,"sma_60":9796.67,"sma_120":9905.67},{"date":"2026-02-13","open":10440,"high":10560,"low":10150,"close":10260,"volume":142444,"rsi_14":39.95,"sma_20":10648.5,"sma_60":9847.67,"sma_120":9888.33},{"date":"2026-02-19","open":10300,"high":10480,"low":10200,"close":10370,"volume":149471,"rsi_14":45.53,"sma_20":10618.5,"sma_60":9904.67,"sma_120":9871.75},{"date":"2026-02-20","open":10470,"high":10470,"low":10230,"close":10260,"volume":107656,"rsi_14":44.56,"sma_20":10605.0,"sma_60":9959.0,"sma_120":9855.58},{"date":"2026-02-23","open":10300,"high":10480,"low":10170,"close":10200,"volume":185334,"rsi_14":43.86,"sma_20":10565.0,"sma_60":10011.33,"sma_120":9840.17},{"date":"2026-02-24","open":10190,"high":10190,"low":9850,"close":9910,"volume":227151,"rsi_14":40.78,"sma_20":10520.5,"sma_60":10062.33,"sma_120":9825.25},{"date":"2026-02-25","open":9930,"high":10200,"low":9850,"close":9930,"volume":154853,"rsi_14":37.76,"sma_20":10496.5,"sma_60":10111.0,"sma_120":9810.42},{"date":"2026-02-26","open":10100,"high":10130,"low":9880,"close":9900,"volume":160250,"rsi_14":42.77,"sma_20":10439.0,"sma_60":10224.17,"sma_120":9790.25},{"date":"2026-02-27","open":9850,"high":9850,"low":9520,"close":9630,"volume":163547,"rsi_14":16.04,"sma_20":10385.5,"sma_60":10206.83,"sma_120":9781.58},{"date":"2026-03-03","open":8960,"high":9340,"low":8810,"close":8890,"volume":246526,"rsi_14":16.04,"sma_20":10296.5,"sma_60":10243.83,"sma_120":9761.5},{"date":"2026-03-04","open":8320,"high":8690,"low":7470,"close":7890,"volume":252925,"rsi_14":13.31,"sma_20":10157.5,"sma_60":10268.0,"sma_120":9732.25},{"date":"2026-03-05","open":8510,"high":8800,"low":8410,"close":8800,"volume":114284,"rsi_14":32.2,"sma_20":10064.0,"sma_60":10308.0,"sma_120":9712.75},{"date":"2026-03-06","open":8800,"high":8870,"low":8280,"close":8650,"volume":71372,"rsi_14":30.59,"sma_20":9952.0,"sma_60":10341.33,"sma_120":9691.75},{"date":"2026-03-09","open":8650,"high":8650,"low":7930,"close":8200,"volume":73386,"rsi_14":26.09,"sma_20":9842.0,"sma_60":10373.33,"sma_120":9666.5},{"date":"2026-03-10","open":8330,"high":8570,"low":8160,"close":8330,"volume":59533,"rsi_14":25.6,"sma_20":9686.0,"sma_60":10406.33,"sma_120":9639.67},{"date":"2026-03-11","open":8350,"high":8760,"low":8200,"close":8530,"volume":92355,"rsi_14":30.65,"sma_20":9577.0,"sma_60":10447.33,"sma_120":9618.42},{"date":"2026-03-12","open":8500,"high":8920,"low":8410,"close":8620,"volume":35091,"rsi_14":30.34,"sma_20":9495.0,"sma_60":10487.67,"sma_120":9598.17},{"date":"2026-03-13","open":8600,"high":10300,"low":8310,"close":8840,"volume":543002,"rsi_14":34.43,"sma_20":9423.5,"sma_60":10534.83,"sma_120":9579.83},{"date":"2026-03-16","open":9040,"high":9040,"low":8400,"close":8480,"volume":98801,"rsi_14":32.3,"sma_20":9332.5,"sma_60":10658.17,"sma_120":9564.17},{"date":"2026-03-17","open":8510,"high":8570,"low":8310,"close":8350,"volume":62888,"rsi_14":33.4,"sma_20":9230.0,"sma_60":10619.5,"sma_120":9544.83},{"date":"2026-03-18","open":8690,"high":8970,"low":8250,"close":8620,"volume":110134,"rsi_14":36.77,"sma_20":9133.0,"sma_60":10666.0,"sma_120":9529.33},{"date":"2026-03-19","open":8580,"high":8850,"low":8370,"close":8390,"volume":68486,"rsi_14":35.34,"sma_20":9039.5,"sma_60":10679.67,"sma_120":9511.17},{"date":"2026-03-20","open":8530,"high":9800,"low":8410,"close":8850,"volume":671166,"rsi_14":42.7,"sma_20":8963.5,"sma_60":10663.17,"sma_120":9495.42},{"date":"2026-03-23","open":8850,"high":8850,"low":7970,"close":8020,"volume":151668,"rsi_14":41.99,"sma_20":8851.5,"sma_60":10583.67,"sma_120":9473.08},{"date":"2026-03-24","open":8320,"high":8450,"low":7830,"close":8010,"volume":74581,"rsi_14":51.35,"sma_20":8742.0,"sma_60":10483.5,"sma_120":9443.5},{"date":"2026-03-25","open":8050,"high":8280,"low":7750,"close":8210,"volume":66663,"rsi_14":42.09,"sma_20":8657.0,"sma_60":10408.17,"sma_120":9417.83},{"date":"2026-03-26","open":8140,"high":8380,"low":7930,"close":8000,"volume":54783,"rsi_14":41.42,"sma_20":8560.5,"sma_60":10351.0,"sma_120":9391.0},{"date":"2026-03-27","open":7800,"high":8110,"low":7700,"close":7930,"volume":56897,"rsi_14":46.04,"sma_20":8462.0,"sma_60":10257.33,"sma_120":9363.33},{"date":"2026-03-30","open":7890,"high":8300,"low":7580,"close":8130,"volume":68148,"rsi_14":47.13,"sma_20":8387.0,"sma_60":10161.67,"sma_120":9338.58},{"date":"2026-03-31","open":8130,"high":8185,"low":7720,"close":8000,"volume":33155,"rsi_14":42.23,"sma_20":8342.5,"sma_60":10069.17,"sma_120":9314.5},{"date":"2026-04-01","open":8000,"high":8600,"low":8000,"close":8580,"volume":88039,"rsi_14":49.49,"sma_20":8377.0,"sma_60":10006.67,"sma_120":9295.58},{"date":"2026-04-02","open":8670,"high":8750,"low":7870,"close":7950,"volume":73727,"rsi_14":39.68,"sma_20":8334.5,"sma_60":9928.5,"sma_120":9273.42},{"date":"2026-04-03","open":8030,"high":8180,"low":7900,"close":8000,"volume":32580,"rsi_14":44.0,"sma_20":8302.0,"sma_60":9851.67,"sma_120":9252.08},{"date":"2026-04-06","open":8010,"high":8100,"low":7850,"close":7890,"volume":50704,"rsi_14":44.22,"sma_20":8286.5,"sma_60":9780.17,"sma_120":9231.75},{"date":"2026-04-07","open":8100,"high":8170,"low":7770,"close":7920,"volume":49235,"rsi_14":40.64,"sma_20":8266.0,"sma_60":9699.0,"sma_120":9213.0},{"date":"2026-04-08","open":8190,"high":10290,"low":8050,"close":10290,"volume":1702291,"rsi_14":66.16,"sma_20":8354.0,"sma_60":9668.5,"sma_120":9215.67},{"date":"2026-04-09","open":9800,"high":12980,"low":9540,"close":11520,"volume":7004433,"rsi_14":70.08,"sma_20":8499.0,"sma_60":9663.0,"sma_120":9231.92},{"date":"2026-04-10","open":12550,"high":12550,"low":10810,"close":11090,"volume":1970635,"rsi_14":74.56,"sma_20":8611.5,"sma_60":9656.17,"sma_120":9243.67},{"date":"2026-04-13","open":10600,"high":10900,"low":10100,"close":10600,"volume":650337,"rsi_14":69.24,"sma_20":8717.5,"sma_60":9661.67,"sma_120":9254.33},{"date":"2026-04-14","open":10730,"high":12700,"low":10280,"close":11190,"volume":2568977,"rsi_14":70.93,"sma_20":8859.5,"sma_60":9644.0,"sma_120":9270.92},{"date":"2026-04-15","open":11570,"high":13350,"low":11400,"close":11860,"volume":3860963,"rsi_14":75.46,"sma_20":9021.5,"sma_60":9639.17,"sma_120":9293.92},{"date":"2026-04-16","open":11990,"high":12090,"low":11220,"close":11600,"volume":714755,"rsi_14":73.62,"sma_20":9182.0,"sma_60":9639.5,"sma_120":9316.92},{"date":"2026-04-17","open":11650,"high":11710,"low":11090,"close":11290,"volume":356755,"rsi_14":70.05,"sma_20":9304.0,"sma_60":9633.67,"sma_120":9337.75},{"date":"2026-04-20","open":11260,"high":11260,"low":10710,"close":10850,"volume":208103,"rsi_14":67.4,"sma_20":9445.5,"sma_60":9631.67,"sma_120":9358.75},{"date":"2026-04-21","open":11000,"high":12980,"low":10980,"close":11760,"volume":3334339,"rsi_14":68.66,"sma_20":9633.0,"sma_60":9652.17,"sma_120":9381.83},{"date":"2026-04-22","open":11210,"high":11300,"low":10910,"close":11160,"volume":384937,"rsi_14":68.9,"sma_20":9780.5,"sma_60":9654.83,"sma_120":9402.75},{"date":"2026-04-23","open":11460,"high":11790,"low":11000,"close":11160,"volume":408286,"rsi_14":68.72,"sma_20":9938.5,"sma_60":9660.83,"sma_120":9422.5},{"date":"2026-04-24","open":11290,"high":11350,"low":11050,"close":11280,"volume":217307,"rsi_14":70.06,"sma_20":10106.0,"sma_60":9675.33,"sma_120":9445.58},{"date":"2026-04-27","open":11300,"high":11350,"low":11000,"close":11190,"volume":192711,"rsi_14":69.21,"sma_20":10259.0,"sma_60":9677.67,"sma_120":9470.42},{"date":"2026-04-28","open":11400,"high":12000,"low":11050,"close":11240,"volume":712687,"rsi_14":57.67,"sma_20":10421.0,"sma_60":9686.67,"sma_120":9494.92},{"date":"2026-04-29","open":11160,"high":11170,"low":10870,"close":10990,"volume":198868,"rsi_14":44.91,"sma_20":10541.5,"sma_60":9692.0,"sma_120":9538.17},{"date":"2026-04-30","open":10950,"high":10950,"low":10440,"close":10530,"volume":182374,"rsi_14":42.07,"sma_20":11200.0,"sma_60":9542.33,"sma_120":9160.42},{"date":"2026-05-04","open":10600,"high":10830,"low":10210,"close":10360,"volume":158369,"rsi_14":47.56,"sma_20":10788.5,"sma_60":9687.67,"sma_120":9763.58},{"date":"2026-05-06","open":10360,"high":10490,"low":9990,"close":10060,"volume":209317,"rsi_14":37.8,"sma_20":10897.0,"sma_60":9675.17,"sma_120":9789.5},{"date":"2026-05-07","open":10880,"high":13070,"low":10850,"close":11190,"volume":4454239,"rsi_14":43.42,"sma_20":11060.5,"sma_60":9670.83,"sma_120":9824.42},{"date":"2026-05-08","open":10590,"high":10680,"low":10310,"close":10660,"volume":427042,"rsi_14":41.23,"sma_20":11079.0,"sma_60":9670.0,"sma_120":9854.42},{"date":"2026-05-11","open":9100,"high":10120,"low":9000,"close":9650,"volume":589196,"rsi_14":36.47,"sma_20":10985.5,"sma_60":9659.83,"sma_120":9877.75},{"date":"2026-05-12","open":9690,"high":9720,"low":9100,"close":9200,"volume":203859,"rsi_14":36.41,"sma_20":10891.0,"sma_60":9642.0,"sma_120":9896.0},{"date":"2026-05-13","open":9210,"high":9510,"low":9080,"close":9290,"volume":154239,"rsi_14":26.48,"sma_20":10825.5,"sma_60":9625.17,"sma_120":9915.0},{"date":"2026-05-14","open":9490,"high":9790,"low":9240,"close":9370,"volume":169053,"rsi_14":31.08,"sma_20":10734.5,"sma_60":9608.0,"sma_120":9936.67},{"date":"2026-05-15","open":9370,"high":9490,"low":8820,"close":8820,"volume":161476,"rsi_14":27.84,"sma_20":10582.5,"sma_60":9579.0,"sma_120":9954.58},{"date":"2026-05-18","open":8830,"high":9070,"low":8170,"close":8600,"volume":78313,"rsi_14":25.09,"sma_20":10432.5,"sma_60":9551.33,"sma_120":9972.58},{"date":"2026-05-19","open":8790,"high":8790,"low":8260,"close":8400,"volume":141345,"rsi_14":24.59,"sma_20":10288.0,"sma_60":9518.5,"sma_120":9989.25},{"date":"2026-05-20","open":8400,"high":8500,"low":7950,"close":8130,"volume":93325,"rsi_14":22.77,"sma_20":10152.0,"sma_60":9483.0,"sma_120":10001.58},{"date":"2026-05-21","open":8800,"high":8800,"low":8320,"close":8380,"volume":89860,"rsi_14":27.15,"sma_20":9983.0,"sma_60":9452.67,"sma_120":10019.08},{"date":"2026-05-22","open":8710,"high":8990,"low":8560,"close":8680,"volume":86638,"rsi_14":33.33,"sma_20":9859.0,"sma_60":9432.17,"sma_120":10038.5},{"date":"2026-05-26","open":8900,"high":9030,"low":8730,"close":8790,"volume":91613,"rsi_14":35.7,"sma_20":9740.5,"sma_60":9413.17,"sma_120":10061.17},{"date":"2026-05-27","open":8780,"high":8780,"low":8150,"close":8320,"volume":65229,"rsi_14":34.63,"sma_20":9592.5,"sma_60":9386.83,"sma_120":10078.83},{"date":"2026-05-28","open":8300,"high":8610,"low":7820,"close":8180,"volume":88084,"rsi_14":17.77,"sma_20":9442.0,"sma_60":9362.67,"sma_120":10096.92},{"date":"2026-05-29","open":8270,"high":8440,"low":7800,"close":8200,"volume":75133,"rsi_14":20.43,"sma_20":9290.0,"sma_60":9351.17,"sma_120":10115.42},{"date":"2026-06-01","open":8200,"high":8200,"low":7500,"close":7500,"volume":126471,"rsi_14":22.08,"sma_20":9115.5,"sma_60":9344.67,"sma_120":10129.83},{"date":"2026-06-02","open":7500,"high":7500,"low":6500,"close":7190,"volume":129839,"rsi_14":22.91,"sma_20":8948.5,"sma_60":9317.83,"sma_120":10141.17},{"date":"2026-06-04","open":6930,"high":7600,"low":6910,"close":7040,"volume":53210,"rsi_14":20.16,"sma_20":8782.5,"sma_60":9291.0,"sma_120":10136.75},{"date":"2026-06-05","open":7040,"high":7040,"low":6600,"close":6820,"volume":63737,"rsi_14":17.39,"sma_20":8620.5,"sma_60":9268.0,"sma_120":10111.58},{"date":"2026-06-08","open":5860,"high":6700,"low":5860,"close":6190,"volume":78253,"rsi_14":17.04,"sma_20":8370.5,"sma_60":9232.33,"sma_120":10056.58},{"date":"2026-06-09","open":6240,"high":6490,"low":6240,"close":6380,"volume":83935,"rsi_14":21.97,"sma_20":8156.5,"sma_60":9196.5,"sma_120":9992.92},{"date":"2026-06-10","open":6310,"high":6360,"low":6100,"close":6360,"volume":63502,"rsi_14":23.02,"sma_20":7992.0,"sma_60":9158.83,"sma_120":9939.83},{"date":"2026-06-11","open":6340,"high":6600,"low":6030,"close":6530,"volume":68855,"rsi_14":28.26,"sma_20":7858.5,"sma_60":9120.33,"sma_120":9899.0},{"date":"2026-06-12","open":7890,"high":8480,"low":7020,"close":7210,"volume":942512,"rsi_14":35.77,"sma_20":7754.5,"sma_60":9099.17,"sma_120":9846.17},{"date":"2026-06-15","open":8200,"high":8200,"low":7350,"close":7450,"volume":178881,"rsi_14":34.81,"sma_20":7658.5,"sma_60":9084.17,"sma_120":9792.67},{"date":"2026-06-16","open":7450,"high":9680,"low":7430,"close":8420,"volume":3279398,"rsi_14":46.23,"sma_20":7638.5,"sma_60":9080.83,"sma_120":9749.92},{"date":"2026-06-17","open":8740,"high":9050,"low":7920,"close":7940,"volume":521134,"rsi_14":66.57,"sma_20":7596.5,"sma_60":9098.33,"sma_120":9516.08},{"date":"2026-06-18","open":7940,"high":8230,"low":7590,"close":7620,"volume":148140,"rsi_14":44.51,"sma_20":7566.5,"sma_60":9052.83,"sma_120":9671.5},{"date":"2026-06-19","open":7310,"high":8900,"low":7310,"close":8010,"volume":624262,"rsi_14":48.26,"sma_20":7560.5,"sma_60":9052.67,"sma_120":9633.17},{"date":"2026-06-22","open":7860,"high":7900,"low":7030,"close":7110,"volume":197086,"rsi_14":46.56,"sma_20":7497.0,"sma_60":9037.67,"sma_120":9590.92},{"date":"2026-06-23","open":6990,"high":6990,"low":6160,"close":6250,"volume":171292,"rsi_14":42.44,"sma_20":7375.5,"sma_60":9005.0,"sma_120":9536.42},{"date":"2026-06-24","open":6250,"high":7040,"low":6020,"close":6590,"volume":128038,"rsi_14":46.49,"sma_20":7265.5,"sma_60":8981.5,"sma_120":9490.33},{"date":"2026-06-25","open":6660,"high":7000,"low":6110,"close":6580,"volume":140266,"rsi_14":48.06,"sma_20":7178.5,"sma_60":8959.0,"sma_120":9446.42},{"date":"2026-06-26","open":6580,"high":6660,"low":6060,"close":6220,"volume":82022,"rsi_14":50.25,"sma_20":7080.5,"sma_60":8927.17,"sma_120":9402.42},{"date":"2026-06-29","open":5997,"high":6411,"low":5988,"close":6353,"volume":81102,"rsi_14":51.8,"sma_20":7000.5,"sma_60":8903.83,"sma_120":9371.83},{"date":"2026-06-30","open":6353,"high":6363,"low":6036,"close":6113,"volume":49847,"rsi_14":49.92,"sma_20":6943.0,"sma_60":8866.67,"sma_120":9322.67},{"date":"2026-07-01","open":6132,"high":7942,"low":6132,"close":7942,"volume":1724639,"rsi_14":60.64,"sma_20":6996.0,"sma_60":8871.67,"sma_120":9290.17},{"date":"2026-07-02","open":7701,"high":10195,"low":7682,"close":8231,"volume":4251701,"rsi_14":58.7,"sma_20":7071.5,"sma_60":8880.83,"sma_120":9264.92},{"date":"2026-07-03","open":8019,"high":8067,"low":6700,"close":7047,"volume":745087,"rsi_14":49.25,"sma_20":7096.5,"sma_60":8871.33,"sma_120":9228.92},{"date":"2026-07-06","open":7047,"high":7990,"low":6633,"close":7316,"volume":1230880,"rsi_14":44.88,"sma_20":7167.0,"sma_60":8866.0,"sma_120":9200.83},{"date":"2026-07-07","open":7316,"high":7894,"low":6642,"close":6700,"volume":572654,"rsi_14":44.0,"sma_20":7196.0,"sma_60":8810.5,"sma_120":9171.08},{"date":"2026-07-08","open":6700,"high":7124,"low":6315,"close":6344,"volume":293374,"rsi_14":43.73,"sma_20":7207.5,"sma_60":8728.33,"sma_120":9134.33},{"date":"2026-07-09","open":6353,"high":6450,"low":5978,"close":6161,"volume":156637,"rsi_14":39.95,"sma_20":7201.0,"sma_60":8650.17,"sma_120":9097.67},{"date":"2026-07-10","open":6267,"high":6546,"low":6248,"close":6392,"volume":138552,"rsi_14":46.8,"sma_20":7172.5,"sma_60":8584.17,"sma_120":9066.25},{"date":"2026-07-13","open":6536,"high":6536,"low":5978,"close":6045,"volume":122915,"rsi_14":50.22,"sma_20":7114.0,"sma_60":8502.33,"sma_120":9026.5},{"date":"2026-07-14","open":5882,"high":6113,"low":5612,"close":5882,"volume":112836,"rsi_14":46.41,"sma_20":6998.5,"sma_60":8406.5,"sma_120":8988.25},{"date":"2026-07-15","open":6325,"high":6430,"low":5939,"close":6007,"volume":77938,"rsi_14":47.5,"sma_20":6913.5,"sma_60":8317.17,"sma_120":8951.33},{"date":"2026-07-16","open":5997,"high":6065,"low":5805,"close":5814,"volume":61392,"rsi_14":48.64,"sma_20":6834.5,"sma_60":8229.67,"sma_120":8912.75},{"date":"2026-07-20","open":5583,"high":5834,"low":5583,"close":5699,"volume":49659,"rsi_14":44.67,"sma_20":6730.0,"sma_60":8147.5,"sma_120":8871.33},{"date":"2026-07-21","open":5699,"high":5776,"low":5545,"close":5747,"volume":57805,"rsi_14":46.93,"sma_20":6673.0,"sma_60":8051.0,"sma_120":8834.42},{"date":"2026-07-22","open":5872,"high":5968,"low":5612,"close":5766,"volume":70217,"rsi_14":23.72,"sma_20":6660.0,"sma_60":7964.83,"sma_120":8798.67},{"date":"2026-07-23","open":5776,"high":6045,"low":5776,"close":5930,"volume":71518,"rsi_14":21.34,"sma_20":6638.5,"sma_60":7881.5,"sma_120":8763.75},{"date":"2026-07-24","open":5930,"high":5959,"low":5583,"close":5651,"volume":68545,"rsi_14":27.55,"sma_20":6603.0,"sma_60":7791.33,"sma_120":8727.5},{"date":"2026-07-27","open":5680,"high":5872,"low":5497,"close":5612,"volume":64106,"rsi_14":20.4,"sma_20":6583.5,"sma_60":7702.0,"sma_120":8689.17},{"date":"2026-07-28","open":5602,"high":5602,"low":5208,"close":5208,"volume":62575,"rsi_14":22.02,"sma_20":6524.0,"sma_60":7604.83,"sma_120":8644.0},{"date":"2026-07-29","open":5208,"high":5285,"low":4736,"close":4861,"volume":64927,"rsi_14":22.1,"sma_20":6459.0,"sma_60":7505.83,"sma_120":8597.33},{"date":"2026-07-30","open":4861,"high":6065,"low":4861,"close":5054,"volume":266336,"rsi_14":29.24,"sma_20":6309.0,"sma_60":7417.83,"sma_120":8554.83},{"date":"2026-07-31","open":5169,"high":5535,"low":5150,"close":5429,"volume":90052,"rsi_14":32.88,"sma_20":6163.5,"sma_60":7339.17,"sma_120":8513.42},{"date":"2026-08-03","open":5670,"high":5872,"low":5362,"close":5487,"volume":84055,"rsi_14":38.93,"sma_20":6082.5,"sma_60":7266.5,"sma_120":8470.83},{"date":"2026-08-04","open":5352,"high":5680,"low":5352,"close":5612,"volume":67116,"rsi_14":44.57,"sma_20":5994.0,"sma_60":7177.17,"sma_120":8424.0},{"date":"2026-08-05","open":5795,"high":6546,"low":5718,"close":5997,"volume":349069,"rsi_14":49.82,"sma_20":5957.5,"sma_60":7103.33,"sma_120":8386.67},{"date":"2026-08-06","open":6016,"high":6084,"low":5718,"close":5776,"volume":81346,"rsi_14":49.31,"sma_20":5928.0,"sma_60":7042.5,"sma_120":8351.17},{"date":"2026-08-07","open":5920,"high":5930,"low":5680,"close":5785,"volume":35023,"rsi_14":51.62,"sma_20":5908.5,"sma_60":6989.33,"sma_120":8315.67},{"date":"2026-08-10","open":5795,"high":6074,"low":5795,"close":5978,"volume":92612,"rsi_14":54.11,"sma_20":5887.0,"sma_60":6938.0,"sma_120":8281.58},{"date":"2026-08-11","open":6103,"high":6950,"low":5882,"close":6122,"volume":547479,"rsi_14":56.07,"sma_20":5891.0,"sma_60":6887.83,"sma_120":8247.92},{"date":"2026-08-12","open":6122,"high":6738,"low":6055,"close":6382,"volume":289758,"rsi_14":57.46,"sma_20":5917.0,"sma_60":6851.33,"sma_120":8215.17},{"date":"2026-08-13","open":6382,"high":6469,"low":6084,"close":6113,"volume":132365,"rsi_14":57.64,"sma_20":5922.5,"sma_60":6813.83,"sma_120":8182.58},{"date":"2026-08-14","open":6122,"high":6257,"low":5930,"close":6007,"volume":82577,"rsi_14":56.39,"sma_20":5932.5,"sma_60":6777.83,"sma_120":8148.17},{"date":"2026-08-18","open":6074,"high":6180,"low":5805,"close":5805,"volume":58938,"rsi_14":60.33,"sma_20":5938.0,"sma_60":6742.83,"sma_120":8112.92},{"date":"2026-08-19","open":5747,"high":6228,"low":5545,"close":5737,"volume":47613,"rsi_14":66.79,"sma_20":5937.5,"sma_60":6702.5,"sma_120":8077.58},{"date":"2026-08-20","open":6026,"high":6026,"low":5747,"close":5882,"volume":38968,"rsi_14":66.17,"sma_20":5943.5,"sma_60":6659.67,"sma_120":8045.92},{"date":"2026-08-21","open":5872,"high":5959,"low":5718,"close":5747,"volume":44236,"rsi_14":56.85,"sma_20":5934.0,"sma_60":6612.67,"sma_120":8012.92},{"date":"2026-08-24","open":5766,"high":5930,"low":5680,"close":5680,"volume":34392,"rsi_14":54.13,"sma_20":5935.5,"sma_60":6572.33,"sma_120":7979.58},{"date":"2026-08-25","open":5737,"high":5805,"low":5516,"close":5699,"volume":28765,"rsi_14":51.95,"sma_20":5940.0,"sma_60":6534.67,"sma_120":7948.67},{"date":"2026-08-26","open":5911,"high":5968,"low":5728,"close":5785,"volume":64849,"rsi_14":44.5,"sma_20":5970.0,"sma_60":6498.17,"sma_120":7924.67},{"date":"2026-08-27","open":5737,"high":5968,"low":5708,"close":5766,"volume":47035,"rsi_14":49.72,"sma_20":6017.0,"sma_60":6473.0,"sma_120":7908.83},{"date":"2026-08-28","open":5766,"high":5920,"low":5670,"close":5766,"volume":20164,"rsi_14":49.44,"sma_20":6054.0,"sma_60":6453.0,"sma_120":7885.42},{"date":"2026-08-31","open":5747,"high":5949,"low":5680,"close":5785,"volume":40828,"rsi_14":43.75,"sma_20":6072.5,"sma_60":6435.83,"sma_120":7863.42},{"date":"2026-09-01","open":5901,"high":6209,"low":5776,"close":6113,"volume":143865,"rsi_14":49.72,"sma_20":6105.0,"sma_60":6428.0,"sma_120":7848.0},{"date":"2026-09-02","open":6113,"high":6113,"low":5766,"close":5785,"volume":53458,"rsi_14":33.33,"sma_20":6114.0,"sma_60":6425.0,"sma_120":7828.67},{"date":"2026-09-03","open":5776,"high":5949,"low":5699,"close":5747,"volume":33204,"rsi_14":38.27,"sma_20":6101.0,"sma_60":6418.17,"sma_120":7807.33},{"date":"2026-09-04","open":5747,"high":6007,"low":5747,"close":5776,"volume":16388,"rsi_14":42.21,"sma_20":6101.0,"sma_60":6412.17,"sma_120":7785.5},{"date":"2026-09-07","open":5776,"high":5814,"low":5651,"close":5757,"volume":40504,"rsi_14":48.15,"sma_20":6099.5,"sma_60":6403.0,"sma_120":7761.67},{"date":"2026-09-08","open":5959,"high":5959,"low":5728,"close":5728,"volume":58897,"rsi_14":49.62,"sma_20":6086.5,"sma_60":6382.0,"sma_120":7740.58},{"date":"2026-09-09","open":5728,"high":5785,"low":5641,"close":5737,"volume":30296,"rsi_14":43.59,"sma_20":6066.5,"sma_60":6357.17,"sma_120":7720.67},{"date":"2026-09-10","open":5824,"high":5824,"low":5660,"close":5699,"volume":24974,"rsi_14":47.66,"sma_20":6031.0,"sma_60":6315.5,"sma_120":7698.17},{"date":"2026-09-11","open":5699,"high":5766,"low":5631,"close":5708,"volume":18603,"rsi_14":51.49,"sma_20":6010.0,"sma_60":6282.0,"sma_120":7677.67},{"date":"2026-09-14","open":5708,"high":5775,"low":5399,"close":5544,"volume":27626,"rsi_14":43.1,"sma_20":5986.0,"sma_60":6251.0,"sma_120":7651.92},{"date":"2026-09-15","open":5554,"high":5727,"low":5477,"close":5506,"volume":18997,"rsi_14":36.94,"sma_20":5970.5,"sma_60":6212.83,"sma_120":7632.75},{"date":"2026-09-16","open":5679,"high":5679,"low":5410,"close":5535,"volume":15975,"rsi_14":38.74,"sma_20":5959.5,"sma_60":6190.0,"sma_120":7613.83},{"date":"2026-09-17","open":5486,"high":5582,"low":5322,"close":5496,"volume":21130,"rsi_14":37.72,"sma_20":5939.5,"sma_60":6181.0,"sma_120":7593.0},{"date":"2026-09-18","open":5737,"high":5737,"low":5371,"close":5554,"volume":22267,"rsi_14":39.83,"sma_20":5929.5,"sma_60":6167.33,"sma_120":7574.42},{"date":"2026-09-21","open":5564,"high":5862,"low":5487,"close":5583,"volume":56857,"rsi_14":19.1,"sma_20":5925.0,"sma_60":6154.5,"sma_120":7556.75},{"date":"2026-09-22","open":5680,"high":5940,"low":5650,"close":5740,"volume":25174,"rsi_14":27.87,"sma_20":5916.0,"sma_60":6146.5,"sma_120":7536.83},{"date":"2026-09-23","open":5890,"high":5890,"low":5590,"close":5660,"volume":17785,"rsi_14":25.76,"sma_20":5898.0,"sma_60":6130.67,"sma_120":7517.25},{"date":"2026-09-28","open":5660,"high":5710,"low":5470,"close":5530,"volume":32787,"rsi_14":35.14,"sma_20":5686.95,"sma_60":5898.95,"sma_120":7378.77},{"date":"2026-09-29","open":5620,"high":5620,"low":5220,"close":5380,"volume":44762,"rsi_14":30.34,"sma_20":5667.65,"sma_60":5856.25,"sma_120":7357.36},{"date":"2026-09-30","open":5420,"high":5430,"low":5200,"close":5200,"volume":30482,"rsi_14":26.22,"sma_20":5638.4,"sma_60":5805.73,"sma_120":7334.02},{"date":"2026-10-01","open":5400,"high":5580,"low":5060,"close":5280,"volume":12209,"rsi_14":30.65,"sma_20":5596.75,"sma_60":5776.28,"sma_120":7312.27},{"date":"2026-10-02","open":5250,"high":5430,"low":5210,"close":5420,"volume":15239,"rsi_14":39.13,"sma_20":5578.5,"sma_60":5744.68,"sma_120":7291.44},{"date":"2026-10-06","open":5350,"high":5350,"low":5200,"close":5280,"volume":39888,"rsi_14":34.87,"sma_20":5555.65,"sma_60":5721.18,"sma_120":7249.77},{"date":"2026-10-07","open":5280,"high":5430,"low":5180,"close":5370,"volume":32502,"rsi_14":43.51,"sma_20":5535.35,"sma_60":5704.95,"sma_120":7198.52},{"date":"2026-10-08","open":5380,"high":5380,"low":5200,"close":5320,"volume":20550,"rsi_14":43.12,"sma_20":5513.5,"sma_60":5690.93,"sma_120":7150.44},{"date":"2026-10-12","open":5400,"high":5400,"low":5100,"close":5200,"volume":19173,"rsi_14":38.39,"sma_20":5487.1,"sma_60":5671.07,"sma_120":7105.44},{"date":"2026-10-13","open":5210,"high":5210,"low":4940,"close":5120,"volume":25236,"rsi_14":37.33,"sma_20":5456.25,"sma_60":5655.65,"sma_120":7054.86},{"date":"2026-10-14","open":4960,"high":5220,"low":4960,"close":5120,"volume":19640,"rsi_14":34.78,"sma_20":5427.3,"sma_60":5642.95,"sma_120":6998.69},{"date":"2026-10-15","open":4960,"high":4960,"low":4710,"close":4740,"volume":30266,"rsi_14":26.28,"sma_20":5378.9,"sma_60":5621.83,"sma_120":6941.52},{"date":"2026-10-16","open":4820,"high":5400,"low":4790,"close":4955,"volume":16329,"rsi_14":28.61,"sma_20":5349.45,"sma_60":5607.52,"sma_120":6888.73},{"date":"2026-10-19","open":4955,"high":5260,"low":4905,"close":5200,"volume":14917,"rsi_14":38.5,"sma_20":5334.15,"sma_60":5599.2,"sma_120":6841.65},{"date":"2026-10-20","open":4990,"high":5190,"low":4950,"close":5050,"volume":11058,"rsi_14":38.12,"sma_20":5309.9,"sma_60":5587.58,"sma_120":6785.73},{"date":"2026-10-21","open":5100,"high":5100,"low":4810,"close":5030,"volume":9323,"rsi_14":40.74,"sma_20":5286.6,"sma_60":5575.32,"sma_120":6734.65},{"date":"2026-10-22","open":4870,"high":5100,"low":4870,"close":4905,"volume":13319,"rsi_14":41.96,"sma_20":5254.15,"sma_60":5558.23,"sma_120":6682.52},{"date":"2026-10-23","open":4751,"high":4955,"low":4634,"close":4895,"volume":11312,"rsi_14":39.09,"sma_20":5219.75,"sma_60":5545.63,"sma_120":6629.32}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.51,"ttm_eps":null,"close":3475.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.98,"ttm_eps":null,"close":6510.6509},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.8,"ttm_eps":null,"close":4755.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.58,"ttm_eps":null,"close":3400.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.56,"ttm_eps":null,"close":11640.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.27,"ttm_eps":null,"close":9100.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.82,"ttm_eps":null,"close":12250.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.21,"ttm_eps":null,"close":8000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.95,"ttm_eps":null,"close":6113.0}],"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":"상지건설","phase":"above-fold","symbol_resolved":true}