{"status":"ok","report":{"price_analysis":{"current":1192.0,"change_1d":-2.8,"change_7d":-8.7,"change_30d":-0.8,"high_30d":1410.0,"low_30d":1105.0,"position_in_range":29.0,"support":1135.5,"resistance":1379.5},"summary":"파루(043200)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 248.19억. 현재가 1,186원, 전일 대비 -3.3%, 30일 -0.8%. ROE -0.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.22만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.6%로 적자 상태입니다. 시가총액 248.19억. 매출 289.82억, 영업이익 -1.83억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.95,"roe":-0.6,"eps":-3.77,"revenue":28982118297.0,"operating_income":-183103070.0,"net_income":-1146786924.0,"market_cap":24944409456,"profit_margin":-3.96,"roa":-0.26,"operating_margin":-0.63,"gross_margin":28.13,"debt_ratio":1.2760484432013353,"total_assets":59758407233.0,"total_equity":26255331872.0,"total_debt":33503075361.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.8로 중립 구간입니다. MACD(19.19)가 시그널선(24.87)을 하회합니다(데드크로스). SMA20 1259, SMA60 1165 — 혼조세입니다. 볼린저밴드 1200~1319 (현재 위치 -11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":48.77450980392157,"macd":19.185258084944508,"macd_signal":24.870310437189396,"sma_20":1259.3,"sma_60":1165.2833333333333,"bb_upper":1319.0163294250408,"bb_lower":1199.5836705749591,"atr_14":87.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.22만, 기관 순매수 0.00. 30일 누적: 외국인 15.33만, 기관 -2.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":22228.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-697.0,"institution_net":0.0,"retail_net":697.0},{"date":"2026-10-21","foreign_net":317.0,"institution_net":0.0,"retail_net":-317.0},{"date":"2026-10-20","foreign_net":-385.0,"institution_net":0.0,"retail_net":385.0},{"date":"2026-10-19","foreign_net":4306.0,"institution_net":0.0,"retail_net":-4306.0},{"date":"2026-10-16","foreign_net":18687.0,"institution_net":0.0,"retail_net":-18687.0},{"date":"2026-10-15","foreign_net":44878.0,"institution_net":-10.0,"retail_net":-44868.0},{"date":"2026-10-14","foreign_net":-65168.0,"institution_net":-1529.0,"retail_net":66697.0},{"date":"2026-10-13","foreign_net":-50944.0,"institution_net":1539.0,"retail_net":49405.0},{"date":"2026-10-12","foreign_net":-9929.0,"institution_net":0.0,"retail_net":9929.0},{"date":"2026-10-08","foreign_net":1685.0,"institution_net":0.0,"retail_net":-1685.0},{"date":"2026-10-07","foreign_net":-14161.0,"institution_net":0.0,"retail_net":14161.0},{"date":"2026-10-06","foreign_net":-42327.0,"institution_net":0.0,"retail_net":42327.0},{"date":"2026-10-02","foreign_net":3134.0,"institution_net":0.0,"retail_net":-3134.0},{"date":"2026-10-01","foreign_net":2673.0,"institution_net":0.0,"retail_net":-2673.0},{"date":"2026-09-30","foreign_net":-7424.0,"institution_net":0.0,"retail_net":7424.0},{"date":"2026-09-29","foreign_net":-9093.0,"institution_net":0.0,"retail_net":9093.0},{"date":"2026-09-28","foreign_net":21663.0,"institution_net":0.0,"retail_net":-21663.0},{"date":"2026-09-23","foreign_net":-459.0,"institution_net":0.0,"retail_net":459.0},{"date":"2026-09-22","foreign_net":11267.0,"institution_net":0.0,"retail_net":-11267.0},{"date":"2026-09-21","foreign_net":19143.0,"institution_net":0.0,"retail_net":-19143.0},{"date":"2026-09-18","foreign_net":20343.0,"institution_net":0.0,"retail_net":-20343.0},{"date":"2026-09-17","foreign_net":25291.0,"institution_net":-1527.0,"retail_net":-23764.0},{"date":"2026-09-16","foreign_net":10650.0,"institution_net":1527.0,"retail_net":-12177.0},{"date":"2026-09-15","foreign_net":18591.0,"institution_net":0.0,"retail_net":-18591.0},{"date":"2026-09-14","foreign_net":11084.0,"institution_net":0.0,"retail_net":-11084.0},{"date":"2026-09-11","foreign_net":10239.0,"institution_net":-590.0,"retail_net":-9649.0},{"date":"2026-09-10","foreign_net":20727.0,"institution_net":590.0,"retail_net":-21317.0},{"date":"2026-09-09","foreign_net":36551.0,"institution_net":-1.0,"retail_net":-36550.0},{"date":"2026-09-08","foreign_net":44779.0,"institution_net":0.0,"retail_net":-44779.0},{"date":"2026-09-07","foreign_net":27882.0,"institution_net":-1.0,"retail_net":-27881.0}],"periods":{"d1":{"foreign_net":-697.0,"institution_net":0,"retail_net":697.0},"d3":{"foreign_net":-765.0,"institution_net":0,"retail_net":765.0},"d7":{"foreign_net":1938.0,"institution_net":-1539.0,"retail_net":-399.0},"d14":{"foreign_net":-107931.0,"institution_net":0.0,"retail_net":107931.0},"d30":{"foreign_net":153303.0,"institution_net":-2.0,"retail_net":-153301.0}}},"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 -4, PBR 0.95x) — 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 -4원"}]},"growth":{"grade":"D","percentile":30,"summary":"매출 -10.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-10.2,"unit":"%","percentile":37,"direction":"higher_better"},{"name":"영업이익 성장률","value":-34.8,"unit":"%","percentile":23,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.6%","metrics":[{"name":"ROE","value":-0.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.8,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.8,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":15,"summary":"유동비율 0.8x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.76,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.19,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 0.95x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -10.2%"},"profitability":{"grade":"C","reason":"ROE -0.6%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.28,"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":28.13,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.96,"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":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.95,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.39,"pbr_5y_low":1.39,"pbr_5y_avg":2.3,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.92,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.58},{"quarter":"2024-Q3","per":null,"pbr":1.45},{"quarter":"2024-Q4","per":null,"pbr":1.43},{"quarter":"2025-Q1","per":null,"pbr":1.39},{"quarter":"2025-Q2","per":null,"pbr":4.39},{"quarter":"2025-Q3","per":null,"pbr":3.24},{"quarter":"2025-Q4","per":null,"pbr":2.39},{"quarter":"2026-Q1","per":null,"pbr":2.92},{"quarter":"2026-Q2","per":null,"pbr":1.92},{"quarter":"현재","per":null,"pbr":0.95}],"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":"ELECTRICAL EQUIPMENT & PARTS"},"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":"0.9배"},{"label":"ROE","value":"-0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:54.796116+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.005998337167010006,"dividend_yield":null,"eps":-3.77,"revenue":6206997574.0,"operating_income":106190383.0,"net_income":-157488333.0,"market_cap":null,"profit_margin":-0.025372707355274374,"operating_margin":0.017108172145066155,"roa":-0.0026354171788071225,"gross_margin":0.28128599039790764,"total_equity":26255331872.0,"total_assets":59758407233.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.82,"roe":0.0022296693085560285,"dividend_yield":null,"eps":1.28,"revenue":6912532235.0,"operating_income":162895973.0,"net_income":53429747.0,"market_cap":43700000000.0,"profit_margin":0.007729402942885517,"operating_margin":0.02356531115691788,"roa":0.0009425282272783805,"gross_margin":0.33172269785444264,"total_equity":23963081339.0,"total_assets":56687688977.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02572247138915984,"dividend_yield":null,"eps":-14.71,"revenue":7967545577.0,"operating_income":-288451244.0,"net_income":-615015329.0,"market_cap":null,"profit_margin":-0.07719006098633077,"operating_margin":-0.03620327505030851,"roa":-0.010966636607550519,"gross_margin":0.2801292901847934,"total_equity":23909651592.0,"total_assets":56080578851.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01753741451998848,"dividend_yield":null,"eps":-10.23,"revenue":7895042911.0,"operating_income":-163738182.0,"net_income":-427713009.0,"market_cap":null,"profit_margin":-0.05417488084885217,"operating_margin":-0.020739365681200665,"roa":-0.007362801037920599,"gross_margin":0.2782006708209011,"total_equity":24388601211.0,"total_assets":58091072514.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0654479150914179,"dividend_yield":null,"eps":-38.86,"revenue":5995163169.0,"operating_income":-1138932408.0,"net_income":-1624390959.0,"market_cap":null,"profit_margin":-0.2709502499280516,"operating_margin":-0.18997521433432066,"roa":-0.028187078587629963,"gross_margin":0.1885813208297684,"total_equity":24819598252.0,"total_assets":57628922201.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.055452972635702084,"dividend_yield":null,"eps":-35.08,"revenue":6927413905.0,"operating_income":-1142513948.0,"net_income":-1466677816.0,"market_cap":null,"profit_margin":-0.21172082917427468,"operating_margin":-0.16492647381375142,"roa":-0.025464820249703913,"gross_margin":0.2680052701427258,"total_equity":26449038641.0,"total_assets":57596236754.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0176955729852361,"dividend_yield":null,"eps":-11.82,"revenue":10565890612.0,"operating_income":593868239.0,"net_income":-493984598.0,"market_cap":null,"profit_margin":-0.04675276473513428,"operating_margin":0.056206169532507365,"roa":-0.008340763655570547,"gross_margin":0.2977367319539689,"total_equity":27915716457.0,"total_assets":59225344153.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03018944506146339,"dividend_yield":null,"eps":-20.54,"revenue":10705783666.0,"operating_income":-444193179.0,"net_income":-858492578.0,"market_cap":null,"profit_margin":-0.08018960636449685,"operating_margin":-0.04149095412890627,"roa":-0.014263623176427315,"gross_margin":0.2567242662233709,"total_equity":28436845270.0,"total_assets":60187553147.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.015517762286221645,"dividend_yield":null,"eps":10.88,"revenue":7651066817.0,"operating_income":-79891436.0,"net_income":454628367.0,"market_cap":null,"profit_margin":0.0594202583605538,"operating_margin":-0.010441868815272693,"roa":0.007170282003788706,"gross_margin":0.30526122407015965,"total_equity":29297289043.0,"total_assets":63404530918.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.002878162852876522,"dividend_yield":null,"eps":-1.99,"revenue":11167404032.0,"operating_income":142186087.0,"net_income":-83019464.0,"market_cap":null,"profit_margin":-0.007434087972648718,"operating_margin":0.012732241673406664,"roa":-0.0013083314618478074,"gross_margin":0.3190075685263789,"total_equity":28844602701.0,"total_assets":63454458156.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.007476796183465362,"dividend_yield":null,"eps":5.17,"revenue":21932064944.0,"operating_income":1134996622.0,"net_income":216285935.0,"market_cap":null,"profit_margin":0.009861631157497087,"operating_margin":0.051750559051235316,"roa":0.0032032046572176482,"gross_margin":0.23855286177379834,"total_equity":28927622165.0,"total_assets":67521734683.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.042858537405074636,"dividend_yield":null,"eps":-29.5,"revenue":6683061666.0,"operating_income":-722515512.0,"net_income":-1233101991.0,"market_cap":null,"profit_margin":-0.18451153866698436,"operating_margin":-0.10811145371825452,"roa":-0.019355480126187246,"gross_margin":0.15809811771980736,"total_equity":28771443583.0,"total_assets":63708158256.0}],"current_price":1192.0,"change_pct":-2.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9030.0},{"date":"2016-10-25","close":9120.0},{"date":"2016-10-26","close":8920.0},{"date":"2016-10-27","close":9050.0},{"date":"2016-10-28","close":8890.0},{"date":"2016-10-31","close":8130.0},{"date":"2016-11-01","close":8260.0},{"date":"2016-11-02","close":7860.0},{"date":"2016-11-03","close":7920.0},{"date":"2016-11-04","close":8280.0},{"date":"2016-11-07","close":8380.0},{"date":"2016-11-08","close":8380.0},{"date":"2016-11-09","close":7780.0},{"date":"2016-11-10","close":8070.0},{"date":"2016-11-11","close":8530.0},{"date":"2016-11-14","close":8300.0},{"date":"2016-11-15","close":8300.0},{"date":"2016-11-16","close":8610.0},{"date":"2016-11-17","close":8680.0},{"date":"2016-11-18","close":9210.0},{"date":"2016-11-21","close":9350.0},{"date":"2016-11-22","close":9500.0},{"date":"2016-11-23","close":8860.0},{"date":"2016-11-24","close":9260.0},{"date":"2016-11-25","close":9470.0},{"date":"2016-11-28","close":9070.0},{"date":"2016-11-29","close":8710.0},{"date":"2016-11-30","close":8790.0},{"date":"2016-12-01","close":8300.0},{"date":"2016-12-02","close":8160.0},{"date":"2016-12-05","close":7820.0},{"date":"2016-12-06","close":8330.0},{"date":"2016-12-07","close":8020.0},{"date":"2016-12-08","close":7990.0},{"date":"2016-12-09","close":8090.0},{"date":"2016-12-12","close":8400.0},{"date":"2016-12-13","close":8410.0},{"date":"2016-12-14","close":8540.0},{"date":"2016-12-15","close":8580.0},{"date":"2016-12-16","close":8860.0},{"date":"2016-12-19","close":8910.0},{"date":"2016-12-20","close":8550.0},{"date":"2016-12-21","close":8260.0},{"date":"2016-12-22","close":8310.0},{"date":"2016-12-23","close":8330.0},{"date":"2016-12-26","close":8250.0},{"date":"2016-12-27","close":8140.0},{"date":"2016-12-28","close":8220.0},{"date":"2016-12-29","close":8050.0},{"date":"2017-01-02","close":8040.0},{"date":"2017-01-03","close":8140.0},{"date":"2017-01-04","close":8170.0},{"date":"2017-01-05","close":8090.0},{"date":"2017-01-06","close":8060.0},{"date":"2017-01-09","close":7990.0},{"date":"2017-01-10","close":7890.0},{"date":"2017-01-11","close":7970.0},{"date":"2017-01-12","close":7870.0},{"date":"2017-01-13","close":7950.0},{"date":"2017-01-16","close":7870.0},{"date":"2017-01-17","close":7830.0},{"date":"2017-01-18","close":7660.0},{"date":"2017-01-19","close":7850.0},{"date":"2017-01-20","close":7710.0},{"date":"2017-01-23","close":7460.0},{"date":"2017-01-24","close":7300.0},{"date":"2017-01-25","close":7310.0},{"date":"2017-01-26","close":7490.0},{"date":"2017-01-31","close":7510.0},{"date":"2017-02-01","close":7510.0},{"date":"2017-02-02","close":7310.0},{"date":"2017-02-03","close":7150.0},{"date":"2017-02-06","close":7730.0},{"date":"2017-02-07","close":7630.0},{"date":"2017-02-08","close":7640.0},{"date":"2017-02-09","close":7620.0},{"date":"2017-02-10","close":7720.0},{"date":"2017-02-13","close":7450.0},{"date":"2017-02-14","close":7350.0},{"date":"2017-02-15","close":7350.0},{"date":"2017-02-16","close":7270.0},{"date":"2017-02-17","close":7150.0},{"date":"2017-02-20","close":7020.0},{"date":"2017-02-21","close":7030.0},{"date":"2017-02-22","close":7090.0},{"date":"2017-02-23","close":7020.0},{"date":"2017-02-24","close":6900.0},{"date":"2017-02-27","close":6800.0},{"date":"2017-02-28","close":6850.0},{"date":"2017-03-02","close":6650.0},{"date":"2017-03-03","close":6400.0},{"date":"2017-03-06","close":6560.0},{"date":"2017-03-07","close":6640.0},{"date":"2017-03-08","close":6590.0},{"date":"2017-03-09","close":6520.0},{"date":"2017-03-10","close":6540.0},{"date":"2017-03-13","close":6580.0},{"date":"2017-03-14","close":6730.0},{"date":"2017-03-15","close":6660.0},{"date":"2017-03-16","close":6690.0},{"date":"2017-03-17","close":6770.0},{"date":"2017-03-20","close":6820.0},{"date":"2017-03-21","close":6750.0},{"date":"2017-03-22","close":6670.0},{"date":"2017-03-23","close":6520.0},{"date":"2017-03-24","close":6610.0},{"date":"2017-03-27","close":6650.0},{"date":"2017-03-28","close":6610.0},{"date":"2017-03-29","close":6510.0},{"date":"2017-03-30","close":6560.0},{"date":"2017-03-31","close":6620.0},{"date":"2017-04-03","close":6760.0},{"date":"2017-04-04","close":6700.0},{"date":"2017-04-05","close":6700.0},{"date":"2017-04-06","close":6580.0},{"date":"2017-04-07","close":6640.0},{"date":"2017-04-10","close":6470.0},{"date":"2017-04-11","close":6400.0},{"date":"2017-04-12","close":6340.0},{"date":"2017-04-13","close":6420.0},{"date":"2017-04-14","close":6340.0},{"date":"2017-04-17","close":6460.0},{"date":"2017-04-18","close":6460.0},{"date":"2017-04-19","close":6530.0},{"date":"2017-04-20","close":6540.0},{"date":"2017-04-21","close":6500.0},{"date":"2017-04-24","close":6400.0},{"date":"2017-04-25","close":6440.0},{"date":"2017-04-26","close":6580.0},{"date":"2017-04-27","close":6500.0},{"date":"2017-04-28","close":6460.0},{"date":"2017-05-02","close":6470.0},{"date":"2017-05-04","close":6530.0},{"date":"2017-05-08","close":6670.0},{"date":"2017-05-10","close":6630.0},{"date":"2017-05-11","close":6670.0},{"date":"2017-05-12","close":6690.0},{"date":"2017-05-15","close":6670.0},{"date":"2017-05-16","close":6990.0},{"date":"2017-05-17","close":6790.0},{"date":"2017-05-18","close":6890.0},{"date":"2017-05-19","close":6970.0},{"date":"2017-05-22","close":6950.0},{"date":"2017-05-23","close":6850.0},{"date":"2017-05-24","close":6900.0},{"date":"2017-05-25","close":6990.0},{"date":"2017-05-26","close":7050.0},{"date":"2017-05-29","close":7010.0},{"date":"2017-05-30","close":7090.0},{"date":"2017-05-31","close":7030.0},{"date":"2017-06-01","close":6930.0},{"date":"2017-06-02","close":6930.0},{"date":"2017-06-05","close":7390.0},{"date":"2017-06-07","close":7240.0},{"date":"2017-06-08","close":7000.0},{"date":"2017-06-09","close":7060.0},{"date":"2017-06-12","close":6870.0},{"date":"2017-06-13","close":6770.0},{"date":"2017-06-14","close":6740.0},{"date":"2017-06-15","close":6710.0},{"date":"2017-06-16","close":6770.0},{"date":"2017-06-19","close":6860.0},{"date":"2017-06-20","close":6960.0},{"date":"2017-06-21","close":6840.0},{"date":"2017-06-22","close":6930.0},{"date":"2017-06-23","close":6930.0},{"date":"2017-06-26","close":6800.0},{"date":"2017-06-27","close":6890.0},{"date":"2017-06-28","close":6880.0},{"date":"2017-06-29","close":6840.0},{"date":"2017-06-30","close":6800.0},{"date":"2017-07-03","close":6770.0},{"date":"2017-07-04","close":6720.0},{"date":"2017-07-05","close":6750.0},{"date":"2017-07-06","close":6930.0},{"date":"2017-07-07","close":6860.0},{"date":"2017-07-10","close":6940.0},{"date":"2017-07-11","close":6860.0},{"date":"2017-07-12","close":6740.0},{"date":"2017-07-13","close":6770.0},{"date":"2017-07-14","close":6880.0},{"date":"2017-07-17","close":6820.0},{"date":"2017-07-18","close":6890.0},{"date":"2017-07-19","close":6920.0},{"date":"2017-07-20","close":7000.0},{"date":"2017-07-21","close":6900.0},{"date":"2017-07-24","close":6970.0},{"date":"2017-07-25","close":6870.0},{"date":"2017-07-26","close":8930.0},{"date":"2017-07-27","close":11600.0},{"date":"2017-07-28","close":11280.0},{"date":"2017-07-31","close":13140.0},{"date":"2017-08-01","close":13360.0},{"date":"2017-08-02","close":9360.0},{"date":"2017-08-03","close":12160.0},{"date":"2017-08-04","close":10920.0},{"date":"2017-08-07","close":10560.0},{"date":"2017-08-08","close":9950.0},{"date":"2017-08-09","close":9650.0},{"date":"2017-08-10","close":9310.0},{"date":"2017-08-11","close":8410.0},{"date":"2017-08-14","close":8470.0},{"date":"2017-08-16","close":8770.0},{"date":"2017-08-17","close":8590.0},{"date":"2017-08-18","close":9890.0},{"date":"2017-08-21","close":9880.0},{"date":"2017-08-22","close":9460.0},{"date":"2017-08-23","close":9600.0},{"date":"2017-08-24","close":9260.0},{"date":"2017-08-25","close":9030.0},{"date":"2017-08-28","close":9370.0},{"date":"2017-08-29","close":9080.0},{"date":"2017-08-30","close":8760.0},{"date":"2017-08-31","close":8790.0},{"date":"2017-09-01","close":8650.0},{"date":"2017-09-04","close":8580.0},{"date":"2017-09-05","close":8650.0},{"date":"2017-09-06","close":8650.0},{"date":"2017-09-07","close":8640.0},{"date":"2017-09-08","close":8430.0},{"date":"2017-09-11","close":8480.0},{"date":"2017-09-12","close":8790.0},{"date":"2017-09-13","close":8420.0},{"date":"2017-09-14","close":8100.0},{"date":"2017-09-15","close":8150.0},{"date":"2017-09-18","close":8200.0},{"date":"2017-09-19","close":8440.0},{"date":"2017-09-20","close":8320.0},{"date":"2017-09-21","close":8130.0},{"date":"2017-09-22","close":7880.0},{"date":"2017-09-25","close":7410.0},{"date":"2017-09-26","close":7640.0},{"date":"2017-09-27","close":7770.0},{"date":"2017-09-28","close":7820.0},{"date":"2017-09-29","close":7850.0},{"date":"2017-10-10","close":7790.0},{"date":"2017-10-11","close":7870.0},{"date":"2017-10-12","close":8000.0},{"date":"2017-10-13","close":8300.0},{"date":"2017-10-16","close":8220.0},{"date":"2017-10-17","close":8200.0},{"date":"2017-10-18","close":8260.0},{"date":"2017-10-19","close":8480.0},{"date":"2017-10-20","close":8350.0},{"date":"2017-10-23","close":8410.0},{"date":"2017-10-24","close":8410.0},{"date":"2017-10-25","close":8330.0},{"date":"2017-10-26","close":8160.0},{"date":"2017-10-27","close":8280.0},{"date":"2017-10-30","close":8390.0},{"date":"2017-10-31","close":8440.0},{"date":"2017-11-01","close":8410.0},{"date":"2017-11-02","close":8330.0},{"date":"2017-11-03","close":8190.0},{"date":"2017-11-06","close":8260.0},{"date":"2017-11-07","close":8180.0},{"date":"2017-11-08","close":8210.0},{"date":"2017-11-09","close":8420.0},{"date":"2017-11-10","close":8360.0},{"date":"2017-11-13","close":8320.0},{"date":"2017-11-14","close":8590.0},{"date":"2017-11-15","close":8750.0},{"date":"2017-11-16","close":8640.0},{"date":"2017-11-17","close":9690.0},{"date":"2017-11-20","close":10060.0},{"date":"2017-11-21","close":9770.0},{"date":"2017-11-22","close":9560.0},{"date":"2017-11-23","close":9560.0},{"date":"2017-11-24","close":9840.0},{"date":"2017-11-27","close":9680.0},{"date":"2017-11-28","close":9200.0},{"date":"2017-11-29","close":8980.0},{"date":"2017-11-30","close":8910.0},{"date":"2017-12-01","close":8940.0},{"date":"2017-12-04","close":8930.0},{"date":"2017-12-05","close":8720.0},{"date":"2017-12-06","close":8600.0},{"date":"2017-12-07","close":8450.0},{"date":"2017-12-08","close":8520.0},{"date":"2017-12-11","close":8040.0},{"date":"2017-12-12","close":8040.0},{"date":"2017-12-13","close":8080.0},{"date":"2017-12-14","close":8080.0},{"date":"2017-12-15","close":8010.0},{"date":"2017-12-18","close":8000.0},{"date":"2017-12-19","close":7730.0},{"date":"2017-12-20","close":7780.0},{"date":"2017-12-21","close":7500.0},{"date":"2017-12-22","close":7600.0},{"date":"2017-12-26","close":7410.0},{"date":"2017-12-27","close":7700.0},{"date":"2017-12-28","close":7830.0},{"date":"2018-01-02","close":7930.0},{"date":"2018-01-03","close":8230.0},{"date":"2018-01-04","close":8030.0},{"date":"2018-01-05","close":8060.0},{"date":"2018-01-08","close":7860.0},{"date":"2018-01-09","close":7900.0},{"date":"2018-01-10","close":7840.0},{"date":"2018-01-11","close":7840.0},{"date":"2018-01-12","close":7780.0},{"date":"2018-01-15","close":7760.0},{"date":"2018-01-16","close":7930.0},{"date":"2018-01-17","close":7760.0},{"date":"2018-01-18","close":7740.0},{"date":"2018-01-19","close":7800.0},{"date":"2018-01-22","close":7790.0},{"date":"2018-01-23","close":8020.0},{"date":"2018-01-24","close":7980.0},{"date":"2018-01-25","close":8080.0},{"date":"2018-01-26","close":8240.0},{"date":"2018-01-29","close":8380.0},{"date":"2018-01-30","close":8300.0},{"date":"2018-01-31","close":8120.0},{"date":"2018-02-01","close":8220.0},{"date":"2018-02-02","close":8130.0},{"date":"2018-02-05","close":7840.0},{"date":"2018-02-06","close":7700.0},{"date":"2018-02-07","close":7600.0},{"date":"2018-02-08","close":7930.0},{"date":"2018-02-09","close":7680.0},{"date":"2018-02-12","close":7650.0},{"date":"2018-02-13","close":7580.0},{"date":"2018-02-14","close":7560.0},{"date":"2018-02-19","close":7410.0},{"date":"2018-02-20","close":7420.0},{"date":"2018-02-21","close":7460.0},{"date":"2018-02-22","close":7450.0},{"date":"2018-02-23","close":7440.0},{"date":"2018-02-26","close":7400.0},{"date":"2018-02-27","close":7380.0},{"date":"2018-02-28","close":7240.0},{"date":"2018-03-02","close":7220.0},{"date":"2018-03-05","close":7140.0},{"date":"2018-03-06","close":7180.0},{"date":"2018-03-07","close":7370.0},{"date":"2018-03-08","close":7380.0},{"date":"2018-03-09","close":7430.0},{"date":"2018-03-12","close":7470.0},{"date":"2018-03-13","close":7530.0},{"date":"2018-03-14","close":7500.0},{"date":"2018-03-15","close":7430.0},{"date":"2018-03-16","close":7570.0},{"date":"2018-03-19","close":7480.0},{"date":"2018-03-20","close":7320.0},{"date":"2018-03-21","close":7210.0},{"date":"2018-03-22","close":7160.0},{"date":"2018-03-23","close":6860.0},{"date":"2018-03-26","close":6860.0},{"date":"2018-03-27","close":7290.0},{"date":"2018-03-28","close":7210.0},{"date":"2018-03-29","close":7170.0},{"date":"2018-03-30","close":7090.0},{"date":"2018-04-02","close":6940.0},{"date":"2018-04-03","close":7000.0},{"date":"2018-04-04","close":7030.0},{"date":"2018-04-05","close":6960.0},{"date":"2018-04-06","close":6870.0},{"date":"2018-04-09","close":6840.0},{"date":"2018-04-10","close":6820.0},{"date":"2018-04-11","close":6970.0},{"date":"2018-04-12","close":6910.0},{"date":"2018-04-13","close":6920.0},{"date":"2018-04-16","close":7090.0},{"date":"2018-04-17","close":7130.0},{"date":"2018-04-18","close":7030.0},{"date":"2018-04-19","close":7030.0},{"date":"2018-04-20","close":7250.0},{"date":"2018-04-23","close":7180.0},{"date":"2018-04-24","close":7230.0},{"date":"2018-04-25","close":7110.0},{"date":"2018-04-26","close":7110.0},{"date":"2018-04-27","close":7100.0},{"date":"2018-04-30","close":7330.0},{"date":"2018-05-02","close":8040.0},{"date":"2018-05-03","close":7990.0},{"date":"2018-05-04","close":7990.0},{"date":"2018-05-08","close":7510.0},{"date":"2018-05-09","close":7480.0},{"date":"2018-05-10","close":7540.0},{"date":"2018-05-11","close":7720.0},{"date":"2018-05-14","close":7540.0},{"date":"2018-05-15","close":7530.0},{"date":"2018-05-16","close":7200.0},{"date":"2018-05-17","close":7210.0},{"date":"2018-05-18","close":7280.0},{"date":"2018-05-21","close":7540.0},{"date":"2018-05-23","close":7370.0},{"date":"2018-05-24","close":7190.0},{"date":"2018-05-25","close":7030.0},{"date":"2018-05-28","close":7230.0},{"date":"2018-05-29","close":7100.0},{"date":"2018-05-30","close":7000.0},{"date":"2018-05-31","close":7060.0},{"date":"2018-06-01","close":7050.0},{"date":"2018-06-04","close":7070.0},{"date":"2018-06-05","close":7140.0},{"date":"2018-06-07","close":7160.0},{"date":"2018-06-08","close":7320.0},{"date":"2018-06-11","close":7130.0},{"date":"2018-06-12","close":7020.0},{"date":"2018-06-14","close":6830.0},{"date":"2018-06-15","close":6930.0},{"date":"2018-06-18","close":6800.0},{"date":"2018-06-19","close":6520.0},{"date":"2018-06-20","close":6650.0},{"date":"2018-06-21","close":6670.0},{"date":"2018-06-22","close":6630.0},{"date":"2018-06-25","close":6700.0},{"date":"2018-06-26","close":6660.0},{"date":"2018-06-27","close":6630.0},{"date":"2018-06-28","close":6570.0},{"date":"2018-06-29","close":6570.0},{"date":"2018-07-02","close":6310.0},{"date":"2018-07-03","close":6260.0},{"date":"2018-07-04","close":6440.0},{"date":"2018-07-05","close":6440.0},{"date":"2018-07-06","close":6390.0},{"date":"2018-07-09","close":6440.0},{"date":"2018-07-10","close":6500.0},{"date":"2018-07-11","close":6450.0},{"date":"2018-07-12","close":6480.0},{"date":"2018-07-13","close":6570.0},{"date":"2018-07-16","close":6630.0},{"date":"2018-07-17","close":6610.0},{"date":"2018-07-18","close":6550.0},{"date":"2018-07-19","close":6530.0},{"date":"2018-07-20","close":6580.0},{"date":"2018-07-23","close":6320.0},{"date":"2018-07-24","close":6330.0},{"date":"2018-07-25","close":6170.0},{"date":"2018-07-26","close":6300.0},{"date":"2018-07-27","close":6390.0},{"date":"2018-07-30","close":6510.0},{"date":"2018-07-31","close":6510.0},{"date":"2018-08-01","close":6500.0},{"date":"2018-08-02","close":6420.0},{"date":"2018-08-03","close":6580.0},{"date":"2018-08-06","close":6580.0},{"date":"2018-08-07","close":6530.0},{"date":"2018-08-08","close":6620.0},{"date":"2018-08-09","close":6620.0},{"date":"2018-08-10","close":6630.0},{"date":"2018-08-13","close":6340.0},{"date":"2018-08-14","close":6340.0},{"date":"2018-08-16","close":6280.0},{"date":"2018-08-17","close":6400.0},{"date":"2018-08-20","close":6550.0},{"date":"2018-08-21","close":6740.0},{"date":"2018-08-22","close":6900.0},{"date":"2018-08-23","close":6750.0},{"date":"2018-08-24","close":6540.0},{"date":"2018-08-27","close":6730.0},{"date":"2018-08-28","close":6730.0},{"date":"2018-08-29","close":6760.0},{"date":"2018-08-30","close":6820.0},{"date":"2018-08-31","close":6840.0},{"date":"2018-09-03","close":6890.0},{"date":"2018-09-04","close":7020.0},{"date":"2018-09-05","close":7010.0},{"date":"2018-09-06","close":7010.0},{"date":"2018-09-07","close":7020.0},{"date":"2018-09-10","close":7890.0},{"date":"2018-09-11","close":7200.0},{"date":"2018-09-12","close":6960.0},{"date":"2018-09-13","close":6950.0},{"date":"2018-09-14","close":6820.0},{"date":"2018-09-17","close":6610.0},{"date":"2018-09-18","close":6700.0},{"date":"2018-09-19","close":6730.0},{"date":"2018-09-20","close":6780.0},{"date":"2018-09-21","close":6800.0},{"date":"2018-09-27","close":6810.0},{"date":"2018-09-28","close":6800.0},{"date":"2018-10-01","close":6840.0},{"date":"2018-10-02","close":6720.0},{"date":"2018-10-04","close":6660.0},{"date":"2018-10-05","close":6590.0},{"date":"2018-10-08","close":6700.0},{"date":"2018-10-10","close":6590.0},{"date":"2018-10-11","close":6160.0},{"date":"2018-10-12","close":6330.0},{"date":"2018-10-15","close":6240.0},{"date":"2018-10-16","close":6330.0},{"date":"2018-10-17","close":6510.0},{"date":"2018-10-18","close":6770.0},{"date":"2018-10-19","close":6740.0},{"date":"2018-10-22","close":6600.0},{"date":"2018-10-23","close":6410.0},{"date":"2018-10-24","close":6260.0},{"date":"2018-10-25","close":5680.0},{"date":"2018-10-26","close":5390.0},{"date":"2018-10-29","close":4970.0},{"date":"2018-10-30","close":5110.0},{"date":"2018-10-31","close":5330.0},{"date":"2018-11-01","close":5370.0},{"date":"2018-11-02","close":5700.0},{"date":"2018-11-05","close":5690.0},{"date":"2018-11-06","close":5640.0},{"date":"2018-11-07","close":5640.0},{"date":"2018-11-08","close":5760.0},{"date":"2018-11-09","close":5770.0},{"date":"2018-11-12","close":5620.0},{"date":"2018-11-13","close":5560.0},{"date":"2018-11-14","close":5580.0},{"date":"2018-11-15","close":5090.0},{"date":"2018-11-16","close":5420.0},{"date":"2018-11-19","close":5500.0},{"date":"2018-11-20","close":5530.0},{"date":"2018-11-21","close":5630.0},{"date":"2018-11-22","close":5660.0},{"date":"2018-11-23","close":5590.0},{"date":"2018-11-26","close":5700.0},{"date":"2018-11-27","close":5710.0},{"date":"2018-11-28","close":5770.0},{"date":"2018-11-29","close":5750.0},{"date":"2018-11-30","close":5730.0},{"date":"2018-12-03","close":5850.0},{"date":"2018-12-04","close":5900.0},{"date":"2018-12-05","close":6010.0},{"date":"2018-12-06","close":5800.0},{"date":"2018-12-07","close":5900.0},{"date":"2018-12-10","close":5800.0},{"date":"2018-12-11","close":5670.0},{"date":"2018-12-12","close":5700.0},{"date":"2018-12-13","close":5860.0},{"date":"2018-12-14","close":5710.0},{"date":"2018-12-17","close":5480.0},{"date":"2018-12-18","close":5370.0},{"date":"2018-12-19","close":5630.0},{"date":"2018-12-20","close":5510.0},{"date":"2018-12-21","close":5480.0},{"date":"2018-12-24","close":5360.0},{"date":"2018-12-26","close":5240.0},{"date":"2018-12-27","close":5270.0},{"date":"2018-12-28","close":5500.0},{"date":"2019-01-02","close":5380.0},{"date":"2019-01-03","close":5250.0},{"date":"2019-01-04","close":5240.0},{"date":"2019-01-07","close":5280.0},{"date":"2019-01-08","close":5310.0},{"date":"2019-01-09","close":5380.0},{"date":"2019-01-10","close":5340.0},{"date":"2019-01-11","close":5400.0},{"date":"2019-01-14","close":5400.0},{"date":"2019-01-15","close":5390.0},{"date":"2019-01-16","close":5490.0},{"date":"2019-01-17","close":5410.0},{"date":"2019-01-18","close":5470.0},{"date":"2019-01-21","close":5770.0},{"date":"2019-01-22","close":5700.0},{"date":"2019-01-23","close":5630.0},{"date":"2019-01-24","close":5620.0},{"date":"2019-01-25","close":5750.0},{"date":"2019-01-28","close":5740.0},{"date":"2019-01-29","close":6080.0},{"date":"2019-01-30","close":5860.0},{"date":"2019-01-31","close":5900.0},{"date":"2019-02-01","close":5690.0},{"date":"2019-02-07","close":5450.0},{"date":"2019-02-08","close":5470.0},{"date":"2019-02-11","close":5480.0},{"date":"2019-02-12","close":5450.0},{"date":"2019-02-13","close":5380.0},{"date":"2019-02-14","close":5350.0},{"date":"2019-02-15","close":5370.0},{"date":"2019-02-18","close":5370.0},{"date":"2019-02-19","close":5300.0},{"date":"2019-02-20","close":5350.0},{"date":"2019-02-21","close":5310.0},{"date":"2019-02-22","close":5270.0},{"date":"2019-02-25","close":5340.0},{"date":"2019-02-26","close":5310.0},{"date":"2019-02-27","close":5320.0},{"date":"2019-02-28","close":5200.0},{"date":"2019-03-04","close":5240.0},{"date":"2019-03-05","close":5220.0},{"date":"2019-03-06","close":5180.0},{"date":"2019-03-07","close":5080.0},{"date":"2019-03-08","close":5070.0},{"date":"2019-03-11","close":4940.0},{"date":"2019-03-12","close":4990.0},{"date":"2019-03-13","close":4960.0},{"date":"2019-03-14","close":5030.0},{"date":"2019-03-15","close":5020.0},{"date":"2019-03-18","close":4980.0},{"date":"2019-03-19","close":5020.0},{"date":"2019-03-20","close":5010.0},{"date":"2019-03-21","close":4900.0},{"date":"2019-03-22","close":4910.0},{"date":"2019-03-25","close":4810.0},{"date":"2019-03-26","close":4810.0},{"date":"2019-03-27","close":4880.0},{"date":"2019-03-28","close":4820.0},{"date":"2019-03-29","close":4810.0},{"date":"2019-04-01","close":4880.0},{"date":"2019-04-02","close":4900.0},{"date":"2019-04-03","close":4990.0},{"date":"2019-04-04","close":5130.0},{"date":"2019-04-05","close":5080.0},{"date":"2019-04-08","close":5050.0},{"date":"2019-04-09","close":5080.0},{"date":"2019-04-10","close":5160.0},{"date":"2019-04-11","close":5100.0},{"date":"2019-04-12","close":5180.0},{"date":"2019-04-15","close":5180.0},{"date":"2019-04-16","close":5130.0},{"date":"2019-04-17","close":5130.0},{"date":"2019-04-18","close":5170.0},{"date":"2019-04-19","close":5100.0},{"date":"2019-04-22","close":5060.0},{"date":"2019-04-23","close":5070.0},{"date":"2019-04-24","close":5110.0},{"date":"2019-04-25","close":5080.0},{"date":"2019-04-26","close":5050.0},{"date":"2019-04-29","close":5040.0},{"date":"2019-04-30","close":5070.0},{"date":"2019-05-02","close":5100.0},{"date":"2019-05-03","close":5060.0},{"date":"2019-05-07","close":5010.0},{"date":"2019-05-08","close":4980.0},{"date":"2019-05-09","close":4780.0},{"date":"2019-05-10","close":4920.0},{"date":"2019-05-13","close":4880.0},{"date":"2019-05-14","close":4830.0},{"date":"2019-05-15","close":4920.0},{"date":"2019-05-16","close":4930.0},{"date":"2019-05-17","close":4980.0},{"date":"2019-05-20","close":4920.0},{"date":"2019-05-21","close":4920.0},{"date":"2019-05-22","close":4960.0},{"date":"2019-05-23","close":5120.0},{"date":"2019-05-24","close":5070.0},{"date":"2019-05-27","close":5030.0},{"date":"2019-05-28","close":5040.0},{"date":"2019-05-29","close":5010.0},{"date":"2019-05-30","close":5010.0},{"date":"2019-05-31","close":5160.0},{"date":"2019-06-03","close":5150.0},{"date":"2019-06-04","close":5430.0},{"date":"2019-06-05","close":5210.0},{"date":"2019-06-07","close":5110.0},{"date":"2019-06-10","close":5370.0},{"date":"2019-06-11","close":5510.0},{"date":"2019-06-12","close":5320.0},{"date":"2019-06-13","close":5410.0},{"date":"2019-06-14","close":5410.0},{"date":"2019-06-17","close":5360.0},{"date":"2019-06-18","close":5360.0},{"date":"2019-06-19","close":5390.0},{"date":"2019-06-20","close":5480.0},{"date":"2019-06-21","close":5400.0},{"date":"2019-06-24","close":5380.0},{"date":"2019-06-25","close":5270.0},{"date":"2019-06-26","close":5280.0},{"date":"2019-06-27","close":5170.0},{"date":"2019-06-28","close":5110.0},{"date":"2019-07-01","close":5230.0},{"date":"2019-07-02","close":5180.0},{"date":"2019-07-03","close":5130.0},{"date":"2019-07-04","close":5020.0},{"date":"2019-07-05","close":5050.0},{"date":"2019-07-08","close":4890.0},{"date":"2019-07-09","close":5060.0},{"date":"2019-07-10","close":4900.0},{"date":"2019-07-11","close":4920.0},{"date":"2019-07-12","close":5030.0},{"date":"2019-07-15","close":4990.0},{"date":"2019-07-16","close":5020.0},{"date":"2019-07-17","close":4950.0},{"date":"2019-07-18","close":4920.0},{"date":"2019-07-19","close":4990.0},{"date":"2019-07-22","close":4960.0},{"date":"2019-07-23","close":4910.0},{"date":"2019-07-24","close":4860.0},{"date":"2019-07-25","close":4760.0},{"date":"2019-07-26","close":4690.0},{"date":"2019-07-29","close":4400.0},{"date":"2019-07-30","close":4600.0},{"date":"2019-07-31","close":4600.0},{"date":"2019-08-01","close":4530.0},{"date":"2019-08-02","close":4500.0},{"date":"2019-08-05","close":4000.0},{"date":"2019-08-06","close":3860.0},{"date":"2019-08-07","close":3920.0},{"date":"2019-08-08","close":4130.0},{"date":"2019-08-09","close":4270.0},{"date":"2019-08-12","close":4260.0},{"date":"2019-08-13","close":4270.0},{"date":"2019-08-14","close":4300.0},{"date":"2019-08-16","close":4290.0},{"date":"2019-08-19","close":4300.0},{"date":"2019-08-20","close":4490.0},{"date":"2019-08-21","close":4490.0},{"date":"2019-08-22","close":4420.0},{"date":"2019-08-23","close":4360.0},{"date":"2019-08-26","close":4160.0},{"date":"2019-08-27","close":4200.0},{"date":"2019-08-28","close":4230.0},{"date":"2019-08-29","close":4200.0},{"date":"2019-08-30","close":4350.0},{"date":"2019-09-02","close":4480.0},{"date":"2019-09-03","close":4560.0},{"date":"2019-09-04","close":4540.0},{"date":"2019-09-05","close":4580.0},{"date":"2019-09-06","close":4690.0},{"date":"2019-09-09","close":4660.0},{"date":"2019-09-10","close":4680.0},{"date":"2019-09-11","close":4750.0},{"date":"2019-09-16","close":4700.0},{"date":"2019-09-17","close":5490.0},{"date":"2019-09-18","close":5150.0},{"date":"2019-09-19","close":4850.0},{"date":"2019-09-20","close":4940.0},{"date":"2019-09-23","close":4860.0},{"date":"2019-09-24","close":4880.0},{"date":"2019-09-25","close":4890.0},{"date":"2019-09-26","close":4960.0},{"date":"2019-09-27","close":4810.0},{"date":"2019-09-30","close":4630.0},{"date":"2019-10-01","close":4630.0},{"date":"2019-10-02","close":4610.0},{"date":"2019-10-04","close":4620.0},{"date":"2019-10-07","close":4480.0},{"date":"2019-10-08","close":4510.0},{"date":"2019-10-10","close":4410.0},{"date":"2019-10-11","close":4410.0},{"date":"2019-10-14","close":4600.0},{"date":"2019-10-15","close":4740.0},{"date":"2019-10-16","close":4730.0},{"date":"2019-10-17","close":4760.0},{"date":"2019-10-18","close":4770.0},{"date":"2019-10-21","close":4910.0},{"date":"2019-10-22","close":4750.0},{"date":"2019-10-23","close":4690.0},{"date":"2019-10-24","close":4700.0},{"date":"2019-10-25","close":4660.0},{"date":"2019-10-28","close":4770.0},{"date":"2019-10-29","close":4810.0},{"date":"2019-10-30","close":4880.0},{"date":"2019-10-31","close":4830.0},{"date":"2019-11-01","close":4890.0},{"date":"2019-11-04","close":4850.0},{"date":"2019-11-05","close":4840.0},{"date":"2019-11-06","close":4880.0},{"date":"2019-11-07","close":4870.0},{"date":"2019-11-08","close":4920.0},{"date":"2019-11-11","close":4900.0},{"date":"2019-11-12","close":4830.0},{"date":"2019-11-13","close":5080.0},{"date":"2019-11-14","close":4850.0},{"date":"2019-11-15","close":4830.0},{"date":"2019-11-18","close":4910.0},{"date":"2019-11-19","close":4830.0},{"date":"2019-11-20","close":4650.0},{"date":"2019-11-21","close":4520.0},{"date":"2019-11-22","close":4540.0},{"date":"2019-11-25","close":4590.0},{"date":"2019-11-26","close":4610.0},{"date":"2019-11-27","close":4520.0},{"date":"2019-11-28","close":4560.0},{"date":"2019-11-29","close":4590.0},{"date":"2019-12-02","close":4580.0},{"date":"2019-12-03","close":4500.0},{"date":"2019-12-04","close":4440.0},{"date":"2019-12-05","close":4440.0},{"date":"2019-12-06","close":4460.0},{"date":"2019-12-09","close":4480.0},{"date":"2019-12-10","close":4470.0},{"date":"2019-12-11","close":4440.0},{"date":"2019-12-12","close":4420.0},{"date":"2019-12-13","close":4500.0},{"date":"2019-12-16","close":4500.0},{"date":"2019-12-17","close":4450.0},{"date":"2019-12-18","close":4420.0},{"date":"2019-12-19","close":4370.0},{"date":"2019-12-20","close":4330.0},{"date":"2019-12-23","close":4250.0},{"date":"2019-12-24","close":4190.0},{"date":"2019-12-26","close":4190.0},{"date":"2019-12-27","close":4220.0},{"date":"2019-12-30","close":4260.0},{"date":"2020-01-02","close":4600.0},{"date":"2020-01-03","close":5110.0},{"date":"2020-01-06","close":5490.0},{"date":"2020-01-07","close":5500.0},{"date":"2020-01-08","close":5400.0},{"date":"2020-01-09","close":5460.0},{"date":"2020-01-10","close":5250.0},{"date":"2020-01-13","close":5560.0},{"date":"2020-01-14","close":5490.0},{"date":"2020-01-15","close":5510.0},{"date":"2020-01-16","close":6030.0},{"date":"2020-01-17","close":6210.0},{"date":"2020-01-20","close":7530.0},{"date":"2020-01-21","close":7440.0},{"date":"2020-01-22","close":7580.0},{"date":"2020-01-23","close":7160.0},{"date":"2020-01-28","close":9300.0},{"date":"2020-01-29","close":9310.0},{"date":"2020-01-30","close":9130.0},{"date":"2020-01-31","close":9210.0},{"date":"2020-02-03","close":6960.0},{"date":"2020-02-04","close":6470.0},{"date":"2020-02-05","close":6290.0},{"date":"2020-02-06","close":6170.0},{"date":"2020-02-07","close":5990.0},{"date":"2020-02-10","close":5860.0},{"date":"2020-02-11","close":5640.0},{"date":"2020-02-12","close":5470.0},{"date":"2020-02-13","close":5470.0},{"date":"2020-02-14","close":5460.0},{"date":"2020-02-17","close":5500.0},{"date":"2020-02-18","close":5810.0},{"date":"2020-02-19","close":7220.0},{"date":"2020-02-20","close":7280.0},{"date":"2020-02-21","close":7080.0},{"date":"2020-02-24","close":6170.0},{"date":"2020-02-25","close":5870.0},{"date":"2020-02-26","close":5830.0},{"date":"2020-02-27","close":5810.0},{"date":"2020-02-28","close":5690.0},{"date":"2020-03-02","close":5500.0},{"date":"2020-03-03","close":5780.0},{"date":"2020-03-04","close":5690.0},{"date":"2020-03-05","close":5660.0},{"date":"2020-03-06","close":5640.0},{"date":"2020-03-09","close":5240.0},{"date":"2020-03-10","close":5140.0},{"date":"2020-03-11","close":4860.0},{"date":"2020-03-12","close":4700.0},{"date":"2020-03-13","close":4120.0},{"date":"2020-03-16","close":4200.0},{"date":"2020-03-17","close":4070.0},{"date":"2020-03-18","close":3890.0},{"date":"2020-03-19","close":2990.0},{"date":"2020-03-20","close":3100.0},{"date":"2020-03-23","close":2820.0},{"date":"2020-03-24","close":2930.0},{"date":"2020-03-25","close":3370.0},{"date":"2020-03-26","close":3700.0},{"date":"2020-03-27","close":3810.0},{"date":"2020-03-30","close":3990.0},{"date":"2020-03-31","close":4060.0},{"date":"2020-04-01","close":4030.0},{"date":"2020-04-02","close":4300.0},{"date":"2020-04-03","close":4380.0},{"date":"2020-04-06","close":4720.0},{"date":"2020-04-07","close":4630.0},{"date":"2020-04-08","close":4720.0},{"date":"2020-04-09","close":5820.0},{"date":"2020-04-10","close":5160.0},{"date":"2020-04-13","close":4960.0},{"date":"2020-04-14","close":5000.0},{"date":"2020-04-16","close":4840.0},{"date":"2020-04-17","close":4890.0},{"date":"2020-04-20","close":5020.0},{"date":"2020-04-21","close":4790.0},{"date":"2020-04-22","close":4760.0},{"date":"2020-04-23","close":4860.0},{"date":"2020-04-24","close":4740.0},{"date":"2020-04-27","close":4880.0},{"date":"2020-04-28","close":4800.0},{"date":"2020-04-29","close":4930.0},{"date":"2020-05-04","close":4950.0},{"date":"2020-05-06","close":5120.0},{"date":"2020-05-07","close":5060.0},{"date":"2020-05-08","close":5120.0},{"date":"2020-05-11","close":5270.0},{"date":"2020-05-12","close":5360.0},{"date":"2020-05-13","close":5570.0},{"date":"2020-05-14","close":5580.0},{"date":"2020-05-15","close":5280.0},{"date":"2020-05-18","close":5210.0},{"date":"2020-05-19","close":5100.0},{"date":"2020-05-20","close":5190.0},{"date":"2020-05-21","close":5210.0},{"date":"2020-05-22","close":5030.0},{"date":"2020-05-25","close":5080.0},{"date":"2020-05-26","close":5100.0},{"date":"2020-05-27","close":5280.0},{"date":"2020-05-28","close":5120.0},{"date":"2020-05-29","close":5050.0},{"date":"2020-06-01","close":5190.0},{"date":"2020-06-02","close":5190.0},{"date":"2020-06-03","close":5150.0},{"date":"2020-06-04","close":5160.0},{"date":"2020-06-05","close":5180.0},{"date":"2020-06-08","close":5340.0},{"date":"2020-06-09","close":5200.0},{"date":"2020-06-10","close":5150.0},{"date":"2020-06-11","close":4950.0},{"date":"2020-06-12","close":4810.0},{"date":"2020-06-15","close":4550.0},{"date":"2020-06-16","close":4690.0},{"date":"2020-06-17","close":4620.0},{"date":"2020-06-18","close":4610.0},{"date":"2020-06-19","close":4580.0},{"date":"2020-06-22","close":4640.0},{"date":"2020-06-23","close":4660.0},{"date":"2020-06-24","close":4730.0},{"date":"2020-06-25","close":4570.0},{"date":"2020-06-26","close":4580.0},{"date":"2020-06-29","close":4460.0},{"date":"2020-06-30","close":5020.0},{"date":"2020-07-01","close":4800.0},{"date":"2020-07-02","close":5000.0},{"date":"2020-07-03","close":4940.0},{"date":"2020-07-06","close":5010.0},{"date":"2020-07-07","close":4970.0},{"date":"2020-07-08","close":4940.0},{"date":"2020-07-09","close":4960.0},{"date":"2020-07-10","close":4850.0},{"date":"2020-07-13","close":4940.0},{"date":"2020-07-14","close":5050.0},{"date":"2020-07-15","close":4950.0},{"date":"2020-07-16","close":4950.0},{"date":"2020-07-17","close":4940.0},{"date":"2020-07-20","close":4870.0},{"date":"2020-07-21","close":5090.0},{"date":"2020-07-22","close":5020.0},{"date":"2020-07-23","close":4940.0},{"date":"2020-07-24","close":5140.0},{"date":"2020-07-27","close":5130.0},{"date":"2020-07-28","close":5050.0},{"date":"2020-07-29","close":5080.0},{"date":"2020-07-30","close":5060.0},{"date":"2020-07-31","close":5050.0},{"date":"2020-08-03","close":5170.0},{"date":"2020-08-04","close":5280.0},{"date":"2020-08-05","close":5250.0},{"date":"2020-08-06","close":5360.0},{"date":"2020-08-07","close":5230.0},{"date":"2020-08-10","close":5380.0},{"date":"2020-08-11","close":5270.0},{"date":"2020-08-12","close":5200.0},{"date":"2020-08-13","close":5160.0},{"date":"2020-08-14","close":5050.0},{"date":"2020-08-18","close":5300.0},{"date":"2020-08-19","close":5130.0},{"date":"2020-08-20","close":5090.0},{"date":"2020-08-21","close":5040.0},{"date":"2020-08-24","close":5020.0},{"date":"2020-08-25","close":5200.0},{"date":"2020-08-26","close":5590.0},{"date":"2020-08-27","close":5180.0},{"date":"2020-08-28","close":5080.0},{"date":"2020-08-31","close":5140.0},{"date":"2020-09-01","close":5130.0},{"date":"2020-09-02","close":5310.0},{"date":"2020-09-03","close":5230.0},{"date":"2020-09-04","close":5250.0},{"date":"2020-09-07","close":5940.0},{"date":"2020-09-08","close":5740.0},{"date":"2020-09-09","close":6250.0},{"date":"2020-09-10","close":6250.0},{"date":"2020-09-11","close":6060.0},{"date":"2020-09-14","close":6130.0},{"date":"2020-09-15","close":5930.0},{"date":"2020-09-16","close":5890.0},{"date":"2020-09-17","close":5740.0},{"date":"2020-09-18","close":5680.0},{"date":"2020-09-21","close":5540.0},{"date":"2020-09-22","close":5390.0},{"date":"2020-09-23","close":5450.0},{"date":"2020-09-24","close":5220.0},{"date":"2020-09-25","close":5200.0},{"date":"2020-09-28","close":5330.0},{"date":"2020-09-29","close":5500.0},{"date":"2020-10-05","close":5600.0},{"date":"2020-10-06","close":5590.0},{"date":"2020-10-07","close":5650.0},{"date":"2020-10-08","close":5870.0},{"date":"2020-10-12","close":6050.0},{"date":"2020-10-13","close":5860.0},{"date":"2020-10-14","close":5870.0},{"date":"2020-10-15","close":5950.0},{"date":"2020-10-16","close":5650.0},{"date":"2020-10-19","close":5450.0},{"date":"2020-10-20","close":5350.0},{"date":"2020-10-21","close":5520.0},{"date":"2020-10-22","close":5410.0},{"date":"2020-10-23","close":5560.0},{"date":"2020-10-26","close":5590.0},{"date":"2020-10-27","close":5550.0},{"date":"2020-10-28","close":6010.0},{"date":"2020-10-29","close":6000.0},{"date":"2020-10-30","close":5770.0},{"date":"2020-11-02","close":5800.0},{"date":"2020-11-03","close":5880.0},{"date":"2020-11-04","close":5640.0},{"date":"2020-11-05","close":5890.0},{"date":"2020-11-06","close":6090.0},{"date":"2020-11-09","close":6240.0},{"date":"2020-11-10","close":6100.0},{"date":"2020-11-11","close":5980.0},{"date":"2020-11-12","close":6090.0},{"date":"2020-11-13","close":5960.0},{"date":"2020-11-16","close":6000.0},{"date":"2020-11-17","close":5870.0},{"date":"2020-11-18","close":5980.0},{"date":"2020-11-19","close":5890.0},{"date":"2020-11-20","close":5890.0},{"date":"2020-11-23","close":5860.0},{"date":"2020-11-24","close":5840.0},{"date":"2020-11-25","close":5650.0},{"date":"2020-11-26","close":5650.0},{"date":"2020-11-27","close":5750.0},{"date":"2020-11-30","close":6000.0},{"date":"2020-12-01","close":6130.0},{"date":"2020-12-02","close":6170.0},{"date":"2020-12-03","close":6080.0},{"date":"2020-12-04","close":5950.0},{"date":"2020-12-07","close":6120.0},{"date":"2020-12-08","close":6000.0},{"date":"2020-12-09","close":6170.0},{"date":"2020-12-10","close":6080.0},{"date":"2020-12-11","close":6100.0},{"date":"2020-12-14","close":6010.0},{"date":"2020-12-15","close":5860.0},{"date":"2020-12-16","close":5860.0},{"date":"2020-12-17","close":5730.0},{"date":"2020-12-18","close":5840.0},{"date":"2020-12-21","close":5630.0},{"date":"2020-12-22","close":5390.0},{"date":"2020-12-23","close":5250.0},{"date":"2020-12-24","close":5330.0},{"date":"2020-12-28","close":5410.0},{"date":"2020-12-29","close":5420.0},{"date":"2020-12-30","close":5500.0},{"date":"2021-01-04","close":5460.0},{"date":"2021-01-05","close":5590.0},{"date":"2021-01-06","close":5450.0},{"date":"2021-01-07","close":5500.0},{"date":"2021-01-08","close":5480.0},{"date":"2021-01-11","close":5310.0},{"date":"2021-01-12","close":5310.0},{"date":"2021-01-13","close":5370.0},{"date":"2021-01-14","close":5400.0},{"date":"2021-01-15","close":5350.0},{"date":"2021-01-18","close":5370.0},{"date":"2021-01-19","close":5420.0},{"date":"2021-01-20","close":5500.0},{"date":"2021-01-21","close":5460.0},{"date":"2021-01-22","close":5390.0},{"date":"2021-01-25","close":5480.0},{"date":"2021-01-26","close":5380.0},{"date":"2021-01-27","close":5360.0},{"date":"2021-01-28","close":5200.0},{"date":"2021-01-29","close":4990.0},{"date":"2021-02-01","close":5010.0},{"date":"2021-02-02","close":5020.0},{"date":"2021-02-03","close":5010.0},{"date":"2021-02-04","close":4950.0},{"date":"2021-02-05","close":4940.0},{"date":"2021-02-08","close":4840.0},{"date":"2021-02-09","close":4760.0},{"date":"2021-02-10","close":4750.0},{"date":"2021-02-15","close":4840.0},{"date":"2021-02-16","close":3390.0},{"date":"2021-02-17","close":3040.0},{"date":"2021-02-18","close":3100.0},{"date":"2021-02-19","close":2950.0},{"date":"2021-02-22","close":2880.0},{"date":"2021-02-23","close":2950.0},{"date":"2021-02-24","close":2850.0},{"date":"2021-02-25","close":2870.0},{"date":"2021-02-26","close":2830.0},{"date":"2021-03-02","close":2860.0},{"date":"2021-03-03","close":2930.0},{"date":"2021-03-04","close":2900.0},{"date":"2021-03-05","close":2920.0},{"date":"2021-03-08","close":2900.0},{"date":"2021-03-09","close":2900.0},{"date":"2021-03-10","close":2900.0},{"date":"2021-03-11","close":2930.0},{"date":"2021-03-12","close":2980.0},{"date":"2021-03-15","close":3100.0},{"date":"2021-03-16","close":2990.0},{"date":"2021-03-17","close":3000.0},{"date":"2021-03-18","close":2880.0},{"date":"2021-03-19","close":2870.0},{"date":"2021-03-22","close":2820.0},{"date":"2021-03-23","close":2320.0},{"date":"2021-03-24","close":2440.0},{"date":"2021-03-25","close":2560.0},{"date":"2021-03-26","close":2710.0},{"date":"2021-03-29","close":2640.0},{"date":"2021-03-30","close":2690.0},{"date":"2021-03-31","close":2660.0},{"date":"2021-04-01","close":2640.0},{"date":"2021-04-02","close":2620.0},{"date":"2021-04-05","close":2580.0},{"date":"2021-04-06","close":2640.0},{"date":"2021-04-07","close":2670.0},{"date":"2021-04-08","close":2680.0},{"date":"2021-04-09","close":2690.0},{"date":"2021-04-12","close":2740.0},{"date":"2021-04-13","close":2750.0},{"date":"2021-04-14","close":2760.0},{"date":"2021-04-15","close":2770.0},{"date":"2021-04-16","close":2760.0},{"date":"2021-04-19","close":2700.0},{"date":"2021-04-20","close":2730.0},{"date":"2021-04-21","close":2720.0},{"date":"2021-04-22","close":2690.0},{"date":"2021-04-23","close":2650.0},{"date":"2021-04-26","close":2690.0},{"date":"2021-04-27","close":2680.0},{"date":"2021-04-28","close":2600.0},{"date":"2021-04-29","close":2580.0},{"date":"2021-04-30","close":2550.0},{"date":"2021-05-03","close":2510.0},{"date":"2021-05-04","close":2440.0},{"date":"2021-05-06","close":2530.0},{"date":"2021-05-07","close":2530.0},{"date":"2021-05-10","close":2570.0},{"date":"2021-05-11","close":2560.0},{"date":"2021-05-12","close":2530.0},{"date":"2021-05-13","close":2440.0},{"date":"2021-05-14","close":2420.0},{"date":"2021-05-17","close":2420.0},{"date":"2021-05-18","close":2390.0},{"date":"2021-05-20","close":2320.0},{"date":"2021-05-21","close":2300.0},{"date":"2021-05-24","close":2250.0},{"date":"2021-05-25","close":2300.0},{"date":"2021-05-26","close":2380.0},{"date":"2021-05-27","close":2440.0},{"date":"2021-05-28","close":2490.0},{"date":"2021-05-31","close":2510.0},{"date":"2021-06-01","close":2490.0},{"date":"2021-06-02","close":2490.0},{"date":"2021-06-03","close":2660.0},{"date":"2021-06-04","close":2720.0},{"date":"2021-06-07","close":2720.0},{"date":"2021-06-08","close":2670.0},{"date":"2021-06-09","close":2670.0},{"date":"2021-06-10","close":2620.0},{"date":"2021-06-11","close":2600.0},{"date":"2021-06-14","close":2610.0},{"date":"2021-06-15","close":2620.0},{"date":"2021-06-16","close":2590.0},{"date":"2021-06-17","close":2600.0},{"date":"2021-06-18","close":2620.0},{"date":"2021-06-21","close":2610.0},{"date":"2021-06-22","close":2600.0},{"date":"2021-06-23","close":2590.0},{"date":"2021-06-24","close":2550.0},{"date":"2021-06-25","close":2550.0},{"date":"2021-06-28","close":2540.0},{"date":"2021-06-29","close":2530.0},{"date":"2021-06-30","close":2560.0},{"date":"2021-07-01","close":2590.0},{"date":"2021-07-02","close":2550.0},{"date":"2021-07-05","close":2590.0},{"date":"2021-07-06","close":2550.0},{"date":"2021-07-07","close":2540.0},{"date":"2021-07-08","close":2500.0},{"date":"2021-07-09","close":2460.0},{"date":"2021-07-12","close":2480.0},{"date":"2021-07-13","close":2480.0},{"date":"2021-07-14","close":2460.0},{"date":"2021-07-15","close":2440.0},{"date":"2021-07-16","close":2440.0},{"date":"2021-07-19","close":2410.0},{"date":"2021-07-20","close":2380.0},{"date":"2021-07-21","close":2370.0},{"date":"2021-07-22","close":2360.0},{"date":"2021-07-23","close":2380.0},{"date":"2021-07-26","close":2360.0},{"date":"2021-07-27","close":2370.0},{"date":"2021-07-28","close":2370.0},{"date":"2021-07-29","close":2400.0},{"date":"2021-07-30","close":2560.0},{"date":"2021-08-02","close":2530.0},{"date":"2021-08-03","close":2500.0},{"date":"2021-08-04","close":2520.0},{"date":"2021-08-05","close":2530.0},{"date":"2021-08-06","close":2540.0},{"date":"2021-08-09","close":2460.0},{"date":"2021-08-10","close":2420.0},{"date":"2021-08-11","close":2420.0},{"date":"2021-08-12","close":2400.0},{"date":"2021-08-13","close":2370.0},{"date":"2021-08-17","close":2310.0},{"date":"2021-08-18","close":2340.0},{"date":"2021-08-19","close":2220.0},{"date":"2021-08-20","close":2220.0},{"date":"2021-08-23","close":2200.0},{"date":"2021-08-24","close":2270.0},{"date":"2021-08-25","close":2260.0},{"date":"2021-08-26","close":2240.0},{"date":"2021-08-27","close":2230.0},{"date":"2021-08-30","close":2250.0},{"date":"2021-08-31","close":2240.0},{"date":"2021-09-01","close":2290.0},{"date":"2021-09-02","close":2350.0},{"date":"2021-09-03","close":2350.0},{"date":"2021-09-06","close":2330.0},{"date":"2021-09-07","close":2340.0},{"date":"2021-09-08","close":2300.0},{"date":"2021-09-09","close":2280.0},{"date":"2021-09-10","close":2280.0},{"date":"2021-09-13","close":2250.0},{"date":"2021-09-14","close":2290.0},{"date":"2021-09-15","close":2290.0},{"date":"2021-09-16","close":2280.0},{"date":"2021-09-17","close":2260.0},{"date":"2021-09-23","close":2230.0},{"date":"2021-09-24","close":2240.0},{"date":"2021-09-27","close":2240.0},{"date":"2021-09-28","close":2250.0},{"date":"2021-09-29","close":2250.0},{"date":"2021-09-30","close":2260.0},{"date":"2021-10-01","close":2270.0},{"date":"2021-10-05","close":2210.0},{"date":"2021-10-06","close":2100.0},{"date":"2021-10-07","close":2150.0},{"date":"2021-10-08","close":2140.0},{"date":"2021-10-12","close":2070.0},{"date":"2021-10-13","close":2130.0},{"date":"2021-10-14","close":2250.0},{"date":"2021-10-15","close":2300.0},{"date":"2021-10-18","close":2270.0},{"date":"2021-10-19","close":2310.0},{"date":"2021-10-20","close":2350.0},{"date":"2021-10-21","close":2340.0},{"date":"2021-10-22","close":2320.0},{"date":"2021-10-25","close":2300.0},{"date":"2021-10-26","close":2330.0},{"date":"2021-10-27","close":2290.0},{"date":"2021-10-28","close":2270.0},{"date":"2021-10-29","close":2270.0},{"date":"2021-11-01","close":2260.0},{"date":"2021-11-02","close":2260.0},{"date":"2021-11-03","close":2270.0},{"date":"2021-11-04","close":2230.0},{"date":"2021-11-05","close":2190.0},{"date":"2021-11-08","close":2150.0},{"date":"2021-11-09","close":2140.0},{"date":"2021-11-10","close":2150.0},{"date":"2021-11-11","close":2160.0},{"date":"2021-11-12","close":2210.0},{"date":"2021-11-15","close":2160.0},{"date":"2021-11-16","close":2120.0},{"date":"2021-11-17","close":2200.0},{"date":"2021-11-18","close":2150.0},{"date":"2021-11-19","close":2140.0},{"date":"2021-11-22","close":2140.0},{"date":"2021-11-23","close":2150.0},{"date":"2021-11-24","close":2120.0},{"date":"2021-11-25","close":2080.0},{"date":"2021-11-26","close":2080.0},{"date":"2021-11-29","close":2040.0},{"date":"2021-11-30","close":1994.0},{"date":"2021-12-01","close":2000.0},{"date":"2021-12-02","close":2020.0},{"date":"2021-12-03","close":2050.0},{"date":"2021-12-06","close":2150.0},{"date":"2021-12-07","close":2110.0},{"date":"2021-12-08","close":2100.0},{"date":"2021-12-09","close":2100.0},{"date":"2021-12-10","close":2090.0},{"date":"2021-12-13","close":2060.0},{"date":"2021-12-14","close":2060.0},{"date":"2021-12-15","close":2020.0},{"date":"2021-12-16","close":2040.0},{"date":"2021-12-17","close":2040.0},{"date":"2021-12-20","close":2030.0},{"date":"2021-12-21","close":2030.0},{"date":"2021-12-22","close":2000.0},{"date":"2021-12-23","close":2020.0},{"date":"2021-12-24","close":2020.0},{"date":"2021-12-27","close":2030.0},{"date":"2021-12-28","close":2020.0},{"date":"2021-12-29","close":2000.0},{"date":"2021-12-30","close":2000.0},{"date":"2022-01-03","close":2020.0},{"date":"2022-01-04","close":2030.0},{"date":"2022-01-05","close":2030.0},{"date":"2022-01-06","close":2000.0},{"date":"2022-01-07","close":2020.0},{"date":"2022-01-10","close":2000.0},{"date":"2022-01-11","close":1992.0},{"date":"2022-01-12","close":1998.0},{"date":"2022-01-13","close":1998.0},{"date":"2022-01-14","close":1988.0},{"date":"2022-01-17","close":1940.0},{"date":"2022-01-18","close":1510.0},{"date":"2022-01-19","close":1492.0},{"date":"2022-01-20","close":1560.0},{"date":"2022-01-21","close":1552.0},{"date":"2022-01-24","close":1756.0},{"date":"2022-01-25","close":1580.0},{"date":"2022-01-26","close":1590.0},{"date":"2022-01-27","close":1536.0},{"date":"2022-01-28","close":1686.0},{"date":"2022-02-03","close":1708.0},{"date":"2022-02-04","close":1710.0},{"date":"2022-02-07","close":1752.0},{"date":"2022-02-08","close":1760.0},{"date":"2022-02-09","close":2130.0},{"date":"2022-02-10","close":2090.0},{"date":"2022-02-11","close":1984.0},{"date":"2022-02-14","close":2090.0},{"date":"2022-02-15","close":2080.0},{"date":"2022-02-16","close":2040.0},{"date":"2022-02-17","close":2010.0},{"date":"2022-02-18","close":1988.0},{"date":"2022-02-21","close":1954.0},{"date":"2022-02-22","close":1938.0},{"date":"2022-02-23","close":1940.0},{"date":"2022-02-24","close":1812.0},{"date":"2022-02-25","close":1816.0},{"date":"2022-02-28","close":1832.0},{"date":"2022-03-02","close":1828.0},{"date":"2022-03-03","close":1852.0},{"date":"2022-03-04","close":1846.0},{"date":"2022-03-07","close":1816.0},{"date":"2022-03-08","close":1786.0},{"date":"2022-03-10","close":1784.0},{"date":"2022-03-11","close":1804.0},{"date":"2022-03-14","close":1802.0},{"date":"2022-03-15","close":1800.0},{"date":"2022-03-16","close":1808.0},{"date":"2022-03-17","close":1920.0},{"date":"2022-03-18","close":2000.0},{"date":"2022-03-21","close":2030.0},{"date":"2022-03-22","close":2190.0},{"date":"2022-03-23","close":2260.0},{"date":"2022-03-24","close":2200.0},{"date":"2022-03-25","close":2120.0},{"date":"2022-03-28","close":2070.0},{"date":"2022-03-29","close":2360.0},{"date":"2022-03-30","close":2300.0},{"date":"2022-03-31","close":2460.0},{"date":"2022-04-01","close":2490.0},{"date":"2022-04-04","close":2530.0},{"date":"2022-04-05","close":2480.0},{"date":"2022-04-06","close":2510.0},{"date":"2022-04-07","close":2480.0},{"date":"2022-04-08","close":2470.0},{"date":"2022-04-11","close":2520.0},{"date":"2022-04-12","close":2490.0},{"date":"2022-04-13","close":2470.0},{"date":"2022-04-14","close":2470.0},{"date":"2022-04-15","close":2500.0},{"date":"2022-04-18","close":2500.0},{"date":"2022-04-19","close":2520.0},{"date":"2022-04-20","close":2530.0},{"date":"2022-04-21","close":2530.0},{"date":"2022-04-22","close":2530.0},{"date":"2022-04-25","close":2530.0},{"date":"2022-04-26","close":2590.0},{"date":"2022-04-27","close":2580.0},{"date":"2022-04-28","close":2550.0},{"date":"2022-04-29","close":2560.0},{"date":"2022-05-02","close":2580.0},{"date":"2022-05-03","close":2630.0},{"date":"2022-05-04","close":2540.0},{"date":"2022-05-06","close":2580.0},{"date":"2022-05-09","close":2460.0},{"date":"2022-05-10","close":2490.0},{"date":"2022-05-11","close":2410.0},{"date":"2022-05-12","close":2310.0},{"date":"2022-05-13","close":2460.0},{"date":"2022-05-16","close":2370.0},{"date":"2022-05-17","close":2390.0},{"date":"2022-05-18","close":2380.0},{"date":"2022-05-19","close":2430.0},{"date":"2022-05-20","close":2450.0},{"date":"2022-05-23","close":2410.0},{"date":"2022-05-24","close":2350.0},{"date":"2022-05-25","close":2370.0},{"date":"2022-05-26","close":2560.0},{"date":"2022-05-27","close":2530.0},{"date":"2022-05-30","close":2550.0},{"date":"2022-05-31","close":2580.0},{"date":"2022-06-02","close":2660.0},{"date":"2022-06-03","close":2680.0},{"date":"2022-06-07","close":2730.0},{"date":"2022-06-08","close":2640.0},{"date":"2022-06-09","close":2720.0},{"date":"2022-06-10","close":2750.0},{"date":"2022-06-13","close":2530.0},{"date":"2022-06-14","close":2430.0},{"date":"2022-06-15","close":2390.0},{"date":"2022-06-16","close":2630.0},{"date":"2022-06-17","close":2610.0},{"date":"2022-06-20","close":2460.0},{"date":"2022-06-21","close":2500.0},{"date":"2022-06-22","close":2380.0},{"date":"2022-06-23","close":2160.0},{"date":"2022-06-24","close":2230.0},{"date":"2022-06-27","close":2280.0},{"date":"2022-06-28","close":2290.0},{"date":"2022-06-29","close":2280.0},{"date":"2022-06-30","close":2220.0},{"date":"2022-07-01","close":2120.0},{"date":"2022-07-04","close":2030.0},{"date":"2022-07-05","close":2110.0},{"date":"2022-07-06","close":2010.0},{"date":"2022-07-07","close":2020.0},{"date":"2022-07-08","close":2060.0},{"date":"2022-07-11","close":2080.0},{"date":"2022-07-12","close":2040.0},{"date":"2022-07-13","close":2050.0},{"date":"2022-07-14","close":2060.0},{"date":"2022-07-15","close":2000.0},{"date":"2022-07-18","close":2010.0},{"date":"2022-07-19","close":2050.0},{"date":"2022-07-20","close":2040.0},{"date":"2022-07-21","close":2100.0},{"date":"2022-07-22","close":2100.0},{"date":"2022-07-25","close":2120.0},{"date":"2022-07-26","close":2060.0},{"date":"2022-07-27","close":2110.0},{"date":"2022-07-28","close":2180.0},{"date":"2022-07-29","close":2180.0},{"date":"2022-08-01","close":2290.0},{"date":"2022-08-02","close":2250.0},{"date":"2022-08-03","close":2270.0},{"date":"2022-08-04","close":2270.0},{"date":"2022-08-05","close":2260.0},{"date":"2022-08-08","close":2280.0},{"date":"2022-08-09","close":2330.0},{"date":"2022-08-10","close":2330.0},{"date":"2022-08-11","close":2400.0},{"date":"2022-08-12","close":2390.0},{"date":"2022-08-16","close":2340.0},{"date":"2022-08-17","close":2280.0},{"date":"2022-08-18","close":2330.0},{"date":"2022-08-19","close":2300.0},{"date":"2022-08-22","close":2220.0},{"date":"2022-08-23","close":2300.0},{"date":"2022-08-24","close":2320.0},{"date":"2022-08-25","close":2320.0},{"date":"2022-08-26","close":2300.0},{"date":"2022-08-29","close":2210.0},{"date":"2022-08-30","close":2220.0},{"date":"2022-08-31","close":2210.0},{"date":"2022-09-01","close":2300.0},{"date":"2022-09-02","close":2400.0},{"date":"2022-09-05","close":2180.0},{"date":"2022-09-06","close":2100.0},{"date":"2022-09-07","close":2040.0},{"date":"2022-09-08","close":2060.0},{"date":"2022-09-13","close":2120.0},{"date":"2022-09-14","close":2050.0},{"date":"2022-09-15","close":2050.0},{"date":"2022-09-16","close":2030.0},{"date":"2022-09-19","close":2000.0},{"date":"2022-09-20","close":2040.0},{"date":"2022-09-21","close":1982.0},{"date":"2022-09-22","close":1968.0},{"date":"2022-09-23","close":1876.0},{"date":"2022-09-26","close":1774.0},{"date":"2022-09-27","close":1800.0},{"date":"2022-09-28","close":1720.0},{"date":"2022-09-29","close":1716.0},{"date":"2022-09-30","close":1764.0},{"date":"2022-10-04","close":1790.0},{"date":"2022-10-05","close":1730.0},{"date":"2022-10-06","close":1760.0},{"date":"2022-10-07","close":1776.0},{"date":"2022-10-11","close":1740.0},{"date":"2022-10-12","close":1726.0},{"date":"2022-10-13","close":1698.0},{"date":"2022-10-14","close":1734.0},{"date":"2022-10-17","close":1740.0},{"date":"2022-10-18","close":1796.0},{"date":"2022-10-19","close":1792.0},{"date":"2022-10-20","close":1798.0},{"date":"2022-10-21","close":1764.0},{"date":"2022-10-24","close":1796.0},{"date":"2022-10-25","close":1782.0},{"date":"2022-10-26","close":1792.0},{"date":"2022-10-27","close":1780.0},{"date":"2022-10-28","close":1756.0},{"date":"2022-10-31","close":1780.0},{"date":"2022-11-01","close":1792.0},{"date":"2022-11-02","close":1792.0},{"date":"2022-11-03","close":1776.0},{"date":"2022-11-04","close":1770.0},{"date":"2022-11-07","close":1770.0},{"date":"2022-11-08","close":1778.0},{"date":"2022-11-09","close":1782.0},{"date":"2022-11-10","close":1784.0},{"date":"2022-11-11","close":1796.0},{"date":"2022-11-14","close":1834.0},{"date":"2022-11-15","close":1854.0},{"date":"2022-11-16","close":1866.0},{"date":"2022-11-17","close":1850.0},{"date":"2022-11-18","close":1846.0},{"date":"2022-11-21","close":1790.0},{"date":"2022-11-22","close":1796.0},{"date":"2022-11-23","close":1796.0},{"date":"2022-11-24","close":1786.0},{"date":"2022-11-25","close":1780.0},{"date":"2022-11-28","close":1816.0},{"date":"2022-11-29","close":1812.0},{"date":"2022-11-30","close":1808.0},{"date":"2022-12-01","close":1814.0},{"date":"2022-12-02","close":1818.0},{"date":"2022-12-05","close":1816.0},{"date":"2022-12-06","close":1800.0},{"date":"2022-12-07","close":1796.0},{"date":"2022-12-08","close":1802.0},{"date":"2022-12-09","close":1808.0},{"date":"2022-12-12","close":1908.0},{"date":"2022-12-13","close":1886.0},{"date":"2022-12-14","close":1864.0},{"date":"2022-12-15","close":1848.0},{"date":"2022-12-16","close":1842.0},{"date":"2022-12-19","close":1844.0},{"date":"2022-12-20","close":1796.0},{"date":"2022-12-21","close":1806.0},{"date":"2022-12-22","close":1810.0},{"date":"2022-12-23","close":1740.0},{"date":"2022-12-26","close":1710.0},{"date":"2022-12-27","close":1710.0},{"date":"2022-12-28","close":1686.0},{"date":"2022-12-29","close":1642.0},{"date":"2023-01-02","close":1618.0},{"date":"2023-01-03","close":1578.0},{"date":"2023-01-04","close":1612.0},{"date":"2023-01-05","close":1606.0},{"date":"2023-01-06","close":1656.0},{"date":"2023-01-09","close":1664.0},{"date":"2023-01-10","close":1666.0},{"date":"2023-01-11","close":1676.0},{"date":"2023-01-12","close":1704.0},{"date":"2023-01-13","close":1706.0},{"date":"2023-01-16","close":1700.0},{"date":"2023-01-17","close":1700.0},{"date":"2023-01-18","close":1688.0},{"date":"2023-01-19","close":1676.0},{"date":"2023-01-20","close":1662.0},{"date":"2023-01-25","close":1662.0},{"date":"2023-01-26","close":1666.0},{"date":"2023-01-27","close":1668.0},{"date":"2023-01-30","close":1684.0},{"date":"2023-01-31","close":1686.0},{"date":"2023-02-01","close":1690.0},{"date":"2023-02-02","close":1700.0},{"date":"2023-02-03","close":1692.0},{"date":"2023-02-06","close":1692.0},{"date":"2023-02-07","close":1708.0},{"date":"2023-02-08","close":1716.0},{"date":"2023-02-09","close":1776.0},{"date":"2023-02-10","close":1856.0},{"date":"2023-02-13","close":1890.0},{"date":"2023-02-14","close":1840.0},{"date":"2023-02-15","close":1784.0},{"date":"2023-02-16","close":1796.0},{"date":"2023-02-17","close":1766.0},{"date":"2023-02-20","close":1732.0},{"date":"2023-02-21","close":1714.0},{"date":"2023-02-22","close":1702.0},{"date":"2023-02-23","close":1712.0},{"date":"2023-02-24","close":1690.0},{"date":"2023-02-27","close":1766.0},{"date":"2023-02-28","close":1772.0},{"date":"2023-03-02","close":1742.0},{"date":"2023-03-03","close":1750.0},{"date":"2023-03-06","close":1734.0},{"date":"2023-03-07","close":1738.0},{"date":"2023-03-08","close":1716.0},{"date":"2023-03-09","close":1694.0},{"date":"2023-03-10","close":1614.0},{"date":"2023-03-13","close":1616.0},{"date":"2023-03-14","close":1540.0},{"date":"2023-03-15","close":1570.0},{"date":"2023-03-16","close":1642.0},{"date":"2023-03-17","close":1642.0},{"date":"2023-03-20","close":1646.0},{"date":"2023-03-21","close":1594.0},{"date":"2023-03-22","close":1590.0},{"date":"2023-03-23","close":1588.0},{"date":"2023-03-24","close":1606.0},{"date":"2023-03-27","close":1604.0},{"date":"2023-03-28","close":1608.0},{"date":"2023-03-29","close":1592.0},{"date":"2023-03-30","close":1614.0},{"date":"2023-03-31","close":1614.0},{"date":"2023-04-03","close":1642.0},{"date":"2023-04-04","close":1674.0},{"date":"2023-04-05","close":1716.0},{"date":"2023-04-06","close":1714.0},{"date":"2023-04-07","close":1698.0},{"date":"2023-04-10","close":1658.0},{"date":"2023-04-11","close":1680.0},{"date":"2023-04-12","close":1720.0},{"date":"2023-04-13","close":1698.0},{"date":"2023-04-14","close":1704.0},{"date":"2023-04-17","close":1692.0},{"date":"2023-04-18","close":1698.0},{"date":"2023-04-19","close":1710.0},{"date":"2023-04-20","close":1740.0},{"date":"2023-04-21","close":1758.0},{"date":"2023-04-24","close":1710.0},{"date":"2023-04-25","close":1724.0},{"date":"2023-04-26","close":1668.0},{"date":"2023-04-27","close":1666.0},{"date":"2023-04-28","close":1648.0},{"date":"2023-05-02","close":1656.0},{"date":"2023-05-03","close":1648.0},{"date":"2023-05-04","close":1620.0},{"date":"2023-05-08","close":1620.0},{"date":"2023-05-09","close":1650.0},{"date":"2023-05-10","close":1664.0},{"date":"2023-05-11","close":1750.0},{"date":"2023-05-12","close":1764.0},{"date":"2023-05-15","close":1710.0},{"date":"2023-05-16","close":1798.0},{"date":"2023-05-17","close":1908.0},{"date":"2023-05-18","close":1854.0},{"date":"2023-05-19","close":1840.0},{"date":"2023-05-22","close":1850.0},{"date":"2023-05-23","close":1776.0},{"date":"2023-05-24","close":1778.0},{"date":"2023-05-25","close":1718.0},{"date":"2023-05-26","close":1684.0},{"date":"2023-05-30","close":1668.0},{"date":"2023-05-31","close":1674.0},{"date":"2023-06-01","close":1666.0},{"date":"2023-06-02","close":1696.0},{"date":"2023-06-05","close":1722.0},{"date":"2023-06-07","close":1712.0},{"date":"2023-06-08","close":1730.0},{"date":"2023-06-09","close":1732.0},{"date":"2023-06-12","close":1710.0},{"date":"2023-06-13","close":1704.0},{"date":"2023-06-14","close":1662.0},{"date":"2023-06-15","close":1648.0},{"date":"2023-06-16","close":1668.0},{"date":"2023-06-19","close":1660.0},{"date":"2023-06-20","close":1652.0},{"date":"2023-06-21","close":1636.0},{"date":"2023-06-22","close":1628.0},{"date":"2023-06-23","close":1604.0},{"date":"2023-06-26","close":1602.0},{"date":"2023-06-27","close":1622.0},{"date":"2023-06-28","close":1800.0},{"date":"2023-06-29","close":1722.0},{"date":"2023-06-30","close":1700.0},{"date":"2023-07-03","close":1720.0},{"date":"2023-07-04","close":1692.0},{"date":"2023-07-05","close":1676.0},{"date":"2023-07-06","close":1646.0},{"date":"2023-07-07","close":1626.0},{"date":"2023-07-10","close":1642.0},{"date":"2023-07-11","close":1644.0},{"date":"2023-07-12","close":1654.0},{"date":"2023-07-13","close":1642.0},{"date":"2023-07-14","close":1626.0},{"date":"2023-07-17","close":1660.0},{"date":"2023-07-18","close":1664.0},{"date":"2023-07-19","close":1628.0},{"date":"2023-07-20","close":1628.0},{"date":"2023-07-21","close":1620.0},{"date":"2023-07-24","close":1576.0},{"date":"2023-07-25","close":1534.0},{"date":"2023-07-26","close":1404.0},{"date":"2023-07-27","close":1488.0},{"date":"2023-07-28","close":1502.0},{"date":"2023-07-31","close":1520.0},{"date":"2023-08-01","close":1522.0},{"date":"2023-08-02","close":1578.0},{"date":"2023-08-03","close":1542.0},{"date":"2023-08-04","close":1520.0},{"date":"2023-08-07","close":1566.0},{"date":"2023-08-08","close":1548.0},{"date":"2023-08-09","close":1524.0},{"date":"2023-08-10","close":1534.0},{"date":"2023-08-11","close":1540.0},{"date":"2023-08-14","close":1492.0},{"date":"2023-08-16","close":1472.0},{"date":"2023-08-17","close":1520.0},{"date":"2023-08-18","close":1474.0},{"date":"2023-08-21","close":1514.0},{"date":"2023-08-22","close":1500.0},{"date":"2023-08-23","close":1462.0},{"date":"2023-08-24","close":1496.0},{"date":"2023-08-25","close":1514.0},{"date":"2023-08-28","close":1520.0},{"date":"2023-08-29","close":1530.0},{"date":"2023-08-30","close":1530.0},{"date":"2023-08-31","close":1480.0},{"date":"2023-09-01","close":1510.0},{"date":"2023-09-04","close":1502.0},{"date":"2023-09-05","close":1502.0},{"date":"2023-09-06","close":1494.0},{"date":"2023-09-07","close":1442.0},{"date":"2023-09-08","close":1450.0},{"date":"2023-09-11","close":1464.0},{"date":"2023-09-12","close":1458.0},{"date":"2023-09-13","close":1444.0},{"date":"2023-09-14","close":1444.0},{"date":"2023-09-15","close":1458.0},{"date":"2023-09-18","close":1468.0},{"date":"2023-09-19","close":1466.0},{"date":"2023-09-20","close":1468.0},{"date":"2023-09-21","close":1452.0},{"date":"2023-09-22","close":1432.0},{"date":"2023-09-25","close":1420.0},{"date":"2023-09-26","close":1416.0},{"date":"2023-09-27","close":1438.0},{"date":"2023-10-04","close":1416.0},{"date":"2023-10-05","close":1416.0},{"date":"2023-10-06","close":1372.0},{"date":"2023-10-10","close":1354.0},{"date":"2023-10-11","close":1372.0},{"date":"2023-10-12","close":1372.0},{"date":"2023-10-13","close":1372.0},{"date":"2023-10-16","close":1346.0},{"date":"2023-10-17","close":1346.0},{"date":"2023-10-18","close":1354.0},{"date":"2023-10-19","close":1330.0},{"date":"2023-10-20","close":1300.0},{"date":"2023-10-23","close":1512.0},{"date":"2023-10-24","close":1398.0},{"date":"2023-10-25","close":1344.0},{"date":"2023-10-26","close":1298.0},{"date":"2023-10-27","close":1322.0},{"date":"2023-10-30","close":1318.0},{"date":"2023-10-31","close":1300.0},{"date":"2023-11-01","close":1290.0},{"date":"2023-11-02","close":1306.0},{"date":"2023-11-03","close":1326.0},{"date":"2023-11-06","close":1350.0},{"date":"2023-11-07","close":1370.0},{"date":"2023-11-08","close":1540.0},{"date":"2023-11-09","close":1486.0},{"date":"2023-11-10","close":1458.0},{"date":"2023-11-13","close":1352.0},{"date":"2023-11-14","close":1418.0},{"date":"2023-11-15","close":1388.0},{"date":"2023-11-16","close":1416.0},{"date":"2023-11-17","close":1392.0},{"date":"2023-11-20","close":1372.0},{"date":"2023-11-21","close":1376.0},{"date":"2023-11-22","close":1358.0},{"date":"2023-11-23","close":1344.0},{"date":"2023-11-24","close":1350.0},{"date":"2023-11-27","close":1354.0},{"date":"2023-11-28","close":1374.0},{"date":"2023-11-29","close":1346.0},{"date":"2023-11-30","close":1348.0},{"date":"2023-12-01","close":1346.0},{"date":"2023-12-04","close":1348.0},{"date":"2023-12-05","close":1392.0},{"date":"2023-12-06","close":1390.0},{"date":"2023-12-07","close":1390.0},{"date":"2023-12-08","close":1384.0},{"date":"2023-12-11","close":1406.0},{"date":"2023-12-12","close":1412.0},{"date":"2023-12-13","close":1372.0},{"date":"2023-12-14","close":1364.0},{"date":"2023-12-15","close":1374.0},{"date":"2023-12-18","close":1344.0},{"date":"2023-12-19","close":1374.0},{"date":"2023-12-20","close":1368.0},{"date":"2023-12-21","close":1358.0},{"date":"2023-12-22","close":1350.0},{"date":"2023-12-26","close":1346.0},{"date":"2023-12-27","close":1334.0},{"date":"2023-12-28","close":1350.0},{"date":"2024-01-02","close":1340.0},{"date":"2024-01-03","close":1304.0},{"date":"2024-01-04","close":1314.0},{"date":"2024-01-05","close":1320.0},{"date":"2024-01-08","close":1328.0},{"date":"2024-01-09","close":1338.0},{"date":"2024-01-10","close":1338.0},{"date":"2024-01-11","close":1344.0},{"date":"2024-01-12","close":1326.0},{"date":"2024-01-15","close":1326.0},{"date":"2024-01-16","close":1322.0},{"date":"2024-01-17","close":1290.0},{"date":"2024-01-18","close":1274.0},{"date":"2024-01-19","close":1304.0},{"date":"2024-01-22","close":1280.0},{"date":"2024-01-23","close":1276.0},{"date":"2024-01-24","close":1284.0},{"date":"2024-01-25","close":1276.0},{"date":"2024-01-26","close":1284.0},{"date":"2024-01-29","close":1290.0},{"date":"2024-01-30","close":1274.0},{"date":"2024-01-31","close":1266.0},{"date":"2024-02-01","close":1266.0},{"date":"2024-02-02","close":1268.0},{"date":"2024-02-05","close":1274.0},{"date":"2024-02-06","close":1270.0},{"date":"2024-02-07","close":1294.0},{"date":"2024-02-08","close":1276.0},{"date":"2024-02-13","close":1300.0},{"date":"2024-02-14","close":1310.0},{"date":"2024-02-15","close":1324.0},{"date":"2024-02-16","close":1328.0},{"date":"2024-02-19","close":1330.0},{"date":"2024-02-20","close":1336.0},{"date":"2024-02-21","close":1330.0},{"date":"2024-02-22","close":1322.0},{"date":"2024-02-23","close":1330.0},{"date":"2024-02-26","close":1316.0},{"date":"2024-02-27","close":1298.0},{"date":"2024-02-28","close":1264.0},{"date":"2024-02-29","close":1274.0},{"date":"2024-03-04","close":1274.0},{"date":"2024-03-05","close":1270.0},{"date":"2024-03-06","close":1268.0},{"date":"2024-03-07","close":1256.0},{"date":"2024-03-08","close":1272.0},{"date":"2024-03-11","close":1244.0},{"date":"2024-03-12","close":1246.0},{"date":"2024-03-13","close":1240.0},{"date":"2024-03-14","close":1222.0},{"date":"2024-03-15","close":1284.0},{"date":"2024-03-18","close":1264.0},{"date":"2024-03-19","close":1236.0},{"date":"2024-03-20","close":1234.0},{"date":"2024-03-21","close":1238.0},{"date":"2024-03-22","close":1250.0},{"date":"2024-03-25","close":1260.0},{"date":"2024-03-26","close":1262.0},{"date":"2024-03-27","close":1238.0},{"date":"2024-03-28","close":1248.0},{"date":"2024-03-29","close":1268.0},{"date":"2024-04-01","close":1292.0},{"date":"2024-04-02","close":1334.0},{"date":"2024-04-03","close":1350.0},{"date":"2024-04-04","close":1362.0},{"date":"2024-04-05","close":1346.0},{"date":"2024-04-08","close":1330.0},{"date":"2024-04-09","close":1334.0},{"date":"2024-04-11","close":1290.0},{"date":"2024-04-12","close":1302.0},{"date":"2024-04-15","close":1286.0},{"date":"2024-04-16","close":1300.0},{"date":"2024-04-17","close":1286.0},{"date":"2024-04-18","close":1264.0},{"date":"2024-04-19","close":1280.0},{"date":"2024-04-22","close":1256.0},{"date":"2024-04-23","close":1284.0},{"date":"2024-04-24","close":1260.0},{"date":"2024-04-25","close":1270.0},{"date":"2024-04-26","close":1260.0},{"date":"2024-04-29","close":1266.0},{"date":"2024-04-30","close":1270.0},{"date":"2024-05-02","close":1280.0},{"date":"2024-05-03","close":1274.0},{"date":"2024-05-07","close":1268.0},{"date":"2024-05-08","close":1276.0},{"date":"2024-05-09","close":1268.0},{"date":"2024-05-10","close":1278.0},{"date":"2024-05-13","close":1286.0},{"date":"2024-05-14","close":1300.0},{"date":"2024-05-16","close":1288.0},{"date":"2024-05-17","close":1298.0},{"date":"2024-05-20","close":1310.0},{"date":"2024-05-21","close":1320.0},{"date":"2024-05-22","close":1320.0},{"date":"2024-05-23","close":1358.0},{"date":"2024-05-24","close":1322.0},{"date":"2024-05-27","close":1346.0},{"date":"2024-05-28","close":1310.0},{"date":"2024-05-29","close":1296.0},{"date":"2024-05-30","close":1280.0},{"date":"2024-05-31","close":1288.0},{"date":"2024-06-03","close":1288.0},{"date":"2024-06-04","close":1308.0},{"date":"2024-06-05","close":1316.0},{"date":"2024-06-07","close":1270.0},{"date":"2024-06-10","close":1270.0},{"date":"2024-06-11","close":1270.0},{"date":"2024-06-12","close":1268.0},{"date":"2024-06-13","close":1264.0},{"date":"2024-06-14","close":1276.0},{"date":"2024-06-17","close":1264.0},{"date":"2024-06-18","close":1292.0},{"date":"2024-06-19","close":1268.0},{"date":"2024-06-20","close":1278.0},{"date":"2024-06-21","close":1282.0},{"date":"2024-06-24","close":1258.0},{"date":"2024-06-25","close":1250.0},{"date":"2024-06-26","close":1250.0},{"date":"2024-06-27","close":1260.0},{"date":"2024-06-28","close":1258.0},{"date":"2024-07-01","close":1240.0},{"date":"2024-07-02","close":1234.0},{"date":"2024-07-03","close":1218.0},{"date":"2024-07-04","close":1220.0},{"date":"2024-07-05","close":1214.0},{"date":"2024-07-08","close":1206.0},{"date":"2024-07-09","close":1206.0},{"date":"2024-07-10","close":1200.0},{"date":"2024-07-11","close":1200.0},{"date":"2024-07-12","close":1230.0},{"date":"2024-07-15","close":1200.0},{"date":"2024-07-16","close":1220.0},{"date":"2024-07-17","close":1202.0},{"date":"2024-07-18","close":1202.0},{"date":"2024-07-19","close":1196.0},{"date":"2024-07-22","close":1210.0},{"date":"2024-07-23","close":1176.0},{"date":"2024-07-24","close":1188.0},{"date":"2024-07-25","close":1154.0},{"date":"2024-07-26","close":1140.0},{"date":"2024-07-29","close":1146.0},{"date":"2024-07-30","close":1146.0},{"date":"2024-07-31","close":1148.0},{"date":"2024-08-01","close":1162.0},{"date":"2024-08-02","close":1234.0},{"date":"2024-08-05","close":1090.0},{"date":"2024-08-06","close":1102.0},{"date":"2024-08-07","close":1118.0},{"date":"2024-08-08","close":1204.0},{"date":"2024-08-09","close":1184.0},{"date":"2024-08-12","close":1210.0},{"date":"2024-08-13","close":1210.0},{"date":"2024-08-14","close":1170.0},{"date":"2024-08-16","close":1176.0},{"date":"2024-08-19","close":1238.0},{"date":"2024-08-20","close":1226.0},{"date":"2024-08-21","close":1188.0},{"date":"2024-08-22","close":1164.0},{"date":"2024-08-23","close":1160.0},{"date":"2024-08-26","close":1162.0},{"date":"2024-08-27","close":1160.0},{"date":"2024-08-28","close":1142.0},{"date":"2024-08-29","close":1114.0},{"date":"2024-08-30","close":1124.0},{"date":"2024-09-02","close":1142.0},{"date":"2024-09-03","close":1142.0},{"date":"2024-09-04","close":1114.0},{"date":"2024-09-05","close":1114.0},{"date":"2024-09-06","close":1090.0},{"date":"2024-09-09","close":1106.0},{"date":"2024-09-10","close":1086.0},{"date":"2024-09-11","close":1094.0},{"date":"2024-09-12","close":1092.0},{"date":"2024-09-13","close":1138.0},{"date":"2024-09-19","close":1098.0},{"date":"2024-09-20","close":1150.0},{"date":"2024-09-23","close":1114.0},{"date":"2024-09-24","close":1114.0},{"date":"2024-09-25","close":1116.0},{"date":"2024-09-26","close":1130.0},{"date":"2024-09-27","close":1120.0},{"date":"2024-09-30","close":1118.0},{"date":"2024-10-02","close":1118.0},{"date":"2024-10-04","close":1114.0},{"date":"2024-10-07","close":1112.0},{"date":"2024-10-08","close":1118.0},{"date":"2024-10-10","close":1108.0},{"date":"2024-10-11","close":1118.0},{"date":"2024-10-14","close":1096.0},{"date":"2024-10-15","close":1098.0},{"date":"2024-10-16","close":1094.0},{"date":"2024-10-17","close":1108.0},{"date":"2024-10-18","close":1100.0},{"date":"2024-10-21","close":1098.0},{"date":"2024-10-22","close":1108.0},{"date":"2024-10-23","close":1082.0},{"date":"2024-10-24","close":1066.0},{"date":"2024-10-25","close":1058.0},{"date":"2024-10-28","close":1050.0},{"date":"2024-10-29","close":1062.0},{"date":"2024-10-30","close":1072.0},{"date":"2024-10-31","close":1108.0},{"date":"2024-11-01","close":1090.0},{"date":"2024-11-04","close":1082.0},{"date":"2024-11-05","close":1100.0},{"date":"2024-11-06","close":1082.0},{"date":"2024-11-07","close":1072.0},{"date":"2024-11-08","close":1076.0},{"date":"2024-11-11","close":1046.0},{"date":"2024-11-12","close":1022.0},{"date":"2024-11-13","close":1028.0},{"date":"2024-11-14","close":1024.0},{"date":"2024-11-15","close":1022.0},{"date":"2024-11-18","close":1006.0},{"date":"2024-11-19","close":1012.0},{"date":"2024-11-20","close":1014.0},{"date":"2024-11-21","close":1022.0},{"date":"2024-11-22","close":1006.0},{"date":"2024-11-25","close":1018.0},{"date":"2024-11-26","close":1010.0},{"date":"2024-11-27","close":1010.0},{"date":"2024-11-28","close":1010.0},{"date":"2024-11-29","close":1046.0},{"date":"2024-12-02","close":1012.0},{"date":"2024-12-03","close":1024.0},{"date":"2024-12-04","close":1046.0},{"date":"2024-12-05","close":1042.0},{"date":"2024-12-06","close":1048.0},{"date":"2024-12-09","close":996.0},{"date":"2024-12-10","close":1030.0},{"date":"2024-12-11","close":1070.0},{"date":"2024-12-12","close":1060.0},{"date":"2024-12-13","close":1066.0},{"date":"2024-12-16","close":1046.0},{"date":"2024-12-17","close":1070.0},{"date":"2024-12-18","close":1056.0},{"date":"2024-12-19","close":1102.0},{"date":"2024-12-20","close":1086.0},{"date":"2024-12-23","close":1078.0},{"date":"2024-12-24","close":1070.0},{"date":"2024-12-26","close":1090.0},{"date":"2024-12-27","close":1080.0},{"date":"2024-12-30","close":1086.0},{"date":"2025-01-02","close":1074.0},{"date":"2025-01-03","close":1100.0},{"date":"2025-01-06","close":1154.0},{"date":"2025-01-07","close":1142.0},{"date":"2025-01-08","close":1178.0},{"date":"2025-01-09","close":1176.0},{"date":"2025-01-10","close":1198.0},{"date":"2025-01-13","close":1134.0},{"date":"2025-01-14","close":1142.0},{"date":"2025-01-15","close":1168.0},{"date":"2025-01-16","close":1122.0},{"date":"2025-01-17","close":1082.0},{"date":"2025-01-20","close":1082.0},{"date":"2025-01-21","close":1088.0},{"date":"2025-01-22","close":1080.0},{"date":"2025-01-23","close":1050.0},{"date":"2025-01-24","close":1058.0},{"date":"2025-01-31","close":1030.0},{"date":"2025-02-03","close":1014.0},{"date":"2025-02-04","close":1014.0},{"date":"2025-02-05","close":1026.0},{"date":"2025-02-06","close":1018.0},{"date":"2025-02-07","close":1034.0},{"date":"2025-02-10","close":1020.0},{"date":"2025-02-11","close":1034.0},{"date":"2025-02-12","close":1056.0},{"date":"2025-02-13","close":1048.0},{"date":"2025-02-14","close":1050.0},{"date":"2025-02-17","close":1050.0},{"date":"2025-02-18","close":1078.0},{"date":"2025-02-19","close":1048.0},{"date":"2025-02-20","close":1074.0},{"date":"2025-02-21","close":1046.0},{"date":"2025-02-24","close":1028.0},{"date":"2025-02-25","close":1040.0},{"date":"2025-02-26","close":1028.0},{"date":"2025-02-27","close":1016.0},{"date":"2025-02-28","close":1020.0},{"date":"2025-03-04","close":1006.0},{"date":"2025-03-05","close":1016.0},{"date":"2025-03-06","close":1018.0},{"date":"2025-03-07","close":1008.0},{"date":"2025-03-10","close":1014.0},{"date":"2025-03-11","close":1002.0},{"date":"2025-03-12","close":1004.0},{"date":"2025-03-13","close":1010.0},{"date":"2025-03-14","close":1010.0},{"date":"2025-03-17","close":1026.0},{"date":"2025-03-18","close":1020.0},{"date":"2025-03-19","close":1006.0},{"date":"2025-03-20","close":1004.0},{"date":"2025-03-21","close":1006.0},{"date":"2025-03-24","close":1000.0},{"date":"2025-03-25","close":1004.0},{"date":"2025-03-26","close":1020.0},{"date":"2025-03-27","close":1010.0},{"date":"2025-03-28","close":1010.0},{"date":"2025-03-31","close":996.0},{"date":"2025-04-01","close":1018.0},{"date":"2025-04-02","close":1006.0},{"date":"2025-04-03","close":1028.0},{"date":"2025-04-04","close":1028.0},{"date":"2025-04-07","close":1028.0},{"date":"2025-04-08","close":992.0},{"date":"2025-04-09","close":980.0},{"date":"2025-04-10","close":1004.0},{"date":"2025-04-11","close":1004.0},{"date":"2025-04-14","close":1028.0},{"date":"2025-04-15","close":1022.0},{"date":"2025-04-16","close":1028.0},{"date":"2025-04-17","close":1034.0},{"date":"2025-04-18","close":1036.0},{"date":"2025-04-21","close":1002.0},{"date":"2025-04-22","close":1188.0},{"date":"2025-04-23","close":1090.0},{"date":"2025-04-24","close":1080.0},{"date":"2025-04-25","close":1080.0},{"date":"2025-04-28","close":1050.0},{"date":"2025-04-29","close":1046.0},{"date":"2025-04-30","close":1064.0},{"date":"2025-05-02","close":1074.0},{"date":"2025-05-07","close":1100.0},{"date":"2025-05-08","close":1100.0},{"date":"2025-05-09","close":1092.0},{"date":"2025-05-12","close":1128.0},{"date":"2025-05-13","close":1466.0},{"date":"2025-05-14","close":1904.0},{"date":"2025-05-15","close":2474.0},{"date":"2025-05-16","close":1970.0},{"date":"2025-05-19","close":1800.0},{"date":"2025-05-20","close":1826.0},{"date":"2025-05-21","close":1878.0},{"date":"2025-05-22","close":1730.0},{"date":"2025-05-23","close":1660.0},{"date":"2025-05-26","close":1720.0},{"date":"2025-05-27","close":1646.0},{"date":"2025-05-28","close":1778.0},{"date":"2025-05-29","close":1796.0},{"date":"2025-05-30","close":2060.0},{"date":"2025-06-02","close":2360.0},{"date":"2025-06-04","close":2678.0},{"date":"2025-06-05","close":2442.0},{"date":"2025-06-09","close":2560.0},{"date":"2025-06-10","close":2576.0},{"date":"2025-06-11","close":3348.0},{"date":"2025-06-12","close":3366.0},{"date":"2025-06-13","close":3370.0},{"date":"2025-06-16","close":3280.0},{"date":"2025-06-17","close":3074.0},{"date":"2025-06-18","close":3318.0},{"date":"2025-06-19","close":3186.0},{"date":"2025-06-20","close":3014.0},{"date":"2025-06-23","close":2784.0},{"date":"2025-06-24","close":2790.0},{"date":"2025-06-25","close":3156.0},{"date":"2025-06-26","close":3224.0},{"date":"2025-06-27","close":3034.0},{"date":"2025-06-30","close":2960.0},{"date":"2025-07-01","close":3070.0},{"date":"2025-07-02","close":3220.0},{"date":"2025-07-03","close":3190.0},{"date":"2025-07-04","close":3012.0},{"date":"2025-07-07","close":2886.0},{"date":"2025-07-08","close":3048.0},{"date":"2025-07-09","close":3058.0},{"date":"2025-07-10","close":3010.0},{"date":"2025-07-11","close":3050.0},{"date":"2025-07-14","close":2960.0},{"date":"2025-07-15","close":2998.0},{"date":"2025-07-16","close":2922.0},{"date":"2025-07-17","close":2872.0},{"date":"2025-07-18","close":2732.0},{"date":"2025-07-21","close":2834.0},{"date":"2025-07-22","close":2734.0},{"date":"2025-07-23","close":2648.0},{"date":"2025-07-24","close":2546.0},{"date":"2025-07-25","close":2584.0},{"date":"2025-07-28","close":2500.0},{"date":"2025-07-29","close":2490.0},{"date":"2025-07-30","close":2432.0},{"date":"2025-07-31","close":2444.0},{"date":"2025-08-01","close":2356.0},{"date":"2025-08-04","close":2412.0},{"date":"2025-08-05","close":2354.0},{"date":"2025-08-06","close":2364.0},{"date":"2025-08-07","close":2358.0},{"date":"2025-08-08","close":2340.0},{"date":"2025-08-11","close":2374.0},{"date":"2025-08-12","close":2486.0},{"date":"2025-08-13","close":2428.0},{"date":"2025-08-14","close":2368.0},{"date":"2025-08-18","close":2378.0},{"date":"2025-08-19","close":2336.0},{"date":"2025-08-20","close":2272.0},{"date":"2025-08-21","close":2288.0},{"date":"2025-08-22","close":2268.0},{"date":"2025-08-25","close":2266.0},{"date":"2025-08-26","close":2256.0},{"date":"2025-08-27","close":2230.0},{"date":"2025-08-28","close":2234.0},{"date":"2025-08-29","close":2202.0},{"date":"2025-09-01","close":2208.0},{"date":"2025-09-02","close":2238.0},{"date":"2025-09-03","close":2268.0},{"date":"2025-09-04","close":2256.0},{"date":"2025-09-05","close":2256.0},{"date":"2025-09-08","close":2246.0},{"date":"2025-09-09","close":2220.0},{"date":"2025-09-10","close":2246.0},{"date":"2025-09-11","close":2278.0},{"date":"2025-09-12","close":2378.0},{"date":"2025-09-15","close":2324.0},{"date":"2025-09-16","close":2274.0},{"date":"2025-09-17","close":2294.0},{"date":"2025-09-18","close":2374.0},{"date":"2025-09-19","close":2306.0},{"date":"2025-09-22","close":2306.0},{"date":"2025-09-23","close":2286.0},{"date":"2025-09-24","close":2222.0},{"date":"2025-09-25","close":2200.0},{"date":"2025-09-26","close":2186.0},{"date":"2025-09-29","close":2206.0},{"date":"2025-09-30","close":2146.0},{"date":"2025-10-01","close":2144.0},{"date":"2025-10-02","close":2166.0},{"date":"2025-10-10","close":2166.0},{"date":"2025-10-13","close":2132.0},{"date":"2025-10-14","close":2090.0},{"date":"2025-10-15","close":2152.0},{"date":"2025-10-16","close":2190.0},{"date":"2025-10-17","close":2090.0},{"date":"2025-10-20","close":2094.0},{"date":"2025-10-21","close":2034.0},{"date":"2025-10-22","close":2072.0},{"date":"2025-10-23","close":2090.0},{"date":"2025-10-24","close":2150.0},{"date":"2025-10-27","close":2152.0},{"date":"2025-10-28","close":2114.0},{"date":"2025-10-29","close":2050.0},{"date":"2025-10-30","close":2008.0},{"date":"2025-10-31","close":2014.0},{"date":"2025-11-03","close":2062.0},{"date":"2025-11-04","close":2020.0},{"date":"2025-11-05","close":1956.0},{"date":"2025-11-06","close":1952.0},{"date":"2025-11-07","close":1912.0},{"date":"2025-11-10","close":1968.0},{"date":"2025-11-11","close":2004.0},{"date":"2025-11-12","close":2012.0},{"date":"2025-11-13","close":1994.0},{"date":"2025-11-14","close":1988.0},{"date":"2025-11-17","close":1940.0},{"date":"2025-11-18","close":1876.0},{"date":"2025-11-19","close":1900.0},{"date":"2025-11-20","close":1914.0},{"date":"2025-11-21","close":1832.0},{"date":"2025-11-24","close":1808.0},{"date":"2025-11-25","close":1754.0},{"date":"2025-11-26","close":1752.0},{"date":"2025-11-27","close":1756.0},{"date":"2025-11-28","close":1796.0},{"date":"2025-12-01","close":1806.0},{"date":"2025-12-02","close":1774.0},{"date":"2025-12-03","close":1762.0},{"date":"2025-12-04","close":1724.0},{"date":"2025-12-05","close":1678.0},{"date":"2025-12-08","close":1690.0},{"date":"2025-12-09","close":1708.0},{"date":"2025-12-10","close":1656.0},{"date":"2025-12-11","close":1652.0},{"date":"2025-12-12","close":1662.0},{"date":"2025-12-15","close":1622.0},{"date":"2025-12-16","close":1580.0},{"date":"2025-12-17","close":1574.0},{"date":"2025-12-18","close":1572.0},{"date":"2025-12-19","close":1580.0},{"date":"2025-12-22","close":1562.0},{"date":"2025-12-23","close":1570.0},{"date":"2025-12-24","close":1572.0},{"date":"2025-12-26","close":1552.0},{"date":"2025-12-29","close":1546.0},{"date":"2025-12-30","close":1550.0},{"date":"2026-01-02","close":1600.0},{"date":"2026-01-05","close":1584.0},{"date":"2026-01-06","close":1566.0},{"date":"2026-01-07","close":1562.0},{"date":"2026-01-08","close":1524.0},{"date":"2026-01-09","close":1546.0},{"date":"2026-01-12","close":1520.0},{"date":"2026-01-13","close":1588.0},{"date":"2026-01-14","close":1594.0},{"date":"2026-01-15","close":1582.0},{"date":"2026-01-16","close":1588.0},{"date":"2026-01-19","close":1612.0},{"date":"2026-01-20","close":1592.0},{"date":"2026-01-21","close":1548.0},{"date":"2026-01-22","close":1504.0},{"date":"2026-01-23","close":1550.0},{"date":"2026-01-26","close":1572.0},{"date":"2026-01-27","close":1556.0},{"date":"2026-01-28","close":1556.0},{"date":"2026-01-29","close":1564.0},{"date":"2026-01-30","close":1570.0},{"date":"2026-02-02","close":1574.0},{"date":"2026-02-03","close":1556.0},{"date":"2026-02-04","close":2022.0},{"date":"2026-02-05","close":2170.0},{"date":"2026-02-06","close":2358.0},{"date":"2026-02-09","close":2320.0},{"date":"2026-02-10","close":2108.0},{"date":"2026-02-11","close":2080.0},{"date":"2026-02-12","close":2038.0},{"date":"2026-02-13","close":1946.0},{"date":"2026-02-19","close":2046.0},{"date":"2026-02-20","close":1960.0},{"date":"2026-02-23","close":1902.0},{"date":"2026-02-24","close":1910.0},{"date":"2026-02-25","close":1888.0},{"date":"2026-02-26","close":1806.0},{"date":"2026-02-27","close":1812.0},{"date":"2026-03-03","close":1656.0},{"date":"2026-03-04","close":1486.0},{"date":"2026-03-05","close":1660.0},{"date":"2026-03-06","close":1980.0},{"date":"2026-03-09","close":1836.0},{"date":"2026-03-10","close":1810.0},{"date":"2026-03-11","close":1782.0},{"date":"2026-03-12","close":1848.0},{"date":"2026-03-13","close":1784.0},{"date":"2026-03-16","close":1782.0},{"date":"2026-03-17","close":1812.0},{"date":"2026-03-18","close":1822.0},{"date":"2026-03-19","close":1888.0},{"date":"2026-03-20","close":1890.0},{"date":"2026-03-23","close":1872.0},{"date":"2026-03-24","close":1846.0},{"date":"2026-03-25","close":1956.0},{"date":"2026-03-26","close":1874.0},{"date":"2026-03-27","close":1828.0},{"date":"2026-03-30","close":1922.0},{"date":"2026-03-31","close":1900.0},{"date":"2026-04-01","close":1950.0},{"date":"2026-04-02","close":1880.0},{"date":"2026-04-03","close":2070.0},{"date":"2026-04-06","close":1992.0},{"date":"2026-04-07","close":1926.0},{"date":"2026-04-08","close":1990.0},{"date":"2026-04-09","close":1940.0},{"date":"2026-04-10","close":1974.0},{"date":"2026-04-13","close":2034.0},{"date":"2026-04-14","close":1990.0},{"date":"2026-04-15","close":2114.0},{"date":"2026-04-16","close":2176.0},{"date":"2026-04-17","close":2152.0},{"date":"2026-04-20","close":2036.0},{"date":"2026-04-21","close":2020.0},{"date":"2026-04-22","close":2028.0},{"date":"2026-04-23","close":2012.0},{"date":"2026-04-24","close":2038.0},{"date":"2026-04-27","close":2018.0},{"date":"2026-04-28","close":2000.0},{"date":"2026-04-29","close":1990.0},{"date":"2026-04-30","close":2126.0},{"date":"2026-05-04","close":2090.0},{"date":"2026-05-06","close":2000.0},{"date":"2026-05-07","close":1910.0},{"date":"2026-05-08","close":1934.0},{"date":"2026-05-11","close":1900.0},{"date":"2026-05-12","close":1842.0},{"date":"2026-05-13","close":1844.0},{"date":"2026-05-14","close":1866.0},{"date":"2026-05-15","close":1750.0},{"date":"2026-05-18","close":1752.0},{"date":"2026-05-19","close":1750.0},{"date":"2026-05-20","close":1694.0},{"date":"2026-05-21","close":1710.0},{"date":"2026-05-22","close":1852.0},{"date":"2026-05-26","close":1776.0},{"date":"2026-05-27","close":1670.0},{"date":"2026-05-28","close":1636.0},{"date":"2026-05-29","close":1594.0},{"date":"2026-06-01","close":1536.0},{"date":"2026-06-02","close":1486.0},{"date":"2026-06-04","close":1456.0},{"date":"2026-06-05","close":1424.0},{"date":"2026-06-08","close":1406.0},{"date":"2026-06-09","close":1480.0},{"date":"2026-06-10","close":1502.0},{"date":"2026-06-11","close":1518.0},{"date":"2026-06-12","close":1508.0},{"date":"2026-06-15","close":1462.0},{"date":"2026-06-16","close":1460.0},{"date":"2026-06-17","close":1464.0},{"date":"2026-06-18","close":1416.0},{"date":"2026-06-19","close":1420.0},{"date":"2026-06-22","close":1342.0},{"date":"2026-06-23","close":1268.0},{"date":"2026-06-24","close":1296.0},{"date":"2026-06-25","close":1684.0},{"date":"2026-06-26","close":1574.0},{"date":"2026-06-29","close":1450.0},{"date":"2026-06-30","close":1370.0},{"date":"2026-07-01","close":1334.0},{"date":"2026-07-02","close":1250.0},{"date":"2026-07-03","close":1252.0},{"date":"2026-07-06","close":1224.0},{"date":"2026-07-07","close":1186.0},{"date":"2026-07-08","close":1138.0},{"date":"2026-07-09","close":1112.0},{"date":"2026-07-10","close":1174.0},{"date":"2026-07-13","close":1102.0},{"date":"2026-07-14","close":1104.0},{"date":"2026-07-15","close":1150.0},{"date":"2026-07-16","close":1130.0},{"date":"2026-07-20","close":1094.0},{"date":"2026-07-21","close":1094.0},{"date":"2026-07-22","close":1154.0},{"date":"2026-07-23","close":1258.0},{"date":"2026-07-24","close":1190.0},{"date":"2026-07-27","close":1092.0},{"date":"2026-07-28","close":1104.0},{"date":"2026-07-29","close":1048.0},{"date":"2026-07-30","close":1034.0},{"date":"2026-07-31","close":1034.0},{"date":"2026-08-03","close":1024.0},{"date":"2026-08-04","close":1024.0},{"date":"2026-08-05","close":1024.0},{"date":"2026-08-06","close":1024.0},{"date":"2026-08-07","close":1024.0},{"date":"2026-08-10","close":1024.0},{"date":"2026-08-11","close":1024.0},{"date":"2026-08-12","close":1024.0},{"date":"2026-08-13","close":1024.0},{"date":"2026-08-14","close":1024.0},{"date":"2026-08-18","close":1024.0},{"date":"2026-08-19","close":1024.0},{"date":"2026-08-20","close":1024.0},{"date":"2026-08-21","close":1024.0},{"date":"2026-08-24","close":1024.0},{"date":"2026-08-25","close":1024.0},{"date":"2026-08-26","close":1024.0},{"date":"2026-08-27","close":1331.0},{"date":"2026-08-28","close":1475.0},{"date":"2026-08-31","close":1293.0},{"date":"2026-09-01","close":1260.0},{"date":"2026-09-02","close":1188.0},{"date":"2026-09-03","close":1223.0},{"date":"2026-09-04","close":1195.0},{"date":"2026-09-07","close":1200.0},{"date":"2026-09-08","close":1196.0},{"date":"2026-09-09","close":1191.0},{"date":"2026-09-10","close":1195.0},{"date":"2026-09-11","close":1180.0},{"date":"2026-09-14","close":1180.0},{"date":"2026-09-15","close":1180.0},{"date":"2026-09-16","close":1167.0},{"date":"2026-09-17","close":1192.0},{"date":"2026-09-18","close":1175.0},{"date":"2026-09-21","close":1242.0},{"date":"2026-09-22","close":1239.0},{"date":"2026-09-23","close":1239.0},{"date":"2026-09-28","close":1254.0},{"date":"2026-09-29","close":1236.0},{"date":"2026-09-30","close":1236.0},{"date":"2026-10-01","close":1244.0},{"date":"2026-10-02","close":1244.0},{"date":"2026-10-06","close":1251.0},{"date":"2026-10-07","close":1265.0},{"date":"2026-10-08","close":1252.0},{"date":"2026-10-12","close":1250.0},{"date":"2026-10-13","close":1299.0},{"date":"2026-10-14","close":1348.0},{"date":"2026-10-15","close":1227.0},{"date":"2026-10-16","close":1290.0},{"date":"2026-10-19","close":1299.0},{"date":"2026-10-20","close":1287.0},{"date":"2026-10-21","close":1258.0},{"date":"2026-10-22","close":1226.0},{"date":"2026-10-23","close":1186.0}],"chart_data":[{"date":"2024-10-23","open":1104,"high":1110,"low":1080,"close":1082,"volume":22393,"rsi_14":35.0,"sma_20":1109.2,"sma_60":1136.43,"sma_120":1200.55},{"date":"2024-10-24","open":1082,"high":1086,"low":1066,"close":1066,"volume":24583,"rsi_14":30.88,"sma_20":1106.8,"sma_60":1134.6,"sma_120":1198.93},{"date":"2024-10-25","open":1068,"high":1072,"low":1058,"close":1058,"volume":9600,"rsi_14":30.0,"sma_20":1104.0,"sma_60":1132.43,"sma_120":1197.17},{"date":"2024-10-28","open":1060,"high":1090,"low":1048,"close":1050,"volume":48833,"rsi_14":28.77,"sma_20":1100.7,"sma_60":1130.7,"sma_120":1195.42},{"date":"2024-10-29","open":1096,"high":1096,"low":1062,"close":1062,"volume":16077,"rsi_14":31.58,"sma_20":1097.3,"sma_60":1129.4,"sma_120":1193.72},{"date":"2024-10-30","open":1068,"high":1086,"low":1064,"close":1072,"volume":12381,"rsi_14":38.16,"sma_20":1094.9,"sma_60":1128.17,"sma_120":1192.07},{"date":"2024-10-31","open":1096,"high":1326,"low":1094,"close":1108,"volume":2558861,"rsi_14":47.19,"sma_20":1094.4,"sma_60":1127.53,"sma_120":1190.63},{"date":"2024-11-01","open":1104,"high":1104,"low":1072,"close":1090,"volume":162493,"rsi_14":48.28,"sma_20":1093.0,"sma_60":1126.57,"sma_120":1189.1},{"date":"2024-11-04","open":1096,"high":1096,"low":1080,"close":1082,"volume":59205,"rsi_14":45.56,"sma_20":1091.4,"sma_60":1125.23,"sma_120":1187.55},{"date":"2024-11-05","open":1082,"high":1134,"low":1082,"close":1100,"volume":68755,"rsi_14":51.55,"sma_20":1090.8,"sma_60":1123.0,"sma_120":1186.08},{"date":"2024-11-06","open":1108,"high":1114,"low":1080,"close":1082,"volume":76807,"rsi_14":43.43,"sma_20":1089.0,"sma_60":1122.87,"sma_120":1184.53},{"date":"2024-11-07","open":1070,"high":1092,"low":1070,"close":1072,"volume":44340,"rsi_14":43.0,"sma_20":1087.2,"sma_60":1122.37,"sma_120":1182.82},{"date":"2024-11-08","open":1072,"high":1084,"low":1072,"close":1076,"volume":25106,"rsi_14":44.55,"sma_20":1085.1,"sma_60":1121.67,"sma_120":1181.07},{"date":"2024-11-11","open":1066,"high":1084,"low":1046,"close":1046,"volume":47900,"rsi_14":36.04,"sma_20":1082.6,"sma_60":1119.03,"sma_120":1178.95},{"date":"2024-11-12","open":1030,"high":1038,"low":1020,"close":1022,"volume":49296,"rsi_14":36.36,"sma_20":1078.8,"sma_60":1116.33,"sma_120":1176.73},{"date":"2024-11-13","open":1014,"high":1040,"low":992,"close":1028,"volume":57330,"rsi_14":40.95,"sma_20":1075.5,"sma_60":1113.3,"sma_120":1174.48},{"date":"2024-11-14","open":1030,"high":1040,"low":1010,"close":1024,"volume":12375,"rsi_14":41.75,"sma_20":1071.3,"sma_60":1110.2,"sma_120":1172.1},{"date":"2024-11-15","open":1024,"high":1058,"low":1000,"close":1022,"volume":38849,"rsi_14":43.0,"sma_20":1067.4,"sma_60":1107.73,"sma_120":1169.62},{"date":"2024-11-18","open":1022,"high":1062,"low":1006,"close":1006,"volume":42932,"rsi_14":36.27,"sma_20":1062.8,"sma_60":1104.9,"sma_120":1167.0},{"date":"2024-11-19","open":1006,"high":1040,"low":1002,"close":1012,"volume":43532,"rsi_14":35.0,"sma_20":1058.0,"sma_60":1101.13,"sma_120":1164.12},{"date":"2024-11-20","open":1012,"high":1050,"low":1000,"close":1014,"volume":26110,"rsi_14":21.69,"sma_20":1054.6,"sma_60":1097.6,"sma_120":1161.55},{"date":"2024-11-21","open":1020,"high":1026,"low":1002,"close":1022,"volume":22702,"rsi_14":28.21,"sma_20":1052.4,"sma_60":1094.83,"sma_120":1158.85},{"date":"2024-11-22","open":1010,"high":1016,"low":1004,"close":1006,"volume":31225,"rsi_14":26.83,"sma_20":1049.8,"sma_60":1092.2,"sma_120":1156.32},{"date":"2024-11-25","open":1006,"high":1018,"low":1002,"close":1018,"volume":11426,"rsi_14":24.05,"sma_20":1048.2,"sma_60":1089.83,"sma_120":1154.0},{"date":"2024-11-26","open":1030,"high":1032,"low":1010,"close":1010,"volume":30055,"rsi_14":25.68,"sma_20":1045.6,"sma_60":1087.3,"sma_120":1151.75},{"date":"2024-11-27","open":1016,"high":1100,"low":1004,"close":1010,"volume":95615,"rsi_14":27.54,"sma_20":1042.5,"sma_60":1084.8,"sma_120":1149.43},{"date":"2024-11-28","open":1010,"high":1030,"low":1006,"close":1010,"volume":18266,"rsi_14":25.37,"sma_20":1037.6,"sma_60":1082.6,"sma_120":1147.12},{"date":"2024-11-29","open":1004,"high":1080,"low":1004,"close":1046,"volume":65085,"rsi_14":50.0,"sma_20":1035.4,"sma_60":1081.47,"sma_120":1144.93},{"date":"2024-12-02","open":1040,"high":1090,"low":1010,"close":1012,"volume":43252,"rsi_14":46.67,"sma_20":1031.9,"sma_60":1079.6,"sma_120":1142.4},{"date":"2024-12-03","open":1012,"high":1050,"low":1004,"close":1024,"volume":34907,"rsi_14":48.72,"sma_20":1028.1,"sma_60":1077.63,"sma_120":1140.35},{"date":"2024-12-04","open":1014,"high":1070,"low":982,"close":1046,"volume":65093,"rsi_14":56.32,"sma_20":1026.3,"sma_60":1076.03,"sma_120":1138.48},{"date":"2024-12-05","open":1034,"high":1074,"low":1026,"close":1042,"volume":24068,"rsi_14":55.68,"sma_20":1024.8,"sma_60":1074.83,"sma_120":1136.58},{"date":"2024-12-06","open":1034,"high":1060,"low":972,"close":1048,"volume":42801,"rsi_14":62.65,"sma_20":1023.4,"sma_60":1073.73,"sma_120":1134.75},{"date":"2024-12-09","open":1048,"high":1048,"low":974,"close":996,"volume":36905,"rsi_14":46.23,"sma_20":1020.9,"sma_60":1072.17,"sma_120":1132.52},{"date":"2024-12-10","open":996,"high":1050,"low":996,"close":1030,"volume":38632,"rsi_14":53.28,"sma_20":1021.3,"sma_60":1070.9,"sma_120":1130.47},{"date":"2024-12-11","open":1032,"high":1078,"low":1020,"close":1070,"volume":104264,"rsi_14":58.7,"sma_20":1023.4,"sma_60":1070.63,"sma_120":1128.85},{"date":"2024-12-12","open":1078,"high":1082,"low":1042,"close":1060,"volume":15997,"rsi_14":60.0,"sma_20":1025.2,"sma_60":1070.07,"sma_120":1126.92},{"date":"2024-12-13","open":1070,"high":1072,"low":1022,"close":1066,"volume":20300,"rsi_14":59.09,"sma_20":1027.4,"sma_60":1069.63,"sma_120":1125.23},{"date":"2024-12-16","open":1060,"high":1074,"low":1030,"close":1046,"volume":66378,"rsi_14":56.52,"sma_20":1029.4,"sma_60":1068.1,"sma_120":1123.3},{"date":"2024-12-17","open":1046,"high":1070,"low":1040,"close":1070,"volume":37321,"rsi_14":60.0,"sma_20":1032.3,"sma_60":1067.63,"sma_120":1121.53},{"date":"2024-12-18","open":1070,"high":1070,"low":1056,"close":1056,"volume":11498,"rsi_14":57.32,"sma_20":1034.4,"sma_60":1066.07,"sma_120":1119.85},{"date":"2024-12-19","open":1056,"high":1200,"low":1052,"close":1102,"volume":495548,"rsi_14":58.64,"sma_20":1038.4,"sma_60":1065.87,"sma_120":1118.62},{"date":"2024-12-20","open":1102,"high":1102,"low":1032,"close":1086,"volume":157701,"rsi_14":62.09,"sma_20":1042.4,"sma_60":1065.4,"sma_120":1117.25},{"date":"2024-12-23","open":1086,"high":1106,"low":1052,"close":1078,"volume":54320,"rsi_14":58.94,"sma_20":1045.4,"sma_60":1064.77,"sma_120":1115.73},{"date":"2024-12-24","open":1078,"high":1106,"low":1062,"close":1070,"volume":12669,"rsi_14":54.17,"sma_20":1048.4,"sma_60":1063.77,"sma_120":1114.17},{"date":"2024-12-26","open":1080,"high":1110,"low":1076,"close":1090,"volume":37039,"rsi_14":57.89,"sma_20":1052.4,"sma_60":1063.27,"sma_120":1112.92},{"date":"2024-12-27","open":1092,"high":1110,"low":1074,"close":1080,"volume":25801,"rsi_14":55.19,"sma_20":1055.9,"sma_60":1062.63,"sma_120":1111.63},{"date":"2024-12-30","open":1078,"high":1110,"low":1072,"close":1086,"volume":16080,"rsi_14":67.18,"sma_20":1057.9,"sma_60":1062.1,"sma_120":1110.53},{"date":"2025-01-02","open":1086,"high":1086,"low":1068,"close":1074,"volume":16243,"rsi_14":59.17,"sma_20":1061.0,"sma_60":1061.43,"sma_120":1109.32},{"date":"2025-01-03","open":1080,"high":1114,"low":1078,"close":1100,"volume":22613,"rsi_14":56.64,"sma_20":1064.8,"sma_60":1061.23,"sma_120":1108.37},{"date":"2025-01-06","open":1100,"high":1160,"low":1100,"close":1154,"volume":129414,"rsi_14":67.41,"sma_20":1070.2,"sma_60":1061.83,"sma_120":1107.93},{"date":"2025-01-07","open":1158,"high":1174,"low":1130,"close":1142,"volume":58942,"rsi_14":63.77,"sma_20":1075.2,"sma_60":1062.4,"sma_120":1107.4},{"date":"2025-01-08","open":1144,"high":1202,"low":1144,"close":1178,"volume":108638,"rsi_14":72.6,"sma_20":1081.7,"sma_60":1063.4,"sma_120":1107.22},{"date":"2025-01-09","open":1176,"high":1230,"low":1144,"close":1176,"volume":89796,"rsi_14":69.63,"sma_20":1090.7,"sma_60":1064.73,"sma_120":1107.02},{"date":"2025-01-10","open":1176,"high":1240,"low":1154,"close":1198,"volume":75436,"rsi_14":75.54,"sma_20":1099.1,"sma_60":1066.4,"sma_120":1106.75},{"date":"2025-01-13","open":1196,"high":1198,"low":1120,"close":1134,"volume":55903,"rsi_14":55.41,"sma_20":1102.3,"sma_60":1067.07,"sma_120":1106.2},{"date":"2025-01-14","open":1134,"high":1176,"low":1130,"close":1142,"volume":34296,"rsi_14":59.72,"sma_20":1106.4,"sma_60":1067.63,"sma_120":1105.55},{"date":"2025-01-15","open":1142,"high":1180,"low":1122,"close":1168,"volume":28099,"rsi_14":64.71,"sma_20":1111.5,"sma_60":1068.77,"sma_120":1105.27},{"date":"2025-01-16","open":1156,"high":1168,"low":1122,"close":1122,"volume":49299,"rsi_14":57.56,"sma_20":1115.3,"sma_60":1069.17,"sma_120":1104.6},{"date":"2025-01-17","open":1110,"high":1122,"low":1082,"close":1082,"volume":48358,"rsi_14":48.9,"sma_20":1115.9,"sma_60":1068.73,"sma_120":1103.65},{"date":"2025-01-20","open":1082,"high":1088,"low":1068,"close":1082,"volume":26438,"rsi_14":50.28,"sma_20":1117.2,"sma_60":1068.73,"sma_120":1102.58},{"date":"2025-01-21","open":1078,"high":1100,"low":1068,"close":1088,"volume":38253,"rsi_14":50.28,"sma_20":1116.5,"sma_60":1069.1,"sma_120":1101.85},{"date":"2025-01-22","open":1074,"high":1110,"low":1060,"close":1080,"volume":46119,"rsi_14":50.86,"sma_20":1116.2,"sma_60":1069.47,"sma_120":1100.95},{"date":"2025-01-23","open":1072,"high":1086,"low":1050,"close":1050,"volume":30721,"rsi_14":42.94,"sma_20":1114.8,"sma_60":1069.47,"sma_120":1100.08},{"date":"2025-01-24","open":1050,"high":1082,"low":1044,"close":1058,"volume":23533,"rsi_14":34.42,"sma_20":1114.2,"sma_60":1069.4,"sma_120":1099.4},{"date":"2025-01-31","open":1052,"high":1054,"low":1030,"close":1030,"volume":33999,"rsi_14":32.72,"sma_20":1111.2,"sma_60":1068.7,"sma_120":1098.43},{"date":"2025-02-03","open":1032,"high":1034,"low":1000,"close":1014,"volume":44158,"rsi_14":23.03,"sma_20":1107.9,"sma_60":1067.13,"sma_120":1097.33},{"date":"2025-02-04","open":1008,"high":1030,"low":1000,"close":1014,"volume":23617,"rsi_14":23.18,"sma_20":1104.3,"sma_60":1065.87,"sma_120":1096.22},{"date":"2025-02-05","open":1028,"high":1050,"low":1012,"close":1026,"volume":16913,"rsi_14":20.55,"sma_20":1101.9,"sma_60":1064.93,"sma_120":1095.08},{"date":"2025-02-06","open":1032,"high":1032,"low":1014,"close":1018,"volume":14614,"rsi_14":25.42,"sma_20":1097.8,"sma_60":1063.57,"sma_120":1093.28},{"date":"2025-02-07","open":1024,"high":1038,"low":1018,"close":1034,"volume":22442,"rsi_14":27.87,"sma_20":1091.8,"sma_60":1062.77,"sma_120":1092.82},{"date":"2025-02-10","open":1024,"high":1054,"low":1016,"close":1020,"volume":14002,"rsi_14":18.1,"sma_20":1085.7,"sma_60":1061.9,"sma_120":1092.13},{"date":"2025-02-11","open":1024,"high":1068,"low":1020,"close":1034,"volume":20299,"rsi_14":28.0,"sma_20":1078.5,"sma_60":1061.2,"sma_120":1091.43},{"date":"2025-02-12","open":1038,"high":1056,"low":1034,"close":1056,"volume":16603,"rsi_14":42.86,"sma_20":1072.5,"sma_60":1061.37,"sma_120":1090.2},{"date":"2025-02-13","open":1056,"high":1088,"low":1048,"close":1048,"volume":20933,"rsi_14":41.05,"sma_20":1065.0,"sma_60":1061.8,"sma_120":1089.07},{"date":"2025-02-14","open":1060,"high":1090,"low":1048,"close":1050,"volume":14158,"rsi_14":39.78,"sma_20":1060.8,"sma_60":1062.17,"sma_120":1087.73},{"date":"2025-02-17","open":1056,"high":1064,"low":1050,"close":1050,"volume":17261,"rsi_14":41.57,"sma_20":1056.2,"sma_60":1062.6,"sma_120":1086.4},{"date":"2025-02-18","open":1050,"high":1188,"low":1048,"close":1078,"volume":167263,"rsi_14":57.95,"sma_20":1051.7,"sma_60":1063.53,"sma_120":1085.63},{"date":"2025-02-19","open":1078,"high":1106,"low":1004,"close":1048,"volume":116493,"rsi_14":47.47,"sma_20":1048.0,"sma_60":1064.23,"sma_120":1084.57},{"date":"2025-02-20","open":1048,"high":1082,"low":1048,"close":1074,"volume":33074,"rsi_14":61.22,"sma_20":1047.6,"sma_60":1065.27,"sma_120":1083.2},{"date":"2025-02-21","open":1074,"high":1098,"low":1032,"close":1046,"volume":21085,"rsi_14":57.69,"sma_20":1045.8,"sma_60":1065.8,"sma_120":1081.7},{"date":"2025-02-24","open":1046,"high":1100,"low":1028,"close":1028,"volume":31501,"rsi_14":53.1,"sma_20":1042.8,"sma_60":1065.9,"sma_120":1080.37},{"date":"2025-02-25","open":1050,"high":1052,"low":1026,"close":1040,"volume":11758,"rsi_14":53.1,"sma_20":1040.8,"sma_60":1066.47,"sma_120":1079.33},{"date":"2025-02-26","open":1042,"high":1046,"low":1026,"close":1028,"volume":12113,"rsi_14":52.17,"sma_20":1039.7,"sma_60":1066.63,"sma_120":1078.23},{"date":"2025-02-27","open":1028,"high":1056,"low":1016,"close":1016,"volume":25331,"rsi_14":46.02,"sma_20":1037.6,"sma_60":1066.73,"sma_120":1077.02},{"date":"2025-02-28","open":1016,"high":1030,"low":1010,"close":1020,"volume":32745,"rsi_14":50.0,"sma_20":1037.1,"sma_60":1066.9,"sma_120":1075.85},{"date":"2025-03-04","open":1024,"high":1028,"low":1002,"close":1006,"volume":36216,"rsi_14":43.52,"sma_20":1036.7,"sma_60":1066.83,"sma_120":1074.72},{"date":"2025-03-05","open":1000,"high":1024,"low":1000,"close":1016,"volume":20409,"rsi_14":40.2,"sma_20":1036.8,"sma_60":1066.33,"sma_120":1073.9},{"date":"2025-03-06","open":1030,"high":1030,"low":1008,"close":1018,"volume":7805,"rsi_14":42.42,"sma_20":1036.4,"sma_60":1066.43,"sma_120":1073.02},{"date":"2025-03-07","open":1006,"high":1020,"low":1000,"close":1008,"volume":19974,"rsi_14":39.81,"sma_20":1035.9,"sma_60":1066.17,"sma_120":1071.9},{"date":"2025-03-10","open":1010,"high":1014,"low":1000,"close":1014,"volume":16225,"rsi_14":41.51,"sma_20":1034.9,"sma_60":1065.63,"sma_120":1070.83},{"date":"2025-03-11","open":1000,"high":1016,"low":1000,"close":1002,"volume":13222,"rsi_14":30.61,"sma_20":1034.0,"sma_60":1064.97,"sma_120":1069.9},{"date":"2025-03-12","open":1006,"high":1012,"low":1000,"close":1004,"volume":15891,"rsi_14":36.9,"sma_20":1032.5,"sma_60":1064.23,"sma_120":1068.98},{"date":"2025-03-13","open":1014,"high":1024,"low":1000,"close":1010,"volume":15122,"rsi_14":28.38,"sma_20":1030.2,"sma_60":1064.47,"sma_120":1068.32},{"date":"2025-03-14","open":1010,"high":1018,"low":1002,"close":1010,"volume":11081,"rsi_14":35.0,"sma_20":1028.3,"sma_60":1064.13,"sma_120":1067.52},{"date":"2025-03-17","open":1022,"high":1042,"low":1014,"close":1026,"volume":13292,"rsi_14":49.15,"sma_20":1027.1,"sma_60":1063.4,"sma_120":1067.02},{"date":"2025-03-18","open":1032,"high":1052,"low":1020,"close":1020,"volume":11095,"rsi_14":41.07,"sma_20":1025.6,"sma_60":1062.73,"sma_120":1066.4},{"date":"2025-03-19","open":1020,"high":1044,"low":1000,"close":1006,"volume":24172,"rsi_14":40.35,"sma_20":1022.0,"sma_60":1061.73,"sma_120":1065.68},{"date":"2025-03-20","open":1002,"high":1020,"low":1002,"close":1004,"volume":13480,"rsi_14":44.23,"sma_20":1019.8,"sma_60":1061.03,"sma_120":1064.57},{"date":"2025-03-21","open":1004,"high":1014,"low":1002,"close":1006,"volume":20398,"rsi_14":43.14,"sma_20":1016.4,"sma_60":1059.97,"sma_120":1063.8},{"date":"2025-03-24","open":1008,"high":1014,"low":1000,"close":1000,"volume":16948,"rsi_14":46.81,"sma_20":1014.1,"sma_60":1059.03,"sma_120":1062.55},{"date":"2025-03-25","open":1018,"high":1020,"low":1002,"close":1004,"volume":16537,"rsi_14":43.18,"sma_20":1012.9,"sma_60":1057.4,"sma_120":1061.63},{"date":"2025-03-26","open":1016,"high":1032,"low":1004,"close":1020,"volume":22931,"rsi_14":50.98,"sma_20":1011.9,"sma_60":1056.3,"sma_120":1060.85},{"date":"2025-03-27","open":1034,"high":1034,"low":1008,"close":1010,"volume":22390,"rsi_14":50.98,"sma_20":1011.0,"sma_60":1055.17,"sma_120":1059.97},{"date":"2025-03-28","open":1010,"high":1020,"low":1004,"close":1010,"volume":16999,"rsi_14":47.92,"sma_20":1010.7,"sma_60":1054.17,"sma_120":1058.97},{"date":"2025-03-31","open":1010,"high":1012,"low":988,"close":996,"volume":11797,"rsi_14":46.94,"sma_20":1009.5,"sma_60":1052.6,"sma_120":1057.93},{"date":"2025-04-01","open":996,"high":1030,"low":994,"close":1018,"volume":8464,"rsi_14":55.93,"sma_20":1010.1,"sma_60":1051.57,"sma_120":1057.1},{"date":"2025-04-02","open":1018,"high":1024,"low":1000,"close":1006,"volume":42876,"rsi_14":48.39,"sma_20":1009.6,"sma_60":1050.23,"sma_120":1056.17},{"date":"2025-04-03","open":1000,"high":1054,"low":1000,"close":1028,"volume":42941,"rsi_14":56.16,"sma_20":1010.1,"sma_60":1049.47,"sma_120":1055.45},{"date":"2025-04-04","open":1028,"high":1044,"low":986,"close":1028,"volume":47012,"rsi_14":50.77,"sma_20":1011.1,"sma_60":1048.27,"sma_120":1054.75},{"date":"2025-04-07","open":1020,"high":1046,"low":1014,"close":1028,"volume":33852,"rsi_14":53.23,"sma_20":1011.8,"sma_60":1046.17,"sma_120":1054.0},{"date":"2025-04-08","open":1028,"high":1028,"low":986,"close":992,"volume":47951,"rsi_14":45.21,"sma_20":1011.3,"sma_60":1043.67,"sma_120":1053.03},{"date":"2025-04-09","open":992,"high":1002,"low":980,"close":980,"volume":40249,"rsi_14":42.31,"sma_20":1010.1,"sma_60":1040.37,"sma_120":1051.88},{"date":"2025-04-10","open":980,"high":1018,"low":980,"close":1004,"volume":61728,"rsi_14":49.44,"sma_20":1009.8,"sma_60":1037.5,"sma_120":1051.12},{"date":"2025-04-11","open":1016,"high":1036,"low":1000,"close":1004,"volume":39708,"rsi_14":51.16,"sma_20":1009.5,"sma_60":1034.27,"sma_120":1050.33},{"date":"2025-04-14","open":1012,"high":1042,"low":1004,"close":1028,"volume":49159,"rsi_14":56.25,"sma_20":1009.6,"sma_60":1032.5,"sma_120":1049.78},{"date":"2025-04-15","open":1028,"high":1030,"low":1020,"close":1022,"volume":28230,"rsi_14":50.55,"sma_20":1009.7,"sma_60":1030.5,"sma_120":1049.07},{"date":"2025-04-16","open":1022,"high":1050,"low":1020,"close":1028,"volume":30558,"rsi_14":55.06,"sma_20":1010.8,"sma_60":1028.17,"sma_120":1048.47},{"date":"2025-04-17","open":1026,"high":1034,"low":1020,"close":1034,"volume":35506,"rsi_14":56.52,"sma_20":1012.3,"sma_60":1026.7,"sma_120":1047.93},{"date":"2025-04-18","open":1034,"high":1036,"low":1022,"close":1036,"volume":19998,"rsi_14":61.63,"sma_20":1013.8,"sma_60":1025.93,"sma_120":1047.33},{"date":"2025-04-21","open":1024,"high":1030,"low":1000,"close":1002,"volume":57784,"rsi_14":45.65,"sma_20":1013.9,"sma_60":1024.6,"sma_120":1046.67},{"date":"2025-04-22","open":1002,"high":1188,"low":1000,"close":1188,"volume":432842,"rsi_14":75.42,"sma_20":1023.1,"sma_60":1026.27,"sma_120":1047.68},{"date":"2025-04-23","open":1184,"high":1184,"low":1072,"close":1090,"volume":382888,"rsi_14":57.14,"sma_20":1026.6,"sma_60":1026.43,"sma_120":1047.95},{"date":"2025-04-24","open":1090,"high":1134,"low":1074,"close":1080,"volume":69323,"rsi_14":55.86,"sma_20":1030.1,"sma_60":1026.93,"sma_120":1048.2},{"date":"2025-04-25","open":1080,"high":1110,"low":1054,"close":1080,"volume":56712,"rsi_14":55.86,"sma_20":1033.6,"sma_60":1027.3,"sma_120":1048.35},{"date":"2025-04-28","open":1060,"high":1108,"low":1040,"close":1050,"volume":102529,"rsi_14":56.62,"sma_20":1036.3,"sma_60":1027.63,"sma_120":1048.17},{"date":"2025-04-29","open":1054,"high":1080,"low":1046,"close":1046,"volume":42049,"rsi_14":57.67,"sma_20":1037.7,"sma_60":1028.17,"sma_120":1047.65},{"date":"2025-04-30","open":1052,"high":1090,"low":1044,"close":1064,"volume":55497,"rsi_14":57.08,"sma_20":1040.6,"sma_60":1029.0,"sma_120":1047.43},{"date":"2025-05-02","open":1066,"high":1100,"low":1034,"close":1074,"volume":60903,"rsi_14":58.06,"sma_20":1042.9,"sma_60":1029.8,"sma_120":1047.37},{"date":"2025-05-07","open":1064,"high":1100,"low":1060,"close":1100,"volume":53329,"rsi_14":58.26,"sma_20":1046.5,"sma_60":1031.17,"sma_120":1047.37},{"date":"2025-05-08","open":1100,"high":1138,"low":1080,"close":1100,"volume":77663,"rsi_14":59.07,"sma_20":1050.1,"sma_60":1032.27,"sma_120":1047.52},{"date":"2025-05-09","open":1108,"high":1136,"low":1062,"close":1092,"volume":25755,"rsi_14":57.41,"sma_20":1055.1,"sma_60":1033.47,"sma_120":1047.68},{"date":"2025-05-12","open":1092,"high":1168,"low":1092,"close":1128,"volume":167295,"rsi_14":60.17,"sma_20":1062.5,"sma_60":1035.03,"sma_120":1048.12},{"date":"2025-05-13","open":1132,"high":1466,"low":1128,"close":1466,"volume":4614383,"rsi_14":76.94,"sma_20":1085.6,"sma_60":1041.87,"sma_120":1051.62},{"date":"2025-05-14","open":1710,"high":1904,"low":1710,"close":1904,"volume":1719771,"rsi_14":87.52,"sma_20":1130.6,"sma_60":1056.13,"sma_120":1058.97},{"date":"2025-05-15","open":2474,"high":2474,"low":2474,"close":2474,"volume":755793,"rsi_14":90.54,"sma_20":1202.9,"sma_60":1079.87,"sma_120":1071.02},{"date":"2025-05-16","open":2600,"high":2672,"low":1960,"close":1970,"volume":13998400,"rsi_14":72.09,"sma_20":1250.3,"sma_60":1095.2,"sma_120":1078.9},{"date":"2025-05-19","open":2160,"high":2280,"low":1734,"close":1800,"volume":6103682,"rsi_14":66.73,"sma_20":1288.9,"sma_60":1107.23,"sma_120":1085.38},{"date":"2025-05-20","open":1742,"high":1852,"low":1682,"close":1826,"volume":1536541,"rsi_14":67.13,"sma_20":1328.5,"sma_60":1120.2,"sma_120":1092.22},{"date":"2025-05-21","open":1794,"high":1906,"low":1722,"close":1878,"volume":1557162,"rsi_14":68.82,"sma_20":1370.6,"sma_60":1133.6,"sma_120":1099.43},{"date":"2025-05-22","open":1848,"high":1854,"low":1730,"close":1730,"volume":834671,"rsi_14":64.59,"sma_20":1407.0,"sma_60":1145.0,"sma_120":1105.4},{"date":"2025-05-23","open":1682,"high":1704,"low":1606,"close":1660,"volume":672858,"rsi_14":62.44,"sma_20":1430.6,"sma_60":1155.53,"sma_120":1110.72},{"date":"2025-05-26","open":1648,"high":1808,"low":1640,"close":1720,"volume":735142,"rsi_14":63.21,"sma_20":1462.1,"sma_60":1166.87,"sma_120":1116.67},{"date":"2025-05-27","open":1720,"high":1752,"low":1586,"close":1646,"volume":612906,"rsi_14":60.95,"sma_20":1490.4,"sma_60":1177.17,"sma_120":1121.9},{"date":"2025-05-28","open":1720,"high":1816,"low":1626,"close":1778,"volume":912046,"rsi_14":62.91,"sma_20":1525.3,"sma_60":1189.87,"sma_120":1128.3},{"date":"2025-05-29","open":1788,"high":1864,"low":1720,"close":1796,"volume":525098,"rsi_14":63.35,"sma_20":1562.6,"sma_60":1202.8,"sma_120":1134.85},{"date":"2025-05-30","open":1884,"high":2334,"low":1800,"close":2060,"volume":21348260,"rsi_14":66.27,"sma_20":1613.3,"sma_60":1220.37,"sma_120":1143.6},{"date":"2025-06-02","open":1998,"high":2590,"low":1976,"close":2360,"volume":14436777,"rsi_14":65.82,"sma_20":1678.1,"sma_60":1242.77,"sma_120":1154.55},{"date":"2025-06-04","open":2614,"high":2980,"low":2306,"close":2678,"volume":18005570,"rsi_14":64.3,"sma_20":1758.3,"sma_60":1270.43,"sma_120":1168.43},{"date":"2025-06-05","open":2492,"high":2492,"low":2424,"close":2442,"volume":1028568,"rsi_14":49.33,"sma_20":1825.4,"sma_60":1294.33,"sma_120":1180.25},{"date":"2025-06-09","open":2472,"high":2602,"low":2430,"close":2560,"volume":728661,"rsi_14":64.85,"sma_20":1898.4,"sma_60":1320.1,"sma_120":1192.87},{"date":"2025-06-10","open":2576,"high":2648,"low":2576,"close":2576,"volume":624775,"rsi_14":71.18,"sma_20":1972.6,"sma_60":1346.33,"sma_120":1205.65},{"date":"2025-06-11","open":2760,"high":3348,"low":2748,"close":3348,"volume":16201423,"rsi_14":79.52,"sma_20":2083.6,"sma_60":1385.4,"sma_120":1224.82},{"date":"2025-06-12","open":3478,"high":3894,"low":3160,"close":3366,"volume":22873464,"rsi_14":79.25,"sma_20":2178.6,"sma_60":1424.67,"sma_120":1244.57},{"date":"2025-06-13","open":3440,"high":3700,"low":3320,"close":3370,"volume":6979614,"rsi_14":84.17,"sma_20":2251.9,"sma_60":1464.0,"sma_120":1264.07},{"date":"2025-06-16","open":3338,"high":3584,"low":3130,"close":3280,"volume":3628344,"rsi_14":83.47,"sma_20":2292.2,"sma_60":1501.57,"sma_120":1282.48},{"date":"2025-06-17","open":3280,"high":3440,"low":3024,"close":3074,"volume":2830877,"rsi_14":76.38,"sma_20":2347.4,"sma_60":1535.8,"sma_120":1299.27},{"date":"2025-06-18","open":2962,"high":3580,"low":2962,"close":3318,"volume":7509595,"rsi_14":80.56,"sma_20":2423.3,"sma_60":1574.33,"sma_120":1318.03},{"date":"2025-06-19","open":3340,"high":3436,"low":3102,"close":3186,"volume":2169540,"rsi_14":75.73,"sma_20":2491.3,"sma_60":1610.7,"sma_120":1335.87},{"date":"2025-06-20","open":3232,"high":3306,"low":2994,"close":3014,"volume":1346016,"rsi_14":71.07,"sma_20":2548.1,"sma_60":1644.17,"sma_120":1352.07},{"date":"2025-06-23","open":2944,"high":2998,"low":2762,"close":2784,"volume":1391623,"rsi_14":62.68,"sma_20":2600.8,"sma_60":1673.9,"sma_120":1366.47},{"date":"2025-06-24","open":2826,"high":2890,"low":2774,"close":2790,"volume":1110762,"rsi_14":58.39,"sma_20":2657.3,"sma_60":1703.67,"sma_120":1380.53},{"date":"2025-06-25","open":2862,"high":3476,"low":2862,"close":3156,"volume":10093078,"rsi_14":59.16,"sma_20":2729.1,"sma_60":1739.27,"sma_120":1397.78},{"date":"2025-06-26","open":3178,"high":3470,"low":3156,"close":3224,"volume":4181596,"rsi_14":66.01,"sma_20":2808.0,"sma_60":1776.17,"sma_120":1415.67},{"date":"2025-06-27","open":3294,"high":3294,"low":3020,"close":3034,"volume":1133917,"rsi_14":59.43,"sma_20":2870.8,"sma_60":1809.9,"sma_120":1432.03},{"date":"2025-06-30","open":3034,"high":3124,"low":2822,"close":2960,"volume":1296314,"rsi_14":57.47,"sma_20":2929.0,"sma_60":1842.63,"sma_120":1447.62},{"date":"2025-07-01","open":3098,"high":3360,"low":3052,"close":3070,"volume":3042184,"rsi_14":42.72,"sma_20":2979.5,"sma_60":1876.83,"sma_120":1464.2},{"date":"2025-07-02","open":3110,"high":3490,"low":3110,"close":3220,"volume":5360257,"rsi_14":46.43,"sma_20":3022.5,"sma_60":1913.73,"sma_120":1481.98},{"date":"2025-07-03","open":3222,"high":3300,"low":3102,"close":3190,"volume":1444928,"rsi_14":45.65,"sma_20":3048.1,"sma_60":1949.77,"sma_120":1499.62},{"date":"2025-07-04","open":3230,"high":3230,"low":3000,"close":3012,"volume":849200,"rsi_14":43.78,"sma_20":3076.6,"sma_60":1982.83,"sma_120":1515.55},{"date":"2025-07-07","open":3014,"high":3088,"low":2830,"close":2886,"volume":708814,"rsi_14":45.47,"sma_20":3092.9,"sma_60":2013.8,"sma_120":1529.98},{"date":"2025-07-08","open":2886,"high":3170,"low":2850,"close":3048,"volume":1115594,"rsi_14":43.23,"sma_20":3116.5,"sma_60":2048.07,"sma_120":1545.87},{"date":"2025-07-09","open":3004,"high":3058,"low":2932,"close":3058,"volume":416100,"rsi_14":46.58,"sma_20":3102.0,"sma_60":2082.7,"sma_120":1561.53},{"date":"2025-07-10","open":3090,"high":3160,"low":3010,"close":3010,"volume":809748,"rsi_14":49.89,"sma_20":3084.2,"sma_60":2116.13,"sma_120":1576.82},{"date":"2025-07-11","open":3506,"high":3580,"low":3026,"close":3050,"volume":3902123,"rsi_14":58.54,"sma_20":3068.2,"sma_60":2150.23,"sma_120":1592.25},{"date":"2025-07-14","open":3050,"high":3050,"low":2950,"close":2960,"volume":454660,"rsi_14":55.18,"sma_20":3052.2,"sma_60":2182.43,"sma_120":1607.47},{"date":"2025-07-15","open":2960,"high":3058,"low":2844,"close":2998,"volume":486027,"rsi_14":43.99,"sma_20":3048.4,"sma_60":2215.37,"sma_120":1622.93},{"date":"2025-07-16","open":3002,"high":3034,"low":2920,"close":2922,"volume":329687,"rsi_14":38.58,"sma_20":3028.6,"sma_60":2246.93,"sma_120":1637.55},{"date":"2025-07-17","open":2922,"high":2970,"low":2822,"close":2872,"volume":630760,"rsi_14":43.15,"sma_20":3012.9,"sma_60":2277.57,"sma_120":1652.13},{"date":"2025-07-18","open":2872,"high":2872,"low":2706,"close":2732,"volume":521871,"rsi_14":40.87,"sma_20":2998.8,"sma_60":2305.83,"sma_120":1665.88},{"date":"2025-07-21","open":2794,"high":3072,"low":2770,"close":2834,"volume":2670125,"rsi_14":40.48,"sma_20":3001.3,"sma_60":2336.37,"sma_120":1680.48},{"date":"2025-07-22","open":2834,"high":2836,"low":2716,"close":2734,"volume":454740,"rsi_14":29.58,"sma_20":2998.5,"sma_60":2362.13,"sma_120":1694.2},{"date":"2025-07-23","open":2740,"high":2766,"low":2610,"close":2648,"volume":504063,"rsi_14":28.25,"sma_20":2973.1,"sma_60":2388.1,"sma_120":1707.27},{"date":"2025-07-24","open":2660,"high":2720,"low":2530,"close":2546,"volume":493814,"rsi_14":30.09,"sma_20":2939.2,"sma_60":2412.53,"sma_120":1719.73},{"date":"2025-07-25","open":2546,"high":2678,"low":2502,"close":2584,"volume":445237,"rsi_14":36.04,"sma_20":2916.7,"sma_60":2437.6,"sma_120":1732.45},{"date":"2025-07-28","open":2584,"high":2584,"low":2470,"close":2500,"volume":384160,"rsi_14":22.71,"sma_20":2893.7,"sma_60":2461.77,"sma_120":1744.7},{"date":"2025-07-29","open":2500,"high":2540,"low":2430,"close":2490,"volume":287511,"rsi_14":21.71,"sma_20":2864.7,"sma_60":2485.83,"sma_120":1757.0},{"date":"2025-07-30","open":2476,"high":2496,"low":2410,"close":2432,"volume":295544,"rsi_14":21.5,"sma_20":2825.3,"sma_60":2508.63,"sma_120":1768.82},{"date":"2025-07-31","open":2466,"high":2490,"low":2398,"close":2444,"volume":281360,"rsi_14":19.27,"sma_20":2788.0,"sma_60":2531.47,"sma_120":1780.63},{"date":"2025-08-01","open":2522,"high":2720,"low":2342,"close":2356,"volume":903621,"rsi_14":19.31,"sma_20":2755.2,"sma_60":2552.4,"sma_120":1791.78},{"date":"2025-08-04","open":2356,"high":2448,"low":2320,"close":2412,"volume":261783,"rsi_14":20.76,"sma_20":2731.5,"sma_60":2574.27,"sma_120":1803.27},{"date":"2025-08-05","open":2446,"high":2464,"low":2340,"close":2354,"volume":232917,"rsi_14":21.14,"sma_20":2696.8,"sma_60":2595.3,"sma_120":1814.38},{"date":"2025-08-06","open":2354,"high":2390,"low":2324,"close":2364,"volume":179344,"rsi_14":23.09,"sma_20":2662.1,"sma_60":2615.9,"sma_120":1825.47},{"date":"2025-08-07","open":2364,"high":2382,"low":2326,"close":2358,"volume":223097,"rsi_14":26.91,"sma_20":2629.5,"sma_60":2630.77,"sma_120":1836.32},{"date":"2025-08-08","open":2362,"high":2394,"low":2338,"close":2340,"volume":208141,"rsi_14":15.98,"sma_20":2594.0,"sma_60":2638.03,"sma_120":1847.08},{"date":"2025-08-11","open":2340,"high":2400,"low":2310,"close":2374,"volume":195601,"rsi_14":22.73,"sma_20":2564.7,"sma_60":2636.37,"sma_120":1858.12},{"date":"2025-08-12","open":2374,"high":2530,"low":2350,"close":2486,"volume":648267,"rsi_14":38.19,"sma_20":2539.1,"sma_60":2644.97,"sma_120":1870.08},{"date":"2025-08-13","open":2534,"high":2538,"low":2382,"close":2428,"volume":310785,"rsi_14":40.81,"sma_20":2514.4,"sma_60":2655.43,"sma_120":1881.33},{"date":"2025-08-14","open":2430,"high":2498,"low":2352,"close":2368,"volume":156435,"rsi_14":33.73,"sma_20":2489.2,"sma_60":2664.47,"sma_120":1892.33},{"date":"2025-08-18","open":2420,"high":2450,"low":2376,"close":2378,"volume":187640,"rsi_14":39.66,"sma_20":2471.5,"sma_60":2672.8,"sma_120":1903.2},{"date":"2025-08-19","open":2378,"high":2400,"low":2326,"close":2336,"volume":155217,"rsi_14":37.62,"sma_20":2446.6,"sma_60":2682.9,"sma_120":1913.95},{"date":"2025-08-20","open":2320,"high":2320,"low":2246,"close":2272,"volume":156709,"rsi_14":37.26,"sma_20":2423.5,"sma_60":2693.1,"sma_120":1924.32},{"date":"2025-08-21","open":2272,"high":2334,"low":2266,"close":2288,"volume":191979,"rsi_14":37.66,"sma_20":2405.5,"sma_60":2702.57,"sma_120":1934.72},{"date":"2025-08-22","open":2290,"high":2310,"low":2234,"close":2268,"volume":209521,"rsi_14":42.2,"sma_20":2391.6,"sma_60":2712.93,"sma_120":1945.05},{"date":"2025-08-25","open":2268,"high":2300,"low":2248,"close":2266,"volume":205128,"rsi_14":35.69,"sma_20":2375.7,"sma_60":2721.07,"sma_120":1955.47},{"date":"2025-08-26","open":2258,"high":2266,"low":2216,"close":2256,"volume":222623,"rsi_14":39.39,"sma_20":2363.5,"sma_60":2728.73,"sma_120":1965.77},{"date":"2025-08-27","open":2240,"high":2270,"low":2192,"close":2230,"volume":203921,"rsi_14":35.98,"sma_20":2350.5,"sma_60":2731.57,"sma_120":1975.97},{"date":"2025-08-28","open":2234,"high":2250,"low":2200,"close":2234,"volume":150420,"rsi_14":36.97,"sma_20":2340.6,"sma_60":2729.47,"sma_120":1986.12},{"date":"2025-08-29","open":2236,"high":2256,"low":2196,"close":2202,"volume":162685,"rsi_14":35.92,"sma_20":2328.5,"sma_60":2721.53,"sma_120":1995.98},{"date":"2025-09-01","open":2202,"high":2224,"low":2170,"close":2208,"volume":190428,"rsi_14":32.03,"sma_20":2321.1,"sma_60":2717.63,"sma_120":2005.98},{"date":"2025-09-02","open":2208,"high":2242,"low":2180,"close":2238,"volume":237000,"rsi_14":17.37,"sma_20":2312.4,"sma_60":2712.27,"sma_120":2016.18},{"date":"2025-09-03","open":2238,"high":2270,"low":2226,"close":2268,"volume":150137,"rsi_14":27.27,"sma_20":2308.1,"sma_60":2707.13,"sma_120":2026.73},{"date":"2025-09-04","open":2246,"high":2290,"low":2242,"close":2256,"volume":217539,"rsi_14":31.58,"sma_20":2302.7,"sma_60":2688.93,"sma_120":2037.17},{"date":"2025-09-05","open":2256,"high":2270,"low":2222,"close":2256,"volume":283514,"rsi_14":29.25,"sma_20":2297.6,"sma_60":2670.43,"sma_120":2047.55},{"date":"2025-09-08","open":2256,"high":2270,"low":2220,"close":2246,"volume":136812,"rsi_14":32.82,"sma_20":2292.9,"sma_60":2651.7,"sma_120":2057.85},{"date":"2025-09-09","open":2248,"high":2248,"low":2140,"close":2220,"volume":202982,"rsi_14":38.39,"sma_20":2285.2,"sma_60":2634.03,"sma_120":2067.8},{"date":"2025-09-10","open":2220,"high":2270,"low":2090,"close":2246,"volume":277092,"rsi_14":41.03,"sma_20":2273.2,"sma_60":2620.23,"sma_120":2078.02},{"date":"2025-09-11","open":2226,"high":2594,"low":2184,"close":2278,"volume":1261553,"rsi_14":52.03,"sma_20":2265.7,"sma_60":2602.9,"sma_120":2088.62},{"date":"2025-09-12","open":2328,"high":2520,"low":2326,"close":2378,"volume":846563,"rsi_14":66.28,"sma_20":2266.2,"sma_60":2589.43,"sma_120":2100.07},{"date":"2025-09-15","open":2378,"high":2520,"low":2308,"close":2324,"volume":355302,"rsi_14":58.76,"sma_20":2263.5,"sma_60":2577.93,"sma_120":2111.05},{"date":"2025-09-16","open":2316,"high":2320,"low":2260,"close":2274,"volume":180177,"rsi_14":55.34,"sma_20":2260.4,"sma_60":2569.43,"sma_120":2121.67},{"date":"2025-09-17","open":2302,"high":2354,"low":2262,"close":2294,"volume":180874,"rsi_14":57.01,"sma_20":2261.5,"sma_60":2561.17,"sma_120":2132.42},{"date":"2025-09-18","open":2316,"high":2492,"low":2296,"close":2374,"volume":512398,"rsi_14":68.07,"sma_20":2265.8,"sma_60":2548.13,"sma_120":2143.7},{"date":"2025-09-19","open":2374,"high":2400,"low":2300,"close":2306,"volume":227852,"rsi_14":59.11,"sma_20":2267.7,"sma_60":2532.83,"sma_120":2154.5},{"date":"2025-09-22","open":2306,"high":2388,"low":2270,"close":2306,"volume":180991,"rsi_14":56.69,"sma_20":2269.7,"sma_60":2520.7,"sma_120":2165.3},{"date":"2025-09-23","open":2388,"high":2498,"low":2264,"close":2286,"volume":527277,"rsi_14":51.81,"sma_20":2271.2,"sma_60":2509.47,"sma_120":2176.05},{"date":"2025-09-24","open":2272,"high":2280,"low":2218,"close":2222,"volume":226069,"rsi_14":46.91,"sma_20":2270.8,"sma_60":2495.33,"sma_120":2186.08},{"date":"2025-09-25","open":2218,"high":2286,"low":2200,"close":2200,"volume":189090,"rsi_14":45.1,"sma_20":2269.1,"sma_60":2478.33,"sma_120":2196.03},{"date":"2025-09-26","open":2220,"high":2260,"low":2134,"close":2186,"volume":195209,"rsi_14":44.79,"sma_20":2268.3,"sma_60":2461.6,"sma_120":2205.68},{"date":"2025-09-29","open":2186,"high":2228,"low":2158,"close":2206,"volume":101979,"rsi_14":48.77,"sma_20":2268.2,"sma_60":2448.17,"sma_120":2215.5},{"date":"2025-09-30","open":2184,"high":2202,"low":2064,"close":2146,"volume":122895,"rsi_14":41.72,"sma_20":2263.6,"sma_60":2435.83,"sma_120":2224.82},{"date":"2025-10-01","open":2146,"high":2224,"low":2142,"close":2144,"volume":71379,"rsi_14":38.33,"sma_20":2257.4,"sma_60":2420.77,"sma_120":2234.42},{"date":"2025-10-02","open":2146,"high":2192,"low":2140,"close":2166,"volume":87229,"rsi_14":28.63,"sma_20":2252.9,"sma_60":2405.9,"sma_120":2244.3},{"date":"2025-10-10","open":2166,"high":2180,"low":2112,"close":2166,"volume":139266,"rsi_14":32.13,"sma_20":2248.4,"sma_60":2391.83,"sma_120":2253.98},{"date":"2025-10-13","open":2108,"high":2244,"low":2080,"close":2132,"volume":222914,"rsi_14":33.33,"sma_20":2242.7,"sma_60":2376.53,"sma_120":2263.38},{"date":"2025-10-14","open":2132,"high":2170,"low":2060,"close":2090,"volume":175411,"rsi_14":27.23,"sma_20":2236.2,"sma_60":2362.03,"sma_120":2272.23},{"date":"2025-10-15","open":2070,"high":2180,"low":2070,"close":2152,"volume":192486,"rsi_14":24.19,"sma_20":2231.5,"sma_60":2347.93,"sma_120":2281.65},{"date":"2025-10-16","open":2150,"high":2222,"low":2144,"close":2190,"volume":153454,"rsi_14":35.5,"sma_20":2227.1,"sma_60":2335.73,"sma_120":2291.33},{"date":"2025-10-17","open":2190,"high":2190,"low":2066,"close":2090,"volume":263871,"rsi_14":28.4,"sma_20":2212.7,"sma_60":2322.7,"sma_120":2300.13},{"date":"2025-10-20","open":2074,"high":2120,"low":2066,"close":2094,"volume":58412,"rsi_14":30.17,"sma_20":2201.2,"sma_60":2312.07,"sma_120":2308.95},{"date":"2025-10-21","open":2094,"high":2108,"low":2010,"close":2034,"volume":219223,"rsi_14":30.42,"sma_20":2189.2,"sma_60":2298.73,"sma_120":2317.55},{"date":"2025-10-22","open":2040,"high":2074,"low":2010,"close":2072,"volume":127735,"rsi_14":37.1,"sma_20":2178.1,"sma_60":2287.7,"sma_120":2324.92},{"date":"2025-10-23","open":2082,"high":2150,"low":2052,"close":2090,"volume":167778,"rsi_14":40.4,"sma_20":2163.9,"sma_60":2278.4,"sma_120":2333.25},{"date":"2025-10-24","open":2106,"high":2150,"low":2072,"close":2150,"volume":176608,"rsi_14":44.81,"sma_20":2156.1,"sma_60":2271.8,"sma_120":2342.17},{"date":"2025-10-27","open":2132,"high":2186,"low":2124,"close":2152,"volume":178458,"rsi_14":50.62,"sma_20":2148.4,"sma_60":2264.6,"sma_120":2351.1},{"date":"2025-10-28","open":2142,"high":2148,"low":2080,"close":2114,"volume":254022,"rsi_14":47.1,"sma_20":2139.8,"sma_60":2258.17,"sma_120":2359.97},{"date":"2025-10-29","open":2096,"high":2118,"low":2040,"close":2050,"volume":139754,"rsi_14":39.64,"sma_20":2131.2,"sma_60":2250.83,"sma_120":2368.33},{"date":"2025-10-30","open":2040,"high":2050,"low":2004,"close":2008,"volume":126765,"rsi_14":36.88,"sma_20":2121.6,"sma_60":2243.77,"sma_120":2376.2},{"date":"2025-10-31","open":2010,"high":2036,"low":2000,"close":2014,"volume":84454,"rsi_14":39.72,"sma_20":2113.0,"sma_60":2236.6,"sma_120":2384.03},{"date":"2025-11-03","open":2010,"high":2184,"low":1994,"close":2062,"volume":396520,"rsi_14":47.59,"sma_20":2105.8,"sma_60":2231.7,"sma_120":2392.05},{"date":"2025-11-04","open":2062,"high":2080,"low":2014,"close":2020,"volume":157151,"rsi_14":38.21,"sma_20":2099.5,"sma_60":2225.17,"sma_120":2399.72},{"date":"2025-11-05","open":2010,"high":2040,"low":1862,"close":1956,"volume":198787,"rsi_14":30.03,"sma_20":2090.1,"sma_60":2218.53,"sma_120":2406.92},{"date":"2025-11-06","open":1960,"high":2020,"low":1938,"close":1952,"volume":121993,"rsi_14":35.92,"sma_20":2079.4,"sma_60":2211.67,"sma_120":2413.78},{"date":"2025-11-07","open":1936,"high":1996,"low":1870,"close":1912,"volume":216028,"rsi_14":32.7,"sma_20":2066.7,"sma_60":2204.23,"sma_120":2417.5},{"date":"2025-11-10","open":1912,"high":1968,"low":1906,"close":1968,"volume":61561,"rsi_14":43.68,"sma_20":2058.5,"sma_60":2198.03,"sma_120":2418.03},{"date":"2025-11-11","open":1968,"high":2280,"low":1958,"close":2004,"volume":1400677,"rsi_14":43.46,"sma_20":2054.2,"sma_60":2191.87,"sma_120":2414.12},{"date":"2025-11-12","open":2044,"high":2044,"low":1986,"close":2012,"volume":107972,"rsi_14":42.35,"sma_20":2047.2,"sma_60":2183.97,"sma_120":2414.47},{"date":"2025-11-13","open":2010,"high":2050,"low":1980,"close":1994,"volume":105649,"rsi_14":33.33,"sma_20":2037.4,"sma_60":2176.73,"sma_120":2416.08},{"date":"2025-11-14","open":1994,"high":2000,"low":1960,"close":1988,"volume":80955,"rsi_14":32.63,"sma_20":2032.3,"sma_60":2170.4,"sma_120":2417.43},{"date":"2025-11-17","open":1988,"high":1994,"low":1920,"close":1940,"volume":87795,"rsi_14":31.95,"sma_20":2024.6,"sma_60":2163.1,"sma_120":2417.95},{"date":"2025-11-18","open":1940,"high":1944,"low":1862,"close":1876,"volume":83188,"rsi_14":31.95,"sma_20":2016.7,"sma_60":2155.43,"sma_120":2419.17},{"date":"2025-11-19","open":1878,"high":1938,"low":1832,"close":1900,"volume":77749,"rsi_14":38.36,"sma_20":2008.1,"sma_60":2149.23,"sma_120":2421.17},{"date":"2025-11-20","open":1876,"high":1926,"low":1872,"close":1914,"volume":63163,"rsi_14":39.41,"sma_20":1999.3,"sma_60":2143.0,"sma_120":2422.78},{"date":"2025-11-21","open":1902,"high":1902,"low":1800,"close":1832,"volume":100281,"rsi_14":27.27,"sma_20":1983.4,"sma_60":2135.73,"sma_120":2424.33},{"date":"2025-11-24","open":1834,"high":1838,"low":1786,"close":1808,"volume":62099,"rsi_14":28.28,"sma_20":1966.2,"sma_60":2128.1,"sma_120":2424.58},{"date":"2025-11-25","open":1830,"high":1978,"low":1744,"close":1754,"volume":213418,"rsi_14":28.87,"sma_20":1948.2,"sma_60":2119.73,"sma_120":2424.23},{"date":"2025-11-26","open":1788,"high":1788,"low":1738,"close":1752,"volume":72359,"rsi_14":28.99,"sma_20":1933.3,"sma_60":2111.77,"sma_120":2421.67},{"date":"2025-11-27","open":1760,"high":1782,"low":1740,"close":1756,"volume":54101,"rsi_14":32.27,"sma_20":1920.7,"sma_60":2103.8,"sma_120":2416.63},{"date":"2025-11-28","open":1756,"high":1796,"low":1744,"close":1796,"volume":81865,"rsi_14":29.72,"sma_20":1909.8,"sma_60":2097.03,"sma_120":2409.28},{"date":"2025-12-01","open":1816,"high":1816,"low":1774,"close":1806,"volume":50156,"rsi_14":25.13,"sma_20":1897.0,"sma_60":2090.33,"sma_120":2403.98},{"date":"2025-12-02","open":1764,"high":1806,"low":1752,"close":1774,"volume":115385,"rsi_14":21.8,"sma_20":1884.7,"sma_60":2082.6,"sma_120":2397.43},{"date":"2025-12-03","open":1796,"high":1806,"low":1744,"close":1762,"volume":81924,"rsi_14":22.12,"sma_20":1875.0,"sma_60":2074.17,"sma_120":2390.65},{"date":"2025-12-04","open":1778,"high":1778,"low":1690,"close":1724,"volume":152799,"rsi_14":20.54,"sma_20":1863.6,"sma_60":2065.3,"sma_120":2377.12},{"date":"2025-12-05","open":1724,"high":1726,"low":1640,"close":1678,"volume":152802,"rsi_14":20.63,"sma_20":1851.9,"sma_60":2055.67,"sma_120":2363.05},{"date":"2025-12-08","open":1678,"high":1718,"low":1630,"close":1690,"volume":179357,"rsi_14":26.4,"sma_20":1838.0,"sma_60":2046.4,"sma_120":2349.05},{"date":"2025-12-09","open":1690,"high":1718,"low":1600,"close":1708,"volume":80557,"rsi_14":25.26,"sma_20":1823.2,"sma_60":2037.87,"sma_120":2335.95},{"date":"2025-12-10","open":1708,"high":1708,"low":1654,"close":1656,"volume":75068,"rsi_14":19.72,"sma_20":1805.4,"sma_60":2028.03,"sma_120":2324.13},{"date":"2025-12-11","open":1658,"high":1680,"low":1646,"close":1652,"volume":70696,"rsi_14":24.14,"sma_20":1788.3,"sma_60":2017.6,"sma_120":2310.25},{"date":"2025-12-12","open":1684,"high":1730,"low":1616,"close":1662,"volume":78972,"rsi_14":28.14,"sma_20":1772.0,"sma_60":2005.67,"sma_120":2297.55},{"date":"2025-12-15","open":1660,"high":1660,"low":1614,"close":1622,"volume":65751,"rsi_14":29.38,"sma_20":1756.1,"sma_60":1993.97,"sma_120":2285.95},{"date":"2025-12-16","open":1622,"high":1644,"low":1580,"close":1580,"volume":105248,"rsi_14":26.11,"sma_20":1741.3,"sma_60":1982.4,"sma_120":2275.92},{"date":"2025-12-17","open":1580,"high":1608,"low":1520,"close":1574,"volume":205644,"rsi_14":24.86,"sma_20":1725.0,"sma_60":1970.4,"sma_120":2265.78},{"date":"2025-12-18","open":1572,"high":1576,"low":1528,"close":1572,"volume":83075,"rsi_14":15.43,"sma_20":1707.9,"sma_60":1957.03,"sma_120":2252.58},{"date":"2025-12-19","open":1572,"high":1584,"low":1536,"close":1580,"volume":50595,"rsi_14":14.91,"sma_20":1695.3,"sma_60":1944.93,"sma_120":2238.88},{"date":"2025-12-22","open":1580,"high":1640,"low":1554,"close":1562,"volume":101429,"rsi_14":15.58,"sma_20":1683.0,"sma_60":1932.53,"sma_120":2226.62},{"date":"2025-12-23","open":1564,"high":1570,"low":1542,"close":1570,"volume":66341,"rsi_14":18.42,"sma_20":1673.8,"sma_60":1920.6,"sma_120":2215.03},{"date":"2025-12-24","open":1560,"high":1574,"low":1554,"close":1572,"volume":39584,"rsi_14":21.64,"sma_20":1664.8,"sma_60":1909.77,"sma_120":2202.55},{"date":"2025-12-26","open":1572,"high":1584,"low":1530,"close":1552,"volume":66078,"rsi_14":23.97,"sma_20":1654.6,"sma_60":1898.97,"sma_120":2188.65},{"date":"2025-12-29","open":1540,"high":1562,"low":1522,"close":1546,"volume":63523,"rsi_14":19.49,"sma_20":1642.1,"sma_60":1888.3,"sma_120":2174.95},{"date":"2025-12-30","open":1546,"high":1560,"low":1538,"close":1550,"volume":48835,"rsi_14":14.41,"sma_20":1629.3,"sma_60":1877.37,"sma_120":2162.77},{"date":"2026-01-02","open":1564,"high":1600,"low":1520,"close":1600,"volume":89904,"rsi_14":37.27,"sma_20":1620.6,"sma_60":1868.27,"sma_120":2152.05},{"date":"2026-01-05","open":1600,"high":1616,"low":1576,"close":1584,"volume":81053,"rsi_14":35.34,"sma_20":1611.7,"sma_60":1858.93,"sma_120":2139.85},{"date":"2026-01-06","open":1598,"high":1598,"low":1548,"close":1566,"volume":49067,"rsi_14":30.0,"sma_20":1603.8,"sma_60":1848.93,"sma_120":2127.42},{"date":"2026-01-07","open":1570,"high":1640,"low":1546,"close":1562,"volume":77098,"rsi_14":35.29,"sma_20":1598.0,"sma_60":1838.87,"sma_120":2115.35},{"date":"2026-01-08","open":1562,"high":1562,"low":1512,"close":1524,"volume":110045,"rsi_14":36.0,"sma_20":1589.7,"sma_60":1828.73,"sma_120":2102.63},{"date":"2026-01-09","open":1540,"high":1554,"low":1522,"close":1546,"volume":48694,"rsi_14":43.52,"sma_20":1581.6,"sma_60":1819.67,"sma_120":2090.85},{"date":"2026-01-12","open":1548,"high":1570,"low":1518,"close":1520,"volume":60220,"rsi_14":39.17,"sma_20":1574.8,"sma_60":1809.13,"sma_120":2078.53},{"date":"2026-01-13","open":1522,"high":1614,"low":1520,"close":1588,"volume":201024,"rsi_14":51.33,"sma_20":1571.6,"sma_60":1799.1,"sma_120":2067.42},{"date":"2026-01-14","open":1634,"high":1634,"low":1540,"close":1594,"volume":65583,"rsi_14":55.56,"sma_20":1568.2,"sma_60":1790.83,"sma_120":2056.77},{"date":"2026-01-15","open":1594,"high":1594,"low":1532,"close":1582,"volume":65833,"rsi_14":52.05,"sma_20":1566.2,"sma_60":1782.3,"sma_120":2047.18},{"date":"2026-01-16","open":1588,"high":1598,"low":1570,"close":1588,"volume":73164,"rsi_14":52.7,"sma_20":1566.6,"sma_60":1774.87,"sma_120":2036.8},{"date":"2026-01-19","open":1590,"high":1668,"low":1588,"close":1612,"volume":75602,"rsi_14":60.0,"sma_20":1568.5,"sma_60":1767.2,"sma_120":2027.45},{"date":"2026-01-20","open":1620,"high":1620,"low":1572,"close":1592,"volume":91634,"rsi_14":57.32,"sma_20":1569.5,"sma_60":1758.9,"sma_120":2018.65},{"date":"2026-01-21","open":1584,"high":1584,"low":1476,"close":1548,"volume":101545,"rsi_14":49.72,"sma_20":1567.9,"sma_60":1748.87,"sma_120":2010.33},{"date":"2026-01-22","open":1548,"high":1570,"low":1502,"close":1504,"volume":90529,"rsi_14":36.21,"sma_20":1565.0,"sma_60":1738.07,"sma_120":2001.33},{"date":"2026-01-23","open":1526,"high":1570,"low":1508,"close":1550,"volume":94921,"rsi_14":45.5,"sma_20":1564.0,"sma_60":1728.67,"sma_120":1993.42},{"date":"2026-01-26","open":1562,"high":1586,"low":1550,"close":1572,"volume":96124,"rsi_14":50.79,"sma_20":1564.0,"sma_60":1720.7,"sma_120":1985.77},{"date":"2026-01-27","open":1572,"high":1578,"low":1530,"close":1556,"volume":87345,"rsi_14":49.24,"sma_20":1564.2,"sma_60":1713.17,"sma_120":1978.47},{"date":"2026-01-28","open":1596,"high":1596,"low":1520,"close":1556,"volume":104731,"rsi_14":54.49,"sma_20":1564.7,"sma_60":1705.53,"sma_120":1971.07},{"date":"2026-01-29","open":1556,"high":1580,"low":1530,"close":1564,"volume":105921,"rsi_14":52.63,"sma_20":1565.4,"sma_60":1697.23,"sma_120":1964.47},{"date":"2026-01-30","open":1574,"high":1598,"low":1552,"close":1570,"volume":111029,"rsi_14":57.76,"sma_20":1563.9,"sma_60":1689.73,"sma_120":1957.45},{"date":"2026-02-02","open":1578,"high":1628,"low":1560,"close":1574,"volume":206056,"rsi_14":47.29,"sma_20":1563.4,"sma_60":1683.37,"sma_120":1950.95},{"date":"2026-02-03","open":1574,"high":1598,"low":1538,"close":1556,"volume":128073,"rsi_14":42.96,"sma_20":1562.9,"sma_60":1676.77,"sma_120":1944.22},{"date":"2026-02-04","open":1556,"high":2022,"low":1550,"close":2022,"volume":5213145,"rsi_14":80.39,"sma_20":1585.9,"sma_60":1678.6,"sma_120":1941.42},{"date":"2026-02-05","open":2180,"high":2626,"low":2110,"close":2170,"volume":14142565,"rsi_14":83.6,"sma_20":1618.2,"sma_60":1681.97,"sma_120":1940.0},{"date":"2026-02-06","open":2160,"high":2742,"low":1962,"close":2358,"volume":17562021,"rsi_14":86.21,"sma_20":1658.8,"sma_60":1687.87,"sma_120":1939.87},{"date":"2026-02-09","open":2422,"high":2554,"low":2300,"close":2320,"volume":4965770,"rsi_14":84.73,"sma_20":1698.8,"sma_60":1693.0,"sma_120":1938.48},{"date":"2026-02-10","open":2320,"high":2358,"low":2062,"close":2108,"volume":2191261,"rsi_14":73.03,"sma_20":1724.8,"sma_60":1694.9,"sma_120":1935.82},{"date":"2026-02-11","open":2096,"high":2304,"low":2018,"close":2080,"volume":3529619,"rsi_14":74.0,"sma_20":1749.1,"sma_60":1696.43,"sma_120":1933.42},{"date":"2026-02-12","open":2100,"high":2100,"low":2022,"close":2038,"volume":599024,"rsi_14":70.4,"sma_20":1771.9,"sma_60":1698.07,"sma_120":1930.58},{"date":"2026-02-13","open":2022,"high":2046,"low":1918,"close":1946,"volume":712471,"rsi_14":64.77,"sma_20":1789.8,"sma_60":1699.23,"sma_120":1927.33},{"date":"2026-02-19","open":1950,"high":2138,"low":1950,"close":2046,"volume":1017315,"rsi_14":68.15,"sma_20":1811.5,"sma_60":1701.67,"sma_120":1925.45},{"date":"2026-02-20","open":2030,"high":2030,"low":1940,"close":1960,"volume":480474,"rsi_14":64.07,"sma_20":1829.9,"sma_60":1702.43,"sma_120":1922.72},{"date":"2026-02-23","open":1960,"high":1962,"low":1860,"close":1902,"volume":389622,"rsi_14":61.37,"sma_20":1847.6,"sma_60":1703.6,"sma_120":1919.67},{"date":"2026-02-24","open":1904,"high":1958,"low":1878,"close":1910,"volume":239725,"rsi_14":61.42,"sma_20":1867.9,"sma_60":1705.3,"sma_120":1916.7},{"date":"2026-02-25","open":1910,"high":1948,"low":1880,"close":1888,"volume":301058,"rsi_14":60.42,"sma_20":1884.8,"sma_60":1707.53,"sma_120":1913.63},{"date":"2026-02-26","open":1888,"high":1890,"low":1798,"close":1806,"volume":326878,"rsi_14":57.96,"sma_20":1896.5,"sma_60":1708.43,"sma_120":1910.1},{"date":"2026-02-27","open":1808,"high":1850,"low":1770,"close":1812,"volume":345627,"rsi_14":40.54,"sma_20":1909.3,"sma_60":1709.37,"sma_120":1906.58},{"date":"2026-03-03","open":1792,"high":1792,"low":1632,"close":1656,"volume":405767,"rsi_14":27.01,"sma_20":1914.3,"sma_60":1707.03,"sma_120":1902.03},{"date":"2026-03-04","open":1606,"high":1654,"low":1380,"close":1486,"volume":512758,"rsi_14":10.36,"sma_20":1910.4,"sma_60":1701.7,"sma_120":1896.02},{"date":"2026-03-05","open":1520,"high":1700,"low":1520,"close":1660,"volume":184068,"rsi_14":23.3,"sma_20":1914.9,"sma_60":1699.8,"sma_120":1891.2},{"date":"2026-03-06","open":1690,"high":2158,"low":1648,"close":1980,"volume":8372223,"rsi_14":45.24,"sma_20":1935.2,"sma_60":1703.43,"sma_120":1888.8},{"date":"2026-03-09","open":2000,"high":2058,"low":1800,"close":1836,"volume":994994,"rsi_14":41.64,"sma_20":1949.2,"sma_60":1705.3,"sma_120":1885.3},{"date":"2026-03-10","open":1886,"high":1888,"low":1720,"close":1810,"volume":313650,"rsi_14":42.11,"sma_20":1938.6,"sma_60":1707.5,"sma_120":1881.58},{"date":"2026-03-11","open":1840,"high":1910,"low":1752,"close":1782,"volume":639613,"rsi_14":44.06,"sma_20":1919.2,"sma_60":1709.03,"sma_120":1877.72},{"date":"2026-03-12","open":1782,"high":1942,"low":1758,"close":1848,"volume":1097860,"rsi_14":42.64,"sma_20":1893.7,"sma_60":1711.37,"sma_120":1874.62},{"date":"2026-03-13","open":1844,"high":1846,"low":1760,"close":1784,"volume":300084,"rsi_14":43.35,"sma_20":1866.9,"sma_60":1713.5,"sma_120":1870.77},{"date":"2026-03-16","open":1784,"high":1860,"low":1760,"close":1782,"volume":224801,"rsi_14":45.27,"sma_20":1850.6,"sma_60":1715.67,"sma_120":1866.63},{"date":"2026-03-17","open":1782,"high":1922,"low":1782,"close":1812,"volume":346087,"rsi_14":46.2,"sma_20":1837.2,"sma_60":1718.17,"sma_120":1861.92},{"date":"2026-03-18","open":1890,"high":1890,"low":1810,"close":1822,"volume":249135,"rsi_14":47.42,"sma_20":1826.4,"sma_60":1721.5,"sma_120":1857.73},{"date":"2026-03-19","open":1822,"high":1924,"low":1818,"close":1888,"volume":403613,"rsi_14":53.25,"sma_20":1823.5,"sma_60":1726.63,"sma_120":1854.52},{"date":"2026-03-20","open":1912,"high":2056,"low":1890,"close":1890,"volume":995507,"rsi_14":53.1,"sma_20":1815.7,"sma_60":1731.9,"sma_120":1851.15},{"date":"2026-03-23","open":1928,"high":1968,"low":1822,"close":1872,"volume":270969,"rsi_14":59.64,"sma_20":1811.3,"sma_60":1736.9,"sma_120":1846.97},{"date":"2026-03-24","open":1874,"high":1878,"low":1792,"close":1846,"volume":239807,"rsi_14":68.44,"sma_20":1808.5,"sma_60":1741.33,"sma_120":1843.13},{"date":"2026-03-25","open":1848,"high":1964,"low":1840,"close":1956,"volume":228474,"rsi_14":66.23,"sma_20":1810.8,"sma_60":1747.9,"sma_120":1840.22},{"date":"2026-03-26","open":1970,"high":2020,"low":1844,"close":1874,"volume":255751,"rsi_14":42.14,"sma_20":1810.1,"sma_60":1752.97,"sma_120":1836.78},{"date":"2026-03-27","open":1874,"high":1874,"low":1800,"close":1828,"volume":127968,"rsi_14":49.31,"sma_20":1811.2,"sma_60":1757.23,"sma_120":1833.5},{"date":"2026-03-30","open":1828,"high":1968,"low":1794,"close":1922,"volume":324921,"rsi_14":58.7,"sma_20":1816.7,"sma_60":1763.4,"sma_120":1831.18},{"date":"2026-03-31","open":1940,"high":2050,"low":1900,"close":1900,"volume":723384,"rsi_14":59.25,"sma_20":1828.9,"sma_60":1769.3,"sma_120":1828.8},{"date":"2026-04-01","open":1922,"high":2030,"low":1922,"close":1950,"volume":289709,"rsi_14":58.2,"sma_20":1852.1,"sma_60":1775.97,"sma_120":1826.67},{"date":"2026-04-02","open":1960,"high":1968,"low":1854,"close":1880,"volume":264287,"rsi_14":57.64,"sma_20":1863.1,"sma_60":1780.63,"sma_120":1824.45},{"date":"2026-04-03","open":1956,"high":2380,"low":1886,"close":2070,"volume":7085644,"rsi_14":67.65,"sma_20":1867.6,"sma_60":1788.73,"sma_120":1823.83},{"date":"2026-04-06","open":2080,"high":2104,"low":1980,"close":1992,"volume":900945,"rsi_14":60.42,"sma_20":1875.4,"sma_60":1795.83,"sma_120":1822.38},{"date":"2026-04-07","open":1976,"high":1992,"low":1914,"close":1926,"volume":543301,"rsi_14":55.65,"sma_20":1881.2,"sma_60":1801.9,"sma_120":1820.38},{"date":"2026-04-08","open":1930,"high":2046,"low":1920,"close":1990,"volume":399625,"rsi_14":55.56,"sma_20":1891.6,"sma_60":1809.67,"sma_120":1819.2},{"date":"2026-04-09","open":2052,"high":2054,"low":1932,"close":1940,"volume":275170,"rsi_14":52.59,"sma_20":1896.2,"sma_60":1816.23,"sma_120":1817.95},{"date":"2026-04-10","open":1940,"high":2040,"low":1924,"close":1974,"volume":388786,"rsi_14":55.19,"sma_20":1905.7,"sma_60":1823.8,"sma_120":1816.47},{"date":"2026-04-13","open":2040,"high":2050,"low":1924,"close":2034,"volume":368285,"rsi_14":59.25,"sma_20":1918.3,"sma_60":1831.23,"sma_120":1815.17},{"date":"2026-04-14","open":2036,"high":2038,"low":1940,"close":1990,"volume":233637,"rsi_14":51.79,"sma_20":1927.2,"sma_60":1837.83,"sma_120":1814.33},{"date":"2026-04-15","open":1992,"high":2130,"low":1988,"close":2114,"volume":683535,"rsi_14":62.1,"sma_20":1941.8,"sma_60":1846.7,"sma_120":1814.5},{"date":"2026-04-16","open":2156,"high":2254,"low":2064,"close":2176,"volume":525856,"rsi_14":67.26,"sma_20":1956.2,"sma_60":1856.5,"sma_120":1815.68},{"date":"2026-04-17","open":2250,"high":2250,"low":2116,"close":2152,"volume":316386,"rsi_14":62.26,"sma_20":1969.3,"sma_60":1865.5,"sma_120":1816.35},{"date":"2026-04-20","open":2152,"high":2152,"low":1998,"close":2036,"volume":459600,"rsi_14":56.59,"sma_20":1977.5,"sma_60":1872.9,"sma_120":1815.9},{"date":"2026-04-21","open":2062,"high":2062,"low":2002,"close":2020,"volume":136733,"rsi_14":53.51,"sma_20":1986.2,"sma_60":1880.77,"sma_120":1814.82},{"date":"2026-04-22","open":2028,"high":2058,"low":1988,"close":2028,"volume":148415,"rsi_14":57.91,"sma_20":1989.8,"sma_60":1889.5,"sma_120":1813.78},{"date":"2026-04-23","open":2030,"high":2058,"low":1998,"close":2012,"volume":195803,"rsi_14":46.19,"sma_20":1996.7,"sma_60":1897.2,"sma_120":1812.93},{"date":"2026-04-24","open":2012,"high":2078,"low":2004,"close":2038,"volume":147993,"rsi_14":53.24,"sma_20":2007.2,"sma_60":1904.97,"sma_120":1812.83},{"date":"2026-04-27","open":2038,"high":2076,"low":2010,"close":2018,"volume":197137,"rsi_14":56.93,"sma_20":2012.0,"sma_60":1912.67,"sma_120":1812.92},{"date":"2026-04-28","open":2018,"high":2062,"low":1998,"close":2000,"volume":174622,"rsi_14":50.81,"sma_20":2017.0,"sma_60":1920.07,"sma_120":1812.8},{"date":"2026-04-29","open":2000,"high":2058,"low":1958,"close":1990,"volume":234443,"rsi_14":54.33,"sma_20":2019.0,"sma_60":1927.17,"sma_120":1812.2},{"date":"2026-04-30","open":1990,"high":2366,"low":1986,"close":2126,"volume":2107043,"rsi_14":61.18,"sma_20":2031.3,"sma_60":1936.43,"sma_120":1813.08},{"date":"2026-05-04","open":2126,"high":2142,"low":2004,"close":2090,"volume":385932,"rsi_14":54.27,"sma_20":2032.3,"sma_60":1945.03,"sma_120":1814.2},{"date":"2026-05-06","open":2122,"high":2122,"low":1986,"close":2000,"volume":421090,"rsi_14":50.71,"sma_20":2032.7,"sma_60":1952.43,"sma_120":1814.6},{"date":"2026-05-07","open":2000,"high":2014,"low":1910,"close":1910,"volume":344700,"rsi_14":34.73,"sma_20":2031.9,"sma_60":1950.57,"sma_120":1814.58},{"date":"2026-05-08","open":1920,"high":1960,"low":1880,"close":1934,"volume":132091,"rsi_14":30.79,"sma_20":2029.1,"sma_60":1946.63,"sma_120":1814.3},{"date":"2026-05-11","open":1978,"high":1978,"low":1882,"close":1900,"volume":159560,"rsi_14":30.31,"sma_20":2027.1,"sma_60":1939.0,"sma_120":1813.43},{"date":"2026-05-12","open":1900,"high":1980,"low":1830,"close":1842,"volume":200207,"rsi_14":33.33,"sma_20":2020.5,"sma_60":1931.03,"sma_120":1812.02},{"date":"2026-05-13","open":1844,"high":1912,"low":1764,"close":1844,"volume":156211,"rsi_14":34.51,"sma_20":2011.0,"sma_60":1926.63,"sma_120":1810.77},{"date":"2026-05-14","open":1898,"high":1932,"low":1802,"close":1866,"volume":176036,"rsi_14":36.08,"sma_20":2004.8,"sma_60":1923.07,"sma_120":1809.75},{"date":"2026-05-15","open":1950,"high":1950,"low":1726,"close":1750,"volume":223181,"rsi_14":30.79,"sma_20":1986.6,"sma_60":1918.27,"sma_120":1808.17},{"date":"2026-05-18","open":1750,"high":1788,"low":1704,"close":1752,"volume":102067,"rsi_14":28.27,"sma_20":1965.4,"sma_60":1915.03,"sma_120":1807.13},{"date":"2026-05-19","open":1796,"high":1832,"low":1720,"close":1750,"volume":115767,"rsi_14":29.06,"sma_20":1945.3,"sma_60":1910.1,"sma_120":1805.88},{"date":"2026-05-20","open":1828,"high":1828,"low":1646,"close":1694,"volume":114495,"rsi_14":27.43,"sma_20":1928.2,"sma_60":1905.67,"sma_120":1804.05},{"date":"2026-05-21","open":1710,"high":1780,"low":1696,"close":1710,"volume":102678,"rsi_14":29.53,"sma_20":1912.7,"sma_60":1902.47,"sma_120":1803.03},{"date":"2026-05-22","open":1710,"high":1882,"low":1708,"close":1852,"volume":175634,"rsi_14":30.14,"sma_20":1903.9,"sma_60":1901.5,"sma_120":1803.4},{"date":"2026-05-26","open":1864,"high":1864,"low":1776,"close":1776,"volume":148079,"rsi_14":28.49,"sma_20":1892.1,"sma_60":1899.63,"sma_120":1803.58},{"date":"2026-05-27","open":1776,"high":1776,"low":1650,"close":1670,"volume":187778,"rsi_14":27.88,"sma_20":1873.7,"sma_60":1897.37,"sma_120":1802.9},{"date":"2026-05-28","open":1670,"high":1688,"low":1626,"close":1636,"volume":96493,"rsi_14":30.14,"sma_20":1854.6,"sma_60":1894.43,"sma_120":1801.9},{"date":"2026-05-29","open":1636,"high":1654,"low":1572,"close":1594,"volume":127449,"rsi_14":25.99,"sma_20":1834.3,"sma_60":1893.4,"sma_120":1800.22},{"date":"2026-06-01","open":1590,"high":1616,"low":1504,"close":1536,"volume":118642,"rsi_14":25.14,"sma_20":1811.6,"sma_60":1894.23,"sma_120":1797.97},{"date":"2026-06-02","open":1540,"high":1540,"low":1420,"close":1486,"volume":127083,"rsi_14":25.41,"sma_20":1779.6,"sma_60":1891.33,"sma_120":1795.57},{"date":"2026-06-04","open":1464,"high":1536,"low":1408,"close":1456,"volume":98068,"rsi_14":24.2,"sma_20":1747.9,"sma_60":1882.6,"sma_120":1793.02},{"date":"2026-06-05","open":1404,"high":1580,"low":1404,"close":1424,"volume":139941,"rsi_14":21.0,"sma_20":1719.1,"sma_60":1875.73,"sma_120":1790.52},{"date":"2026-06-08","open":1420,"high":1514,"low":1354,"close":1406,"volume":107880,"rsi_14":24.1,"sma_20":1693.9,"sma_60":1869.0,"sma_120":1788.25},{"date":"2026-06-09","open":1400,"high":1502,"low":1344,"close":1480,"volume":78594,"rsi_14":31.52,"sma_20":1671.2,"sma_60":1863.97,"sma_120":1786.5},{"date":"2026-06-10","open":1700,"high":1898,"low":1462,"close":1502,"volume":942525,"rsi_14":33.6,"sma_20":1651.3,"sma_60":1858.2,"sma_120":1784.78},{"date":"2026-06-11","open":1510,"high":1700,"low":1446,"close":1518,"volume":160214,"rsi_14":37.71,"sma_20":1635.1,"sma_60":1853.77,"sma_120":1783.63},{"date":"2026-06-12","open":1504,"high":1560,"low":1484,"close":1508,"volume":73154,"rsi_14":35.77,"sma_20":1618.3,"sma_60":1849.2,"sma_120":1782.43},{"date":"2026-06-15","open":1546,"high":1550,"low":1408,"close":1462,"volume":192947,"rsi_14":18.24,"sma_20":1598.1,"sma_60":1843.37,"sma_120":1780.77},{"date":"2026-06-16","open":1462,"high":1542,"low":1398,"close":1460,"volume":189510,"rsi_14":20.74,"sma_20":1583.6,"sma_60":1837.33,"sma_120":1779.42},{"date":"2026-06-17","open":1452,"high":1498,"low":1404,"close":1464,"volume":67664,"rsi_14":26.48,"sma_20":1569.2,"sma_60":1830.27,"sma_120":1778.45},{"date":"2026-06-18","open":1464,"high":1464,"low":1404,"close":1416,"volume":57138,"rsi_14":25.66,"sma_20":1552.5,"sma_60":1822.37,"sma_120":1777.13},{"date":"2026-06-19","open":1420,"high":1490,"low":1380,"close":1420,"volume":104208,"rsi_14":28.99,"sma_20":1538.8,"sma_60":1814.83,"sma_120":1775.87},{"date":"2026-06-22","open":1420,"high":1440,"low":1304,"close":1342,"volume":122814,"rsi_14":27.65,"sma_20":1520.4,"sma_60":1806.43,"sma_120":1773.88},{"date":"2026-06-23","open":1342,"high":1384,"low":1208,"close":1268,"volume":161200,"rsi_14":26.2,"sma_20":1491.2,"sma_60":1794.97,"sma_120":1771.43},{"date":"2026-06-24","open":1290,"high":1350,"low":1240,"close":1296,"volume":67349,"rsi_14":32.46,"sma_20":1467.2,"sma_60":1785.33,"sma_120":1769.15},{"date":"2026-06-25","open":1344,"high":1684,"low":1292,"close":1684,"volume":1933884,"rsi_14":66.01,"sma_20":1467.9,"sma_60":1782.93,"sma_120":1770.08},{"date":"2026-06-26","open":1852,"high":2100,"low":1424,"close":1574,"volume":8142016,"rsi_14":59.29,"sma_20":1464.8,"sma_60":1777.13,"sma_120":1770.27},{"date":"2026-06-29","open":1622,"high":1844,"low":1440,"close":1450,"volume":2417337,"rsi_14":48.43,"sma_20":1457.6,"sma_60":1769.63,"sma_120":1769.47},{"date":"2026-06-30","open":1492,"high":1510,"low":1310,"close":1370,"volume":1056191,"rsi_14":43.48,"sma_20":1449.3,"sma_60":1759.97,"sma_120":1767.97},{"date":"2026-07-01","open":1370,"high":1444,"low":1300,"close":1334,"volume":483616,"rsi_14":41.09,"sma_20":1441.7,"sma_60":1750.87,"sma_120":1765.75},{"date":"2026-07-02","open":1302,"high":1398,"low":1248,"close":1250,"volume":434758,"rsi_14":38.34,"sma_20":1431.4,"sma_60":1737.2,"sma_120":1762.97},{"date":"2026-07-03","open":1250,"high":1266,"low":1200,"close":1252,"volume":256566,"rsi_14":40.11,"sma_20":1422.8,"sma_60":1724.87,"sma_120":1760.35},{"date":"2026-07-06","open":1260,"high":1288,"low":1202,"close":1224,"volume":125531,"rsi_14":39.15,"sma_20":1413.7,"sma_60":1713.17,"sma_120":1757.53},{"date":"2026-07-07","open":1218,"high":1320,"low":1170,"close":1186,"volume":244875,"rsi_14":37.61,"sma_20":1399.0,"sma_60":1699.77,"sma_120":1754.72},{"date":"2026-07-08","open":1184,"high":1184,"low":1120,"close":1138,"volume":143809,"rsi_14":37.61,"sma_20":1380.8,"sma_60":1686.4,"sma_120":1751.32},{"date":"2026-07-09","open":1138,"high":1172,"low":1082,"close":1112,"volume":91997,"rsi_14":36.54,"sma_20":1360.5,"sma_60":1672.03,"sma_120":1747.92},{"date":"2026-07-10","open":1112,"high":1180,"low":1112,"close":1174,"volume":111735,"rsi_14":42.55,"sma_20":1343.8,"sma_60":1657.7,"sma_120":1744.47},{"date":"2026-07-13","open":1176,"high":1220,"low":1102,"close":1102,"volume":99990,"rsi_14":42.63,"sma_20":1325.8,"sma_60":1642.9,"sma_120":1740.37},{"date":"2026-07-14","open":1102,"high":1130,"low":1066,"close":1104,"volume":200743,"rsi_14":41.27,"sma_20":1308.0,"sma_60":1626.07,"sma_120":1736.38},{"date":"2026-07-15","open":1104,"high":1166,"low":1104,"close":1150,"volume":85292,"rsi_14":14.78,"sma_20":1292.3,"sma_60":1608.97,"sma_120":1732.73},{"date":"2026-07-16","open":1138,"high":1198,"low":1120,"close":1130,"volume":146187,"rsi_14":16.77,"sma_20":1278.0,"sma_60":1591.93,"sma_120":1728.72},{"date":"2026-07-20","open":1082,"high":1162,"low":1072,"close":1094,"volume":70245,"rsi_14":19.31,"sma_20":1261.7,"sma_60":1576.23,"sma_120":1724.57},{"date":"2026-07-21","open":1094,"high":1158,"low":1076,"close":1094,"volume":90191,"rsi_14":22.4,"sma_20":1249.3,"sma_60":1560.8,"sma_120":1720.78},{"date":"2026-07-22","open":1094,"high":1200,"low":1082,"close":1154,"volume":106998,"rsi_14":32.82,"sma_20":1243.6,"sma_60":1546.23,"sma_120":1717.87},{"date":"2026-07-23","open":1152,"high":1294,"low":1136,"close":1258,"volume":305780,"rsi_14":50.74,"sma_20":1241.7,"sma_60":1533.67,"sma_120":1715.43},{"date":"2026-07-24","open":1258,"high":1258,"low":1178,"close":1190,"volume":46431,"rsi_14":44.92,"sma_20":1217.0,"sma_60":1519.53,"sma_120":1712.25},{"date":"2026-07-27","open":1160,"high":1162,"low":1078,"close":1092,"volume":138985,"rsi_14":40.29,"sma_20":1192.9,"sma_60":1504.1,"sma_120":1708.38},{"date":"2026-07-28","open":1090,"high":1116,"low":1064,"close":1104,"volume":125171,"rsi_14":43.73,"sma_20":1175.6,"sma_60":1489.17,"sma_120":1704.62},{"date":"2026-07-29","open":1090,"high":1134,"low":1026,"close":1048,"volume":212155,"rsi_14":43.2,"sma_20":1159.5,"sma_60":1473.47,"sma_120":1700.32},{"date":"2026-07-30","open":1038,"high":1086,"low":1028,"close":1034,"volume":88739,"rsi_14":44.0,"sma_20":1144.5,"sma_60":1455.27,"sma_120":1695.85},{"date":"2026-07-31","open":1076,"high":1076,"low":1028,"close":1034,"volume":223800,"rsi_14":38.1,"sma_20":1133.7,"sma_60":1437.67,"sma_120":1691.35},{"date":"2026-08-03","open":1034,"high":1052,"low":972,"close":1024,"volume":205710,"rsi_14":42.59,"sma_20":1122.3,"sma_60":1421.4,"sma_120":1686.92},{"date":"2026-08-04","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":42.37,"sma_20":1112.3,"sma_60":1406.63,"sma_120":1678.6},{"date":"2026-08-05","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":36.82,"sma_20":1104.2,"sma_60":1391.47,"sma_120":1669.05},{"date":"2026-08-06","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":38.43,"sma_20":1098.5,"sma_60":1376.87,"sma_120":1657.93},{"date":"2026-08-07","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":41.71,"sma_20":1094.1,"sma_60":1363.23,"sma_120":1647.13},{"date":"2026-08-10","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":41.71,"sma_20":1086.6,"sma_60":1349.57,"sma_120":1638.1},{"date":"2026-08-11","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":32.04,"sma_20":1082.7,"sma_60":1335.53,"sma_120":1629.3},{"date":"2026-08-12","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":4.65,"sma_20":1078.7,"sma_60":1323.43,"sma_120":1620.85},{"date":"2026-08-13","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":6.32,"sma_20":1072.4,"sma_60":1311.3,"sma_120":1613.17},{"date":"2026-08-14","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":13.04,"sma_20":1067.1,"sma_60":1299.2,"sma_120":1604.65},{"date":"2026-08-18","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":0.0,"sma_20":1063.6,"sma_60":1288.03,"sma_120":1596.85},{"date":"2026-08-19","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":0.0,"sma_20":1060.1,"sma_60":1276.6,"sma_120":1589.53},{"date":"2026-08-20","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":0.0,"sma_20":1053.6,"sma_60":1262.8,"sma_120":1582.15},{"date":"2026-08-21","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":0.0,"sma_20":1041.9,"sma_60":1250.27,"sma_120":1574.95},{"date":"2026-08-24","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":100.0,"sma_20":1033.6,"sma_60":1239.5,"sma_120":1568.43},{"date":"2026-08-25","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":100.0,"sma_20":1030.2,"sma_60":1229.3,"sma_120":1561.87},{"date":"2026-08-26","open":1024,"high":1024,"low":1024,"close":1024,"volume":0,"rsi_14":100.0,"sma_20":1026.2,"sma_60":1219.8,"sma_120":1556.6},{"date":"2026-08-27","open":1331,"high":1331,"low":1100,"close":1331,"volume":4193984,"rsi_14":100.0,"sma_20":1040.35,"sma_60":1216.38,"sma_120":1555.31},{"date":"2026-08-28","open":1434,"high":1685,"low":1373,"close":1475,"volume":7516071,"rsi_14":100.0,"sma_20":1062.4,"sma_60":1216.2,"sma_120":1553.77},{"date":"2026-08-31","open":1475,"high":1480,"low":1285,"close":1293,"volume":1448048,"rsi_14":71.25,"sma_20":1075.35,"sma_60":1213.48,"sma_120":1548.04},{"date":"2026-09-01","open":1295,"high":1329,"low":1180,"close":1260,"volume":902591,"rsi_14":67.72,"sma_20":1087.15,"sma_60":1210.75,"sma_120":1543.24},{"date":"2026-09-02","open":1201,"high":1248,"low":1186,"close":1188,"volume":377641,"rsi_14":61.11,"sma_20":1095.35,"sma_60":1207.12,"sma_120":1538.06},{"date":"2026-09-03","open":1195,"high":1443,"low":1188,"close":1223,"volume":1961995,"rsi_14":62.87,"sma_20":1105.3,"sma_60":1202.83,"sma_120":1533.4},{"date":"2026-09-04","open":1250,"high":1250,"low":1180,"close":1195,"volume":398722,"rsi_14":60.67,"sma_20":1113.85,"sma_60":1197.72,"sma_120":1527.96},{"date":"2026-09-07","open":1197,"high":1209,"low":1183,"close":1200,"volume":161026,"rsi_14":60.92,"sma_20":1122.65,"sma_60":1192.42,"sma_120":1523.09},{"date":"2026-09-08","open":1210,"high":1223,"low":1165,"close":1196,"volume":179456,"rsi_14":60.62,"sma_20":1131.25,"sma_60":1187.22,"sma_120":1518.21},{"date":"2026-09-09","open":1196,"high":1224,"low":1185,"close":1191,"volume":143386,"rsi_14":60.25,"sma_20":1139.6,"sma_60":1182.7,"sma_120":1513.03},{"date":"2026-09-10","open":1195,"high":1212,"low":1176,"close":1195,"volume":113061,"rsi_14":60.44,"sma_20":1148.15,"sma_60":1178.28,"sma_120":1507.81},{"date":"2026-09-11","open":1193,"high":1204,"low":1173,"close":1180,"volume":137357,"rsi_14":59.35,"sma_20":1155.95,"sma_60":1173.55,"sma_120":1501.91},{"date":"2026-09-14","open":1178,"high":1198,"low":1105,"close":1180,"volume":86368,"rsi_14":59.35,"sma_20":1163.75,"sma_60":1169.62,"sma_120":1495.99},{"date":"2026-09-15","open":1190,"high":1204,"low":1162,"close":1180,"volume":54441,"rsi_14":59.35,"sma_20":1171.55,"sma_60":1165.62,"sma_120":1490.22},{"date":"2026-09-16","open":1193,"high":1193,"low":1150,"close":1167,"volume":96431,"rsi_14":34.81,"sma_20":1178.7,"sma_60":1162.7,"sma_120":1484.57},{"date":"2026-09-17","open":1165,"high":1195,"low":1153,"close":1192,"volume":63224,"rsi_14":16.39,"sma_20":1187.1,"sma_60":1161.43,"sma_120":1478.2},{"date":"2026-09-18","open":1179,"high":1195,"low":1169,"close":1175,"volume":78782,"rsi_14":26.95,"sma_20":1194.65,"sma_60":1159.42,"sma_120":1472.38},{"date":"2026-09-21","open":1200,"high":1249,"low":1180,"close":1242,"volume":122097,"rsi_14":46.9,"sma_20":1205.55,"sma_60":1152.05,"sma_120":1467.49},{"date":"2026-09-22","open":1251,"high":1259,"low":1210,"close":1239,"volume":117340,"rsi_14":61.54,"sma_20":1216.3,"sma_60":1146.47,"sma_120":1461.8},{"date":"2026-09-23","open":1240,"high":1270,"low":1216,"close":1239,"volume":136309,"rsi_14":54.3,"sma_20":1227.05,"sma_60":1142.95,"sma_120":1456.29},{"date":"2026-09-28","open":1230,"high":1273,"low":1210,"close":1254,"volume":130821,"rsi_14":67.05,"sma_20":1223.2,"sma_60":1141.02,"sma_120":1450.49},{"date":"2026-09-29","open":1248,"high":1267,"low":1226,"close":1236,"volume":54742,"rsi_14":59.68,"sma_20":1211.25,"sma_60":1139.38,"sma_120":1445.12},{"date":"2026-09-30","open":1247,"high":1259,"low":1224,"close":1236,"volume":56725,"rsi_14":60.99,"sma_20":1208.4,"sma_60":1139.15,"sma_120":1438.17},{"date":"2026-10-01","open":1249,"high":1258,"low":1195,"close":1244,"volume":75892,"rsi_14":64.32,"sma_20":1207.6,"sma_60":1139.02,"sma_120":1431.94},{"date":"2026-10-02","open":1248,"high":1248,"low":1222,"close":1244,"volume":36257,"rsi_14":63.54,"sma_20":1210.4,"sma_60":1139.35,"sma_120":1426.26},{"date":"2026-10-06","open":1245,"high":1274,"low":1218,"close":1251,"volume":94648,"rsi_14":70.52,"sma_20":1211.8,"sma_60":1140.43,"sma_120":1420.1},{"date":"2026-10-07","open":1250,"high":1275,"low":1200,"close":1265,"volume":106405,"rsi_14":72.73,"sma_20":1215.3,"sma_60":1142.55,"sma_120":1414.47},{"date":"2026-10-08","open":1243,"high":1275,"low":1236,"close":1252,"volume":45271,"rsi_14":68.0,"sma_20":1217.9,"sma_60":1144.88,"sma_120":1408.46},{"date":"2026-10-12","open":1225,"high":1293,"low":1223,"close":1250,"volume":78297,"rsi_14":71.96,"sma_20":1220.6,"sma_60":1146.15,"sma_120":1401.92},{"date":"2026-10-13","open":1249,"high":1350,"low":1220,"close":1299,"volume":172554,"rsi_14":75.12,"sma_20":1226.0,"sma_60":1149.43,"sma_120":1396.17},{"date":"2026-10-14","open":1350,"high":1410,"low":1245,"close":1348,"volume":900279,"rsi_14":85.31,"sma_20":1233.65,"sma_60":1153.5,"sma_120":1389.78},{"date":"2026-10-15","open":1340,"high":1350,"low":1215,"close":1227,"volume":244097,"rsi_14":47.49,"sma_20":1236.0,"sma_60":1154.78,"sma_120":1381.88},{"date":"2026-10-16","open":1250,"high":1320,"low":1231,"close":1290,"volume":131639,"rsi_14":57.1,"sma_20":1241.5,"sma_60":1157.45,"sma_120":1374.69},{"date":"2026-10-19","open":1314,"high":1360,"low":1212,"close":1299,"volume":83474,"rsi_14":58.15,"sma_20":1247.45,"sma_60":1160.87,"sma_120":1368.55},{"date":"2026-10-20","open":1300,"high":1342,"low":1260,"close":1287,"volume":36994,"rsi_14":54.52,"sma_20":1253.45,"sma_60":1164.08,"sma_120":1362.44},{"date":"2026-10-21","open":1280,"high":1326,"low":1251,"close":1258,"volume":28952,"rsi_14":52.93,"sma_20":1256.75,"sma_60":1165.82,"sma_120":1356.03},{"date":"2026-10-22","open":1279,"high":1281,"low":1214,"close":1226,"volume":60472,"rsi_14":48.77,"sma_20":1259.3,"sma_60":1165.28,"sma_120":1349.47},{"date":"2026-10-23","open":1228,"high":1228,"low":1150,"close":1192,"volume":58073}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.58,"ttm_eps":null,"close":1258.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.45,"ttm_eps":null,"close":1118.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.43,"ttm_eps":null,"close":1086.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.39,"ttm_eps":null,"close":996.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.39,"ttm_eps":null,"close":2960.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.24,"ttm_eps":null,"close":2146.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.39,"ttm_eps":null,"close":1550.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.92,"ttm_eps":null,"close":1900.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.92,"ttm_eps":null,"close":1370.0}],"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":"파루","phase":"above-fold","symbol_resolved":true}