{"status":"ok","report":{"price_analysis":{"current":2350.0,"change_1d":0.2,"change_7d":-4.3,"change_30d":-6.0,"high_30d":2875.0,"low_30d":1900.0,"position_in_range":46.0,"support":1997.5,"resistance":2777.5},"summary":"큐로홀딩스(051780)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 178.21억. 현재가 2,350원, 전일 대비 +0.2%, 30일 -6.0%. ROE -11.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.30만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -11.2%로 적자 상태입니다. 시가총액 178.21억. 매출 572.41억, 영업이익 -5.35억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.66,"roe":-11.25,"eps":-705.0,"revenue":57241246923.0,"operating_income":-534823799.0,"net_income":-9423284947.0,"market_cap":17820832550,"profit_margin":-16.46,"roa":-3.07,"operating_margin":-0.93,"gross_margin":17.24,"debt_ratio":2.6694951629915042,"total_assets":98340022514.0,"total_equity":26799332918.0,"total_debt":71540689596.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.2로 중립 구간입니다. MACD(-58.50)가 시그널선(-69.58)을 상회합니다(골든크로스). 현재가가 SMA20(2362)과 SMA60(2590) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2151~2574 (현재 위치 47%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 50","rsi_14":50.155763239875384,"macd":-58.501016587506456,"macd_signal":-69.57590946993231,"sma_20":2362.5,"sma_60":2590.0,"bb_upper":2573.6042396542525,"bb_lower":2151.3957603457475,"atr_14":243.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.30만, 기관 순매수 0.00. 30일 누적: 외국인 2.09만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-12962.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-1993.0,"institution_net":0.0,"retail_net":1993.0},{"date":"2026-10-22","foreign_net":-1595.0,"institution_net":0.0,"retail_net":1595.0},{"date":"2026-10-21","foreign_net":-1774.0,"institution_net":-143.0,"retail_net":1917.0},{"date":"2026-10-20","foreign_net":-1546.0,"institution_net":143.0,"retail_net":1403.0},{"date":"2026-10-19","foreign_net":-6054.0,"institution_net":0.0,"retail_net":6054.0},{"date":"2026-10-16","foreign_net":-6060.0,"institution_net":0.0,"retail_net":6060.0},{"date":"2026-10-15","foreign_net":5720.0,"institution_net":0.0,"retail_net":-5720.0},{"date":"2026-10-14","foreign_net":2797.0,"institution_net":0.0,"retail_net":-2797.0},{"date":"2026-10-13","foreign_net":-2303.0,"institution_net":0.0,"retail_net":2303.0},{"date":"2026-10-12","foreign_net":1074.0,"institution_net":0.0,"retail_net":-1074.0},{"date":"2026-10-08","foreign_net":2203.0,"institution_net":0.0,"retail_net":-2203.0},{"date":"2026-10-07","foreign_net":2607.0,"institution_net":0.0,"retail_net":-2607.0},{"date":"2026-10-06","foreign_net":25638.0,"institution_net":0.0,"retail_net":-25638.0},{"date":"2026-10-02","foreign_net":-7775.0,"institution_net":0.0,"retail_net":7775.0},{"date":"2026-10-01","foreign_net":-3099.0,"institution_net":-398.0,"retail_net":3497.0},{"date":"2026-09-30","foreign_net":9487.0,"institution_net":196.0,"retail_net":-9683.0},{"date":"2026-09-29","foreign_net":10991.0,"institution_net":-1273.0,"retail_net":-9718.0},{"date":"2026-09-28","foreign_net":5423.0,"institution_net":1475.0,"retail_net":-6898.0},{"date":"2026-09-23","foreign_net":-6012.0,"institution_net":0.0,"retail_net":6012.0},{"date":"2026-09-22","foreign_net":-586.0,"institution_net":0.0,"retail_net":586.0},{"date":"2026-09-21","foreign_net":-795.0,"institution_net":0.0,"retail_net":795.0},{"date":"2026-09-18","foreign_net":-1200.0,"institution_net":0.0,"retail_net":1200.0},{"date":"2026-09-17","foreign_net":-1146.0,"institution_net":0.0,"retail_net":1146.0},{"date":"2026-09-16","foreign_net":-6066.0,"institution_net":0.0,"retail_net":6066.0},{"date":"2026-09-15","foreign_net":-3317.0,"institution_net":0.0,"retail_net":3317.0},{"date":"2026-09-14","foreign_net":-912.0,"institution_net":0.0,"retail_net":912.0},{"date":"2026-09-11","foreign_net":-336.0,"institution_net":0.0,"retail_net":336.0},{"date":"2026-09-10","foreign_net":-1458.0,"institution_net":0.0,"retail_net":1458.0},{"date":"2026-09-09","foreign_net":3720.0,"institution_net":-708.0,"retail_net":-3012.0},{"date":"2026-09-08","foreign_net":5243.0,"institution_net":708.0,"retail_net":-5951.0}],"periods":{"d1":{"foreign_net":-1993.0,"institution_net":0,"retail_net":1993.0},"d3":{"foreign_net":-5362.0,"institution_net":-143.0,"retail_net":5505.0},"d7":{"foreign_net":-13302.0,"institution_net":0.0,"retail_net":13302.0},"d14":{"foreign_net":10939.0,"institution_net":0.0,"retail_net":-10939.0},"d30":{"foreign_net":20876.0,"institution_net":0.0,"retail_net":-20876.0}}},"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 -705, PBR 0.66x) — 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 -705원"}]},"growth":{"grade":"D","percentile":26,"summary":"매출 -0.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.1,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-473.5,"unit":"%","percentile":3,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -11.2%","metrics":[{"name":"ROE","value":-11.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-16.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.2,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.0,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":17,"summary":"유동비율 0.9x, 순차입금비율 2.6x","metrics":[{"name":"유동비율","value":0.93,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.61,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -705, PBR 0.66x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -0.1%"},"profitability":{"grade":"C","reason":"ROE -11.2%"},"momentum":{"grade":"C","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-11.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.67,"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":17.24,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.93,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-16.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.7배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.7배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.66,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.02,"pbr_5y_low":0.19,"pbr_5y_avg":0.57,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":0.47,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.9},{"quarter":"2024-Q3","per":null,"pbr":0.46},{"quarter":"2024-Q4","per":null,"pbr":0.38},{"quarter":"2025-Q1","per":null,"pbr":0.19},{"quarter":"2025-Q2","per":null,"pbr":0.31},{"quarter":"2025-Q3","per":null,"pbr":0.55},{"quarter":"2025-Q4","per":null,"pbr":0.47},{"quarter":"2026-Q1","per":null,"pbr":1.02},{"quarter":"2026-Q2","per":null,"pbr":0.89},{"quarter":"현재","per":null,"pbr":0.66}],"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":"Holding Company","industry":"Unknown"},"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":"0.7배"},{"label":"ROE","value":"-11.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:19.070292+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":-0.11248246850858425,"dividend_yield":null,"eps":-705.0,"revenue":15046871261.0,"operating_income":-649943070.0,"net_income":-3014455121.0,"market_cap":null,"profit_margin":-0.2003376694537933,"operating_margin":-0.0431945657489998,"roa":-0.03065339059253167,"gross_margin":0.17244094170760912,"total_equity":26799332918.0,"total_assets":98340022514.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.0,"roe":-0.056928018555053896,"dividend_yield":null,"eps":-286.01,"revenue":15066329736.0,"operating_income":174031909.0,"net_income":-1562906185.0,"market_cap":18800000000.0,"profit_margin":-0.10373503118450533,"operating_margin":0.011551048732470141,"roa":-0.01628116765649286,"gross_margin":0.21645769428552483,"total_equity":27454076651.0,"total_assets":95994723350.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11123291354422389,"dividend_yield":null,"eps":-422.82,"revenue":14035365532.0,"operating_income":22513559.0,"net_income":-2310507527.0,"market_cap":null,"profit_margin":-0.16462040277698128,"operating_margin":0.0016040593277510374,"roa":-0.025243367666567828,"gross_margin":0.2303300881355343,"total_equity":20771797244.0,"total_assets":91529290288.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.12972957327107656,"dividend_yield":null,"eps":-463.98,"revenue":13092680394.0,"operating_income":-81426197.0,"net_income":-2535416114.0,"market_cap":null,"profit_margin":-0.19365141725768456,"operating_margin":-0.006219215206484021,"roa":-0.03163028917377574,"gross_margin":0.204763095433734,"total_equity":19543856116.0,"total_assets":80157854393.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0956438239779843,"dividend_yield":null,"eps":-354.17,"revenue":13117186808.0,"operating_income":-280595241.0,"net_income":-1935364867.0,"market_cap":null,"profit_margin":-0.14754420252821637,"operating_margin":-0.02139141914399425,"roa":-0.025060183337077012,"gross_margin":0.2099255378691867,"total_equity":20235126394.0,"total_assets":77228679494.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.10564955692073094,"dividend_yield":null,"eps":-438.04,"revenue":16406045904.0,"operating_income":330262392.0,"net_income":-2393682614.0,"market_cap":null,"profit_margin":-0.14590246961435052,"operating_margin":0.02013052955797703,"roa":-0.028168187351442775,"gross_margin":0.20124082416440373,"total_equity":22656816401.0,"total_assets":84978226825.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.48033166796702836,"dividend_yield":null,"eps":-1745.02,"revenue":13277682338.0,"operating_income":1364656392.0,"net_income":-9535707457.0,"market_cap":null,"profit_margin":-0.718175598290172,"operating_margin":0.10277820761643228,"roa":-0.11843192030880874,"gross_margin":-0.01581047826390618,"total_equity":19852339733.0,"total_assets":80516362752.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.07799069209348201,"dividend_yield":null,"eps":-359.12,"revenue":15659948159.0,"operating_income":-1957160229.0,"net_income":-1962422710.0,"market_cap":null,"profit_margin":-0.12531476414065695,"operating_margin":-0.12497871698733508,"roa":-0.02537858336359376,"gross_margin":0.17859773248308108,"total_equity":25162268180.0,"total_assets":77325935884.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.06679086815179924,"dividend_yield":null,"eps":-344.84,"revenue":16123357875.0,"operating_income":-1315235661.0,"net_income":-1884374402.0,"market_cap":null,"profit_margin":-0.11687232998293788,"operating_margin":-0.08157330943074412,"roa":-0.025613790548339014,"gross_margin":0.22365766107514376,"total_equity":28213054481.0,"total_assets":73568744089.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.11016184433455045,"dividend_yield":null,"eps":-599.14,"revenue":16038186062.0,"operating_income":-755347472.0,"net_income":-3274000918.0,"market_cap":null,"profit_margin":-0.20413785607321508,"operating_margin":-0.04709681438287332,"roa":-0.04409156978240854,"gross_margin":0.2325908048191591,"total_equity":29719917434.0,"total_assets":74254578237.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.10512815097157081,"dividend_yield":null,"eps":-629.07,"revenue":16873639864.0,"operating_income":-1240147985.0,"net_income":-3437558350.0,"market_cap":null,"profit_margin":-0.2037235817349669,"operating_margin":-0.07349617480256067,"roa":-0.0455591745752157,"gross_margin":0.20131427821019898,"total_equity":32698742613.0,"total_assets":75452603829.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.08510404810935941,"dividend_yield":null,"eps":-487.71,"revenue":16834405902.0,"operating_income":-967055866.0,"net_income":-2665112831.0,"market_cap":null,"profit_margin":-0.15831344726476942,"operating_margin":-0.057445203093570985,"roa":-0.037593207178626895,"gross_margin":0.19443948441394782,"total_equity":31315934908.0,"total_assets":70893468023.0}],"current_price":2350.0,"change_pct":0.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":20787.0},{"date":"2016-10-25","close":19986.0},{"date":"2016-10-26","close":18695.0},{"date":"2016-10-27","close":19140.0},{"date":"2016-10-28","close":18918.0},{"date":"2016-10-31","close":17448.0},{"date":"2016-11-01","close":17938.0},{"date":"2016-11-02","close":16425.0},{"date":"2016-11-03","close":16425.0},{"date":"2016-11-04","close":16692.0},{"date":"2016-11-07","close":17226.0},{"date":"2016-11-08","close":17004.0},{"date":"2016-11-09","close":15401.0},{"date":"2016-11-10","close":16024.0},{"date":"2016-11-11","close":16247.0},{"date":"2016-11-14","close":16470.0},{"date":"2016-11-15","close":16647.0},{"date":"2016-11-16","close":17181.0},{"date":"2016-11-17","close":17137.0},{"date":"2016-11-18","close":17181.0},{"date":"2016-11-21","close":16470.0},{"date":"2016-11-22","close":16781.0},{"date":"2016-11-23","close":16113.0},{"date":"2016-11-24","close":15757.0},{"date":"2016-11-25","close":15891.0},{"date":"2016-11-28","close":15757.0},{"date":"2016-11-29","close":15490.0},{"date":"2016-11-30","close":15624.0},{"date":"2016-12-01","close":15134.0},{"date":"2016-12-02","close":14688.0},{"date":"2016-12-05","close":14110.0},{"date":"2016-12-06","close":14511.0},{"date":"2016-12-07","close":13977.0},{"date":"2016-12-08","close":13843.0},{"date":"2016-12-09","close":14421.0},{"date":"2016-12-12","close":16425.0},{"date":"2016-12-13","close":16514.0},{"date":"2016-12-14","close":16113.0},{"date":"2016-12-15","close":16514.0},{"date":"2016-12-16","close":21455.0},{"date":"2016-12-19","close":25461.0},{"date":"2016-12-20","close":23903.0},{"date":"2016-12-21","close":25862.0},{"date":"2016-12-22","close":25950.0},{"date":"2016-12-23","close":22212.0},{"date":"2016-12-26","close":21588.0},{"date":"2016-12-27","close":22434.0},{"date":"2016-12-28","close":22879.0},{"date":"2016-12-29","close":22835.0},{"date":"2017-01-02","close":23325.0},{"date":"2017-01-03","close":24660.0},{"date":"2017-01-04","close":25283.0},{"date":"2017-01-05","close":25995.0},{"date":"2017-01-06","close":26352.0},{"date":"2017-01-09","close":26307.0},{"date":"2017-01-10","close":26352.0},{"date":"2017-01-11","close":24348.0},{"date":"2017-01-12","close":23369.0},{"date":"2017-01-13","close":22612.0},{"date":"2017-01-16","close":21722.0},{"date":"2017-01-17","close":21099.0},{"date":"2017-01-18","close":20565.0},{"date":"2017-01-19","close":18918.0},{"date":"2017-01-20","close":18294.0},{"date":"2017-01-23","close":17360.0},{"date":"2017-01-24","close":18205.0},{"date":"2017-01-25","close":16291.0},{"date":"2017-01-26","close":16692.0},{"date":"2017-01-31","close":15846.0},{"date":"2017-02-01","close":16024.0},{"date":"2017-02-02","close":11750.0},{"date":"2017-02-03","close":11796.0},{"date":"2017-02-06","close":12017.0},{"date":"2017-02-07","close":11439.0},{"date":"2017-02-08","close":11840.0},{"date":"2017-02-09","close":11884.0},{"date":"2017-02-10","close":12463.0},{"date":"2017-02-13","close":13664.0},{"date":"2017-02-14","close":13531.0},{"date":"2017-02-15","close":13843.0},{"date":"2017-02-16","close":13487.0},{"date":"2017-02-17","close":13398.0},{"date":"2017-02-20","close":13487.0},{"date":"2017-02-21","close":13798.0},{"date":"2017-02-22","close":13576.0},{"date":"2017-02-23","close":13620.0},{"date":"2017-02-24","close":13176.0},{"date":"2017-02-27","close":12864.0},{"date":"2017-02-28","close":13220.0},{"date":"2017-03-02","close":13754.0},{"date":"2017-03-03","close":13443.0},{"date":"2017-03-06","close":13843.0},{"date":"2017-03-07","close":14199.0},{"date":"2017-03-08","close":14021.0},{"date":"2017-03-09","close":13443.0},{"date":"2017-03-10","close":13531.0},{"date":"2017-03-13","close":15000.0},{"date":"2017-03-14","close":15090.0},{"date":"2017-03-15","close":14956.0},{"date":"2017-03-16","close":15090.0},{"date":"2017-03-17","close":15223.0},{"date":"2017-03-20","close":15267.0},{"date":"2017-03-21","close":15534.0},{"date":"2017-03-22","close":15134.0},{"date":"2017-03-23","close":14555.0},{"date":"2017-03-24","close":14154.0},{"date":"2017-03-27","close":13443.0},{"date":"2017-03-28","close":13931.0},{"date":"2017-03-29","close":13576.0},{"date":"2017-03-30","close":13086.0},{"date":"2017-03-31","close":13086.0},{"date":"2017-04-03","close":13264.0},{"date":"2017-04-04","close":12730.0},{"date":"2017-04-05","close":12686.0},{"date":"2017-04-06","close":12686.0},{"date":"2017-04-07","close":12864.0},{"date":"2017-04-10","close":12017.0},{"date":"2017-04-11","close":11573.0},{"date":"2017-04-12","close":11884.0},{"date":"2017-04-13","close":11573.0},{"date":"2017-04-14","close":11127.0},{"date":"2017-04-17","close":11929.0},{"date":"2017-04-18","close":12597.0},{"date":"2017-04-19","close":12017.0},{"date":"2017-04-20","close":12017.0},{"date":"2017-04-21","close":11796.0},{"date":"2017-04-24","close":11217.0},{"date":"2017-04-25","close":11617.0},{"date":"2017-04-26","close":11484.0},{"date":"2017-04-27","close":11306.0},{"date":"2017-04-28","close":11172.0},{"date":"2017-05-02","close":10860.0},{"date":"2017-05-04","close":10994.0},{"date":"2017-05-08","close":11350.0},{"date":"2017-05-10","close":11350.0},{"date":"2017-05-11","close":11083.0},{"date":"2017-05-12","close":10905.0},{"date":"2017-05-15","close":10950.0},{"date":"2017-05-16","close":10593.0},{"date":"2017-05-17","close":10416.0},{"date":"2017-05-18","close":9792.0},{"date":"2017-05-19","close":11796.0},{"date":"2017-05-22","close":11439.0},{"date":"2017-05-23","close":11617.0},{"date":"2017-05-24","close":12063.0},{"date":"2017-05-25","close":12284.0},{"date":"2017-05-26","close":12374.0},{"date":"2017-05-29","close":12240.0},{"date":"2017-05-30","close":11884.0},{"date":"2017-05-31","close":12240.0},{"date":"2017-06-01","close":12330.0},{"date":"2017-06-02","close":12284.0},{"date":"2017-06-05","close":11973.0},{"date":"2017-06-07","close":12017.0},{"date":"2017-06-08","close":11662.0},{"date":"2017-06-09","close":12151.0},{"date":"2017-06-12","close":12196.0},{"date":"2017-06-13","close":12063.0},{"date":"2017-06-14","close":12107.0},{"date":"2017-06-15","close":11973.0},{"date":"2017-06-16","close":12107.0},{"date":"2017-06-19","close":11973.0},{"date":"2017-06-20","close":11617.0},{"date":"2017-06-21","close":11439.0},{"date":"2017-06-22","close":11706.0},{"date":"2017-06-23","close":11484.0},{"date":"2017-06-26","close":11529.0},{"date":"2017-06-27","close":11350.0},{"date":"2017-06-28","close":11039.0},{"date":"2017-06-29","close":11306.0},{"date":"2017-06-30","close":11083.0},{"date":"2017-07-03","close":11306.0},{"date":"2017-07-04","close":11083.0},{"date":"2017-07-05","close":11127.0},{"date":"2017-07-06","close":11217.0},{"date":"2017-07-07","close":11261.0},{"date":"2017-07-10","close":10950.0},{"date":"2017-07-11","close":11039.0},{"date":"2017-07-12","close":10593.0},{"date":"2017-07-13","close":10103.0},{"date":"2017-07-14","close":10549.0},{"date":"2017-07-17","close":10282.0},{"date":"2017-07-18","close":10103.0},{"date":"2017-07-19","close":10149.0},{"date":"2017-07-20","close":10326.0},{"date":"2017-07-21","close":10282.0},{"date":"2017-07-24","close":10149.0},{"date":"2017-07-25","close":10416.0},{"date":"2017-07-26","close":10059.0},{"date":"2017-07-27","close":10059.0},{"date":"2017-07-28","close":9882.0},{"date":"2017-07-31","close":9836.0},{"date":"2017-08-01","close":9836.0},{"date":"2017-08-02","close":10149.0},{"date":"2017-08-03","close":9792.0},{"date":"2017-08-04","close":9970.0},{"date":"2017-08-07","close":10103.0},{"date":"2017-08-08","close":10416.0},{"date":"2017-08-09","close":10103.0},{"date":"2017-08-10","close":10193.0},{"date":"2017-08-11","close":9882.0},{"date":"2017-08-14","close":9926.0},{"date":"2017-08-16","close":9836.0},{"date":"2017-08-17","close":9836.0},{"date":"2017-08-18","close":9525.0},{"date":"2017-08-21","close":9347.0},{"date":"2017-08-22","close":9303.0},{"date":"2017-08-23","close":9125.0},{"date":"2017-08-24","close":9213.0},{"date":"2017-08-25","close":9347.0},{"date":"2017-08-28","close":9169.0},{"date":"2017-08-29","close":8990.0},{"date":"2017-08-30","close":8946.0},{"date":"2017-08-31","close":8990.0},{"date":"2017-09-01","close":9080.0},{"date":"2017-09-04","close":8990.0},{"date":"2017-09-05","close":8866.0},{"date":"2017-09-06","close":8884.0},{"date":"2017-09-07","close":9080.0},{"date":"2017-09-08","close":8902.0},{"date":"2017-09-11","close":9080.0},{"date":"2017-09-12","close":8990.0},{"date":"2017-09-13","close":8902.0},{"date":"2017-09-14","close":9036.0},{"date":"2017-09-15","close":9213.0},{"date":"2017-09-18","close":9258.0},{"date":"2017-09-19","close":8990.0},{"date":"2017-09-20","close":8884.0},{"date":"2017-09-21","close":8893.0},{"date":"2017-09-22","close":8430.0},{"date":"2017-09-25","close":8110.0},{"date":"2017-09-26","close":8145.0},{"date":"2017-09-27","close":8172.0},{"date":"2017-09-28","close":8243.0},{"date":"2017-09-29","close":8377.0},{"date":"2017-10-10","close":8332.0},{"date":"2017-10-11","close":8617.0},{"date":"2017-10-12","close":8528.0},{"date":"2017-10-13","close":8448.0},{"date":"2017-10-16","close":8279.0},{"date":"2017-10-17","close":8189.0},{"date":"2017-10-18","close":8092.0},{"date":"2017-10-19","close":8145.0},{"date":"2017-10-20","close":8163.0},{"date":"2017-10-23","close":8368.0},{"date":"2017-10-24","close":8385.0},{"date":"2017-10-25","close":8314.0},{"date":"2017-10-26","close":8225.0},{"date":"2017-10-27","close":8243.0},{"date":"2017-10-30","close":8412.0},{"date":"2017-10-31","close":8483.0},{"date":"2017-11-01","close":8483.0},{"date":"2017-11-02","close":8456.0},{"date":"2017-11-03","close":8421.0},{"date":"2017-11-06","close":10282.0},{"date":"2017-11-07","close":10504.0},{"date":"2017-11-08","close":10370.0},{"date":"2017-11-09","close":10326.0},{"date":"2017-11-10","close":10772.0},{"date":"2017-11-13","close":10637.0},{"date":"2017-11-14","close":11261.0},{"date":"2017-11-15","close":11350.0},{"date":"2017-11-16","close":11217.0},{"date":"2017-11-17","close":11394.0},{"date":"2017-11-20","close":12063.0},{"date":"2017-11-21","close":12374.0},{"date":"2017-11-22","close":11573.0},{"date":"2017-11-23","close":11529.0},{"date":"2017-11-24","close":10860.0},{"date":"2017-11-27","close":10637.0},{"date":"2017-11-28","close":10994.0},{"date":"2017-11-29","close":10994.0},{"date":"2017-11-30","close":11617.0},{"date":"2017-12-01","close":11484.0},{"date":"2017-12-04","close":11484.0},{"date":"2017-12-05","close":11127.0},{"date":"2017-12-06","close":10683.0},{"date":"2017-12-07","close":10193.0},{"date":"2017-12-08","close":9882.0},{"date":"2017-12-11","close":9747.0},{"date":"2017-12-12","close":9882.0},{"date":"2017-12-13","close":10015.0},{"date":"2017-12-14","close":9970.0},{"date":"2017-12-15","close":9659.0},{"date":"2017-12-18","close":9480.0},{"date":"2017-12-19","close":9036.0},{"date":"2017-12-20","close":8990.0},{"date":"2017-12-21","close":9036.0},{"date":"2017-12-22","close":9392.0},{"date":"2017-12-26","close":8990.0},{"date":"2017-12-27","close":9436.0},{"date":"2017-12-28","close":9525.0},{"date":"2018-01-02","close":9570.0},{"date":"2018-01-03","close":9792.0},{"date":"2018-01-04","close":9480.0},{"date":"2018-01-05","close":9169.0},{"date":"2018-01-08","close":9036.0},{"date":"2018-01-09","close":8875.0},{"date":"2018-01-10","close":8875.0},{"date":"2018-01-11","close":9614.0},{"date":"2018-01-12","close":9125.0},{"date":"2018-01-15","close":9213.0},{"date":"2018-01-16","close":9213.0},{"date":"2018-01-17","close":9436.0},{"date":"2018-01-18","close":9303.0},{"date":"2018-01-19","close":9614.0},{"date":"2018-01-22","close":9659.0},{"date":"2018-01-23","close":9659.0},{"date":"2018-01-24","close":9525.0},{"date":"2018-01-25","close":9703.0},{"date":"2018-01-26","close":9747.0},{"date":"2018-01-29","close":9703.0},{"date":"2018-01-30","close":9570.0},{"date":"2018-01-31","close":9303.0},{"date":"2018-02-01","close":9392.0},{"date":"2018-02-02","close":9258.0},{"date":"2018-02-05","close":8946.0},{"date":"2018-02-06","close":8821.0},{"date":"2018-02-07","close":8706.0},{"date":"2018-02-08","close":8759.0},{"date":"2018-02-09","close":8679.0},{"date":"2018-02-12","close":8661.0},{"date":"2018-02-13","close":8626.0},{"date":"2018-02-14","close":8671.0},{"date":"2018-02-19","close":8723.0},{"date":"2018-02-20","close":8769.0},{"date":"2018-02-21","close":8884.0},{"date":"2018-02-22","close":8875.0},{"date":"2018-02-23","close":8990.0},{"date":"2018-02-26","close":8857.0},{"date":"2018-02-27","close":8723.0},{"date":"2018-02-28","close":8573.0},{"date":"2018-03-02","close":8608.0},{"date":"2018-03-05","close":8350.0},{"date":"2018-03-06","close":8323.0},{"date":"2018-03-07","close":8198.0},{"date":"2018-03-08","close":8145.0},{"date":"2018-03-09","close":8394.0},{"date":"2018-03-12","close":8350.0},{"date":"2018-03-13","close":8261.0},{"date":"2018-03-14","close":8189.0},{"date":"2018-03-15","close":8279.0},{"date":"2018-03-16","close":8181.0},{"date":"2018-03-19","close":8163.0},{"date":"2018-03-20","close":8350.0},{"date":"2018-03-21","close":8377.0},{"date":"2018-03-22","close":8118.0},{"date":"2018-03-23","close":8189.0},{"date":"2018-03-26","close":8012.0},{"date":"2018-03-27","close":8012.0},{"date":"2018-03-28","close":7656.0},{"date":"2018-03-29","close":7602.0},{"date":"2018-03-30","close":8118.0},{"date":"2018-04-02","close":8252.0},{"date":"2018-04-03","close":8235.0},{"date":"2018-04-04","close":8235.0},{"date":"2018-04-05","close":8430.0},{"date":"2018-04-06","close":8235.0},{"date":"2018-04-09","close":8323.0},{"date":"2018-04-10","close":8306.0},{"date":"2018-04-11","close":8475.0},{"date":"2018-04-12","close":8599.0},{"date":"2018-04-13","close":8697.0},{"date":"2018-04-16","close":8671.0},{"date":"2018-04-17","close":9747.0},{"date":"2018-04-18","close":9258.0},{"date":"2018-04-19","close":8946.0},{"date":"2018-04-20","close":8990.0},{"date":"2018-04-23","close":8723.0},{"date":"2018-04-24","close":8840.0},{"date":"2018-04-25","close":8831.0},{"date":"2018-04-26","close":8831.0},{"date":"2018-04-27","close":8857.0},{"date":"2018-04-30","close":8990.0},{"date":"2018-05-02","close":8813.0},{"date":"2018-05-03","close":8990.0},{"date":"2018-05-04","close":9703.0},{"date":"2018-05-08","close":9703.0},{"date":"2018-05-09","close":9970.0},{"date":"2018-05-10","close":10282.0},{"date":"2018-05-11","close":10237.0},{"date":"2018-05-14","close":11127.0},{"date":"2018-05-15","close":10683.0},{"date":"2018-05-16","close":9836.0},{"date":"2018-05-17","close":9792.0},{"date":"2018-05-18","close":9882.0},{"date":"2018-05-21","close":9614.0},{"date":"2018-05-23","close":9392.0},{"date":"2018-05-24","close":9436.0},{"date":"2018-05-25","close":9080.0},{"date":"2018-05-28","close":9480.0},{"date":"2018-05-29","close":9169.0},{"date":"2018-05-30","close":9036.0},{"date":"2018-05-31","close":8902.0},{"date":"2018-06-01","close":9036.0},{"date":"2018-06-04","close":9080.0},{"date":"2018-06-05","close":9125.0},{"date":"2018-06-07","close":10460.0},{"date":"2018-06-08","close":9926.0},{"date":"2018-06-11","close":9882.0},{"date":"2018-06-12","close":9970.0},{"date":"2018-06-14","close":10727.0},{"date":"2018-06-15","close":11172.0},{"date":"2018-06-18","close":10460.0},{"date":"2018-06-19","close":10103.0},{"date":"2018-06-20","close":10370.0},{"date":"2018-06-21","close":10416.0},{"date":"2018-06-22","close":10015.0},{"date":"2018-06-25","close":9480.0},{"date":"2018-06-26","close":9258.0},{"date":"2018-06-27","close":8990.0},{"date":"2018-06-28","close":8893.0},{"date":"2018-06-29","close":8502.0},{"date":"2018-07-02","close":7931.0},{"date":"2018-07-03","close":8163.0},{"date":"2018-07-04","close":8137.0},{"date":"2018-07-05","close":7896.0},{"date":"2018-07-06","close":8100.0},{"date":"2018-07-09","close":8020.0},{"date":"2018-07-10","close":8216.0},{"date":"2018-07-11","close":8100.0},{"date":"2018-07-12","close":8100.0},{"date":"2018-07-13","close":8145.0},{"date":"2018-07-16","close":8110.0},{"date":"2018-07-17","close":8083.0},{"date":"2018-07-18","close":7976.0},{"date":"2018-07-19","close":8127.0},{"date":"2018-07-20","close":8100.0},{"date":"2018-07-23","close":7922.0},{"date":"2018-07-24","close":7931.0},{"date":"2018-07-25","close":7833.0},{"date":"2018-07-26","close":7860.0},{"date":"2018-07-27","close":8047.0},{"date":"2018-07-30","close":8029.0},{"date":"2018-07-31","close":8056.0},{"date":"2018-08-01","close":8100.0},{"date":"2018-08-02","close":8100.0},{"date":"2018-08-03","close":8002.0},{"date":"2018-08-06","close":8039.0},{"date":"2018-08-07","close":8056.0},{"date":"2018-08-08","close":8012.0},{"date":"2018-08-09","close":7994.0},{"date":"2018-08-10","close":7994.0},{"date":"2018-08-13","close":7762.0},{"date":"2018-08-14","close":7771.0},{"date":"2018-08-16","close":7931.0},{"date":"2018-08-17","close":7949.0},{"date":"2018-08-20","close":7914.0},{"date":"2018-08-21","close":7949.0},{"date":"2018-08-22","close":7941.0},{"date":"2018-08-23","close":7843.0},{"date":"2018-08-24","close":7851.0},{"date":"2018-08-27","close":7789.0},{"date":"2018-08-28","close":7771.0},{"date":"2018-08-29","close":7825.0},{"date":"2018-08-30","close":7887.0},{"date":"2018-08-31","close":7922.0},{"date":"2018-09-03","close":8110.0},{"date":"2018-09-04","close":8323.0},{"date":"2018-09-05","close":8261.0},{"date":"2018-09-06","close":8145.0},{"date":"2018-09-07","close":8092.0},{"date":"2018-09-10","close":8092.0},{"date":"2018-09-11","close":8261.0},{"date":"2018-09-12","close":8110.0},{"date":"2018-09-13","close":8145.0},{"date":"2018-09-14","close":8100.0},{"date":"2018-09-17","close":8029.0},{"date":"2018-09-18","close":7896.0},{"date":"2018-09-19","close":7789.0},{"date":"2018-09-20","close":7656.0},{"date":"2018-09-21","close":7771.0},{"date":"2018-09-27","close":7922.0},{"date":"2018-09-28","close":7869.0},{"date":"2018-10-01","close":7611.0},{"date":"2018-10-02","close":7620.0},{"date":"2018-10-04","close":7397.0},{"date":"2018-10-05","close":7122.0},{"date":"2018-10-08","close":7122.0},{"date":"2018-10-10","close":7059.0},{"date":"2018-10-11","close":6463.0},{"date":"2018-10-12","close":6588.0},{"date":"2018-10-15","close":6640.0},{"date":"2018-10-16","close":6721.0},{"date":"2018-10-17","close":6471.0},{"date":"2018-10-18","close":6453.0},{"date":"2018-10-19","close":6614.0},{"date":"2018-10-22","close":6588.0},{"date":"2018-10-23","close":6329.0},{"date":"2018-10-24","close":6098.0},{"date":"2018-10-25","close":5990.0},{"date":"2018-10-26","close":5670.0},{"date":"2018-10-29","close":5323.0},{"date":"2018-10-30","close":5385.0},{"date":"2018-10-31","close":5519.0},{"date":"2018-11-01","close":5635.0},{"date":"2018-11-02","close":6026.0},{"date":"2018-11-05","close":6017.0},{"date":"2018-11-06","close":5884.0},{"date":"2018-11-07","close":5794.0},{"date":"2018-11-08","close":5892.0},{"date":"2018-11-09","close":5892.0},{"date":"2018-11-12","close":5652.0},{"date":"2018-11-13","close":5848.0},{"date":"2018-11-14","close":5955.0},{"date":"2018-11-15","close":5857.0},{"date":"2018-11-16","close":6445.0},{"date":"2018-11-19","close":6347.0},{"date":"2018-11-20","close":6231.0},{"date":"2018-11-21","close":6178.0},{"date":"2018-11-22","close":6196.0},{"date":"2018-11-23","close":6160.0},{"date":"2018-11-26","close":6249.0},{"date":"2018-11-27","close":6275.0},{"date":"2018-11-28","close":6151.0},{"date":"2018-11-29","close":6160.0},{"date":"2018-11-30","close":6115.0},{"date":"2018-12-03","close":6088.0},{"date":"2018-12-04","close":6035.0},{"date":"2018-12-05","close":6098.0},{"date":"2018-12-06","close":5919.0},{"date":"2018-12-07","close":5875.0},{"date":"2018-12-10","close":5696.0},{"date":"2018-12-11","close":5652.0},{"date":"2018-12-12","close":5661.0},{"date":"2018-12-13","close":5839.0},{"date":"2018-12-14","close":5759.0},{"date":"2018-12-17","close":5759.0},{"date":"2018-12-18","close":5884.0},{"date":"2018-12-19","close":5786.0},{"date":"2018-12-20","close":5554.0},{"date":"2018-12-21","close":5412.0},{"date":"2018-12-24","close":5296.0},{"date":"2018-12-26","close":5047.0},{"date":"2018-12-27","close":5162.0},{"date":"2018-12-28","close":5314.0},{"date":"2019-01-02","close":5279.0},{"date":"2019-01-03","close":5350.0},{"date":"2019-01-04","close":5429.0},{"date":"2019-01-07","close":5412.0},{"date":"2019-01-08","close":5403.0},{"date":"2019-01-09","close":5429.0},{"date":"2019-01-10","close":5429.0},{"date":"2019-01-11","close":5439.0},{"date":"2019-01-14","close":5644.0},{"date":"2019-01-15","close":5742.0},{"date":"2019-01-16","close":5875.0},{"date":"2019-01-17","close":5884.0},{"date":"2019-01-18","close":5919.0},{"date":"2019-01-21","close":5786.0},{"date":"2019-01-22","close":5786.0},{"date":"2019-01-23","close":5679.0},{"date":"2019-01-24","close":5884.0},{"date":"2019-01-25","close":5919.0},{"date":"2019-01-28","close":5919.0},{"date":"2019-01-29","close":5794.0},{"date":"2019-01-30","close":5804.0},{"date":"2019-01-31","close":5794.0},{"date":"2019-02-01","close":5661.0},{"date":"2019-02-07","close":5635.0},{"date":"2019-02-08","close":5590.0},{"date":"2019-02-11","close":5750.0},{"date":"2019-02-12","close":5688.0},{"date":"2019-02-13","close":5742.0},{"date":"2019-02-14","close":5759.0},{"date":"2019-02-15","close":5617.0},{"date":"2019-02-18","close":5670.0},{"date":"2019-02-19","close":5625.0},{"date":"2019-02-20","close":5652.0},{"date":"2019-02-21","close":5644.0},{"date":"2019-02-22","close":5644.0},{"date":"2019-02-25","close":5519.0},{"date":"2019-02-26","close":5519.0},{"date":"2019-02-27","close":5519.0},{"date":"2019-02-28","close":5429.0},{"date":"2019-03-04","close":5475.0},{"date":"2019-03-05","close":5510.0},{"date":"2019-03-06","close":5510.0},{"date":"2019-03-07","close":5510.0},{"date":"2019-03-08","close":5448.0},{"date":"2019-03-11","close":5243.0},{"date":"2019-03-12","close":5287.0},{"date":"2019-03-13","close":5270.0},{"date":"2019-03-14","close":5216.0},{"date":"2019-03-15","close":5136.0},{"date":"2019-03-18","close":5198.0},{"date":"2019-03-19","close":5162.0},{"date":"2019-03-20","close":5118.0},{"date":"2019-03-21","close":5110.0},{"date":"2019-03-22","close":5110.0},{"date":"2019-03-25","close":5074.0},{"date":"2019-03-26","close":5002.0},{"date":"2019-03-27","close":4958.0},{"date":"2019-03-28","close":4958.0},{"date":"2019-03-29","close":5038.0},{"date":"2019-04-01","close":5118.0},{"date":"2019-04-02","close":5181.0},{"date":"2019-04-03","close":5385.0},{"date":"2019-04-04","close":5341.0},{"date":"2019-04-05","close":5377.0},{"date":"2019-04-08","close":5385.0},{"date":"2019-04-09","close":5421.0},{"date":"2019-04-10","close":5385.0},{"date":"2019-04-11","close":5394.0},{"date":"2019-04-12","close":5448.0},{"date":"2019-04-15","close":5483.0},{"date":"2019-04-16","close":5439.0},{"date":"2019-04-17","close":5412.0},{"date":"2019-04-18","close":5377.0},{"date":"2019-04-19","close":5475.0},{"date":"2019-04-22","close":5475.0},{"date":"2019-04-23","close":6275.0},{"date":"2019-04-24","close":6080.0},{"date":"2019-04-25","close":5813.0},{"date":"2019-04-26","close":5733.0},{"date":"2019-04-29","close":5715.0},{"date":"2019-04-30","close":5644.0},{"date":"2019-05-02","close":5831.0},{"date":"2019-05-03","close":5768.0},{"date":"2019-05-07","close":5982.0},{"date":"2019-05-08","close":5946.0},{"date":"2019-05-09","close":5742.0},{"date":"2019-05-10","close":5831.0},{"date":"2019-05-13","close":6053.0},{"date":"2019-05-14","close":5857.0},{"date":"2019-05-15","close":5848.0},{"date":"2019-05-16","close":5733.0},{"date":"2019-05-17","close":5625.0},{"date":"2019-05-20","close":5385.0},{"date":"2019-05-21","close":5429.0},{"date":"2019-05-22","close":5331.0},{"date":"2019-05-23","close":5234.0},{"date":"2019-05-24","close":5225.0},{"date":"2019-05-27","close":5189.0},{"date":"2019-05-28","close":5270.0},{"date":"2019-05-29","close":5110.0},{"date":"2019-05-30","close":5047.0},{"date":"2019-05-31","close":5083.0},{"date":"2019-06-03","close":5083.0},{"date":"2019-06-04","close":5118.0},{"date":"2019-06-05","close":5136.0},{"date":"2019-06-07","close":5367.0},{"date":"2019-06-10","close":5563.0},{"date":"2019-06-11","close":5794.0},{"date":"2019-06-12","close":5813.0},{"date":"2019-06-13","close":6525.0},{"date":"2019-06-14","close":6578.0},{"date":"2019-06-17","close":6676.0},{"date":"2019-06-18","close":6588.0},{"date":"2019-06-19","close":6436.0},{"date":"2019-06-20","close":6355.0},{"date":"2019-06-21","close":6436.0},{"date":"2019-06-24","close":6382.0},{"date":"2019-06-25","close":6267.0},{"date":"2019-06-26","close":5946.0},{"date":"2019-06-27","close":5875.0},{"date":"2019-06-28","close":5786.0},{"date":"2019-07-01","close":5884.0},{"date":"2019-07-02","close":6151.0},{"date":"2019-07-03","close":6115.0},{"date":"2019-07-04","close":5937.0},{"date":"2019-07-05","close":6008.0},{"date":"2019-07-08","close":5742.0},{"date":"2019-07-09","close":5554.0},{"date":"2019-07-10","close":5554.0},{"date":"2019-07-11","close":5661.0},{"date":"2019-07-12","close":5554.0},{"date":"2019-07-15","close":5456.0},{"date":"2019-07-16","close":5421.0},{"date":"2019-07-17","close":5394.0},{"date":"2019-07-18","close":5385.0},{"date":"2019-07-19","close":5635.0},{"date":"2019-07-22","close":5501.0},{"date":"2019-07-23","close":5475.0},{"date":"2019-07-24","close":5341.0},{"date":"2019-07-25","close":5483.0},{"date":"2019-07-26","close":5314.0},{"date":"2019-07-29","close":5029.0},{"date":"2019-07-30","close":5038.0},{"date":"2019-07-31","close":4985.0},{"date":"2019-08-01","close":4985.0},{"date":"2019-08-02","close":4843.0},{"date":"2019-08-05","close":4397.0},{"date":"2019-08-06","close":4477.0},{"date":"2019-08-07","close":4539.0},{"date":"2019-08-08","close":4682.0},{"date":"2019-08-09","close":4647.0},{"date":"2019-08-12","close":4735.0},{"date":"2019-08-13","close":4602.0},{"date":"2019-08-14","close":4593.0},{"date":"2019-08-16","close":4539.0},{"date":"2019-08-19","close":4602.0},{"date":"2019-08-20","close":4664.0},{"date":"2019-08-21","close":4806.0},{"date":"2019-08-22","close":4967.0},{"date":"2019-08-23","close":4967.0},{"date":"2019-08-26","close":4806.0},{"date":"2019-08-27","close":4824.0},{"date":"2019-08-28","close":4967.0},{"date":"2019-08-29","close":4745.0},{"date":"2019-08-30","close":4941.0},{"date":"2019-09-02","close":4949.0},{"date":"2019-09-03","close":4806.0},{"date":"2019-09-04","close":4833.0},{"date":"2019-09-05","close":4780.0},{"date":"2019-09-06","close":4664.0},{"date":"2019-09-09","close":4602.0},{"date":"2019-09-10","close":4647.0},{"date":"2019-09-11","close":4664.0},{"date":"2019-09-16","close":4869.0},{"date":"2019-09-17","close":4824.0},{"date":"2019-09-18","close":4789.0},{"date":"2019-09-19","close":4860.0},{"date":"2019-09-20","close":4753.0},{"date":"2019-09-23","close":4718.0},{"date":"2019-09-24","close":4700.0},{"date":"2019-09-25","close":4647.0},{"date":"2019-09-26","close":4655.0},{"date":"2019-09-27","close":4628.0},{"date":"2019-09-30","close":4611.0},{"date":"2019-10-01","close":4602.0},{"date":"2019-10-02","close":4584.0},{"date":"2019-10-04","close":4539.0},{"date":"2019-10-07","close":4451.0},{"date":"2019-10-08","close":4468.0},{"date":"2019-10-10","close":4566.0},{"date":"2019-10-11","close":4602.0},{"date":"2019-10-14","close":4602.0},{"date":"2019-10-15","close":4575.0},{"date":"2019-10-16","close":4575.0},{"date":"2019-10-17","close":4584.0},{"date":"2019-10-18","close":4628.0},{"date":"2019-10-21","close":4557.0},{"date":"2019-10-22","close":4611.0},{"date":"2019-10-23","close":4477.0},{"date":"2019-10-24","close":4584.0},{"date":"2019-10-25","close":4522.0},{"date":"2019-10-28","close":4531.0},{"date":"2019-10-29","close":4620.0},{"date":"2019-10-30","close":4522.0},{"date":"2019-10-31","close":4531.0},{"date":"2019-11-01","close":4477.0},{"date":"2019-11-04","close":4531.0},{"date":"2019-11-05","close":4539.0},{"date":"2019-11-06","close":4513.0},{"date":"2019-11-07","close":4549.0},{"date":"2019-11-08","close":4575.0},{"date":"2019-11-11","close":4593.0},{"date":"2019-11-12","close":4602.0},{"date":"2019-11-13","close":4611.0},{"date":"2019-11-14","close":4655.0},{"date":"2019-11-15","close":4637.0},{"date":"2019-11-18","close":6026.0},{"date":"2019-11-19","close":5911.0},{"date":"2019-11-20","close":5821.0},{"date":"2019-11-21","close":6596.0},{"date":"2019-11-22","close":5902.0},{"date":"2019-11-25","close":5892.0},{"date":"2019-11-26","close":6463.0},{"date":"2019-11-27","close":6498.0},{"date":"2019-11-28","close":6284.0},{"date":"2019-11-29","close":6436.0},{"date":"2019-12-02","close":6409.0},{"date":"2019-12-03","close":6365.0},{"date":"2019-12-04","close":6338.0},{"date":"2019-12-05","close":6026.0},{"date":"2019-12-06","close":6000.0},{"date":"2019-12-09","close":5955.0},{"date":"2019-12-10","close":5892.0},{"date":"2019-12-11","close":5848.0},{"date":"2019-12-12","close":6017.0},{"date":"2019-12-13","close":6178.0},{"date":"2019-12-16","close":6355.0},{"date":"2019-12-17","close":8261.0},{"date":"2019-12-18","close":8554.0},{"date":"2019-12-19","close":8189.0},{"date":"2019-12-20","close":8323.0},{"date":"2019-12-23","close":8884.0},{"date":"2019-12-24","close":8145.0},{"date":"2019-12-26","close":8261.0},{"date":"2019-12-27","close":8421.0},{"date":"2019-12-30","close":8492.0},{"date":"2020-01-02","close":8635.0},{"date":"2020-01-03","close":8990.0},{"date":"2020-01-06","close":8573.0},{"date":"2020-01-07","close":8216.0},{"date":"2020-01-08","close":8154.0},{"date":"2020-01-09","close":8786.0},{"date":"2020-01-10","close":8742.0},{"date":"2020-01-13","close":8893.0},{"date":"2020-01-14","close":8733.0},{"date":"2020-01-15","close":11350.0},{"date":"2020-01-16","close":10370.0},{"date":"2020-01-17","close":10460.0},{"date":"2020-01-20","close":10282.0},{"date":"2020-01-21","close":10237.0},{"date":"2020-01-22","close":10593.0},{"date":"2020-01-23","close":10282.0},{"date":"2020-01-28","close":11127.0},{"date":"2020-01-29","close":10727.0},{"date":"2020-01-30","close":10772.0},{"date":"2020-01-31","close":10193.0},{"date":"2020-02-03","close":10149.0},{"date":"2020-02-04","close":10282.0},{"date":"2020-02-05","close":10549.0},{"date":"2020-02-06","close":10326.0},{"date":"2020-02-07","close":10103.0},{"date":"2020-02-10","close":10237.0},{"date":"2020-02-11","close":9882.0},{"date":"2020-02-12","close":9970.0},{"date":"2020-02-13","close":10504.0},{"date":"2020-02-14","close":9926.0},{"date":"2020-02-17","close":10103.0},{"date":"2020-02-18","close":9747.0},{"date":"2020-02-19","close":9882.0},{"date":"2020-02-20","close":9392.0},{"date":"2020-02-21","close":9258.0},{"date":"2020-02-24","close":8990.0},{"date":"2020-02-25","close":9436.0},{"date":"2020-02-26","close":9125.0},{"date":"2020-02-27","close":8884.0},{"date":"2020-02-28","close":8314.0},{"date":"2020-03-02","close":8990.0},{"date":"2020-03-03","close":8679.0},{"date":"2020-03-04","close":8946.0},{"date":"2020-03-05","close":8946.0},{"date":"2020-03-06","close":8946.0},{"date":"2020-03-09","close":8635.0},{"date":"2020-03-10","close":8296.0},{"date":"2020-03-11","close":8012.0},{"date":"2020-03-12","close":7451.0},{"date":"2020-03-13","close":6712.0},{"date":"2020-03-16","close":6561.0},{"date":"2020-03-17","close":6551.0},{"date":"2020-03-18","close":6080.0},{"date":"2020-03-19","close":5252.0},{"date":"2020-03-20","close":5742.0},{"date":"2020-03-23","close":5394.0},{"date":"2020-03-24","close":5341.0},{"date":"2020-03-25","close":5652.0},{"date":"2020-03-26","close":6044.0},{"date":"2020-03-27","close":6133.0},{"date":"2020-03-30","close":6311.0},{"date":"2020-03-31","close":7095.0},{"date":"2020-04-01","close":7255.0},{"date":"2020-04-02","close":7967.0},{"date":"2020-04-03","close":7673.0},{"date":"2020-04-06","close":7967.0},{"date":"2020-04-07","close":8083.0},{"date":"2020-04-08","close":7833.0},{"date":"2020-04-09","close":7994.0},{"date":"2020-04-10","close":7843.0},{"date":"2020-04-13","close":7843.0},{"date":"2020-04-14","close":7833.0},{"date":"2020-04-16","close":7816.0},{"date":"2020-04-17","close":7976.0},{"date":"2020-04-20","close":7922.0},{"date":"2020-04-21","close":7700.0},{"date":"2020-04-22","close":7397.0},{"date":"2020-04-23","close":7451.0},{"date":"2020-04-24","close":7424.0},{"date":"2020-04-27","close":7629.0},{"date":"2020-04-28","close":7486.0},{"date":"2020-04-29","close":7522.0},{"date":"2020-05-04","close":7539.0},{"date":"2020-05-06","close":8047.0},{"date":"2020-05-07","close":8261.0},{"date":"2020-05-08","close":8154.0},{"date":"2020-05-11","close":8154.0},{"date":"2020-05-12","close":7807.0},{"date":"2020-05-13","close":7869.0},{"date":"2020-05-14","close":7833.0},{"date":"2020-05-15","close":7700.0},{"date":"2020-05-18","close":7718.0},{"date":"2020-05-19","close":7718.0},{"date":"2020-05-20","close":7878.0},{"date":"2020-05-21","close":7727.0},{"date":"2020-05-22","close":7602.0},{"date":"2020-05-25","close":7389.0},{"date":"2020-05-26","close":7389.0},{"date":"2020-05-27","close":7264.0},{"date":"2020-05-28","close":7201.0},{"date":"2020-05-29","close":7103.0},{"date":"2020-06-01","close":7184.0},{"date":"2020-06-02","close":7299.0},{"date":"2020-06-03","close":7433.0},{"date":"2020-06-04","close":7335.0},{"date":"2020-06-05","close":7326.0},{"date":"2020-06-08","close":7210.0},{"date":"2020-06-09","close":6988.0},{"date":"2020-06-10","close":6747.0},{"date":"2020-06-11","close":6667.0},{"date":"2020-06-12","close":6588.0},{"date":"2020-06-15","close":5919.0},{"date":"2020-06-16","close":6320.0},{"date":"2020-06-17","close":6373.0},{"date":"2020-06-18","close":6588.0},{"date":"2020-06-19","close":6498.0},{"date":"2020-06-22","close":6365.0},{"date":"2020-06-23","close":6392.0},{"date":"2020-06-24","close":6231.0},{"date":"2020-06-25","close":6080.0},{"date":"2020-06-26","close":6222.0},{"date":"2020-06-29","close":6115.0},{"date":"2020-06-30","close":6088.0},{"date":"2020-07-01","close":6053.0},{"date":"2020-07-02","close":6088.0},{"date":"2020-07-03","close":6115.0},{"date":"2020-07-06","close":6044.0},{"date":"2020-07-07","close":6062.0},{"date":"2020-07-08","close":5884.0},{"date":"2020-07-09","close":5937.0},{"date":"2020-07-10","close":6000.0},{"date":"2020-07-13","close":5929.0},{"date":"2020-07-14","close":5706.0},{"date":"2020-07-15","close":5821.0},{"date":"2020-07-16","close":5786.0},{"date":"2020-07-17","close":5777.0},{"date":"2020-07-20","close":5644.0},{"date":"2020-07-21","close":5590.0},{"date":"2020-07-22","close":5429.0},{"date":"2020-07-23","close":5501.0},{"date":"2020-07-24","close":5314.0},{"date":"2020-07-27","close":5429.0},{"date":"2020-07-28","close":5377.0},{"date":"2020-07-29","close":5429.0},{"date":"2020-07-30","close":5394.0},{"date":"2020-07-31","close":5358.0},{"date":"2020-08-03","close":5341.0},{"date":"2020-08-04","close":5331.0},{"date":"2020-08-05","close":5341.0},{"date":"2020-08-06","close":5465.0},{"date":"2020-08-07","close":5519.0},{"date":"2020-08-10","close":5652.0},{"date":"2020-08-11","close":5777.0},{"date":"2020-08-12","close":6204.0},{"date":"2020-08-13","close":6400.0},{"date":"2020-08-14","close":6151.0},{"date":"2020-08-18","close":5652.0},{"date":"2020-08-19","close":5652.0},{"date":"2020-08-20","close":5715.0},{"date":"2020-08-21","close":5652.0},{"date":"2020-08-24","close":5519.0},{"date":"2020-08-25","close":5679.0},{"date":"2020-08-26","close":5679.0},{"date":"2020-08-27","close":5537.0},{"date":"2020-08-28","close":5696.0},{"date":"2020-08-31","close":5759.0},{"date":"2020-09-01","close":5848.0},{"date":"2020-09-02","close":5902.0},{"date":"2020-09-03","close":5875.0},{"date":"2020-09-04","close":6053.0},{"date":"2020-09-07","close":5919.0},{"date":"2020-09-08","close":5884.0},{"date":"2020-09-09","close":5813.0},{"date":"2020-09-10","close":5786.0},{"date":"2020-09-11","close":5786.0},{"date":"2020-09-14","close":5839.0},{"date":"2020-09-15","close":5794.0},{"date":"2020-09-16","close":5777.0},{"date":"2020-09-17","close":5937.0},{"date":"2020-09-18","close":5794.0},{"date":"2020-09-21","close":5537.0},{"date":"2020-09-22","close":5448.0},{"date":"2020-09-23","close":5394.0},{"date":"2020-09-24","close":5234.0},{"date":"2020-09-25","close":5287.0},{"date":"2020-09-28","close":5510.0},{"date":"2020-09-29","close":5501.0},{"date":"2020-10-05","close":5723.0},{"date":"2020-10-06","close":5706.0},{"date":"2020-10-07","close":5742.0},{"date":"2020-10-08","close":5723.0},{"date":"2020-10-12","close":5715.0},{"date":"2020-10-13","close":5670.0},{"date":"2020-10-14","close":5742.0},{"date":"2020-10-15","close":5483.0},{"date":"2020-10-16","close":5519.0},{"date":"2020-10-19","close":5448.0},{"date":"2020-10-20","close":5456.0},{"date":"2020-10-21","close":5412.0},{"date":"2020-10-22","close":5403.0},{"date":"2020-10-23","close":5323.0},{"date":"2020-10-26","close":5172.0},{"date":"2020-10-27","close":5208.0},{"date":"2020-10-28","close":5252.0},{"date":"2020-10-29","close":5234.0},{"date":"2020-10-30","close":5083.0},{"date":"2020-11-02","close":5341.0},{"date":"2020-11-03","close":5385.0},{"date":"2020-11-04","close":5331.0},{"date":"2020-11-05","close":5394.0},{"date":"2020-11-06","close":5421.0},{"date":"2020-11-09","close":5367.0},{"date":"2020-11-10","close":5590.0},{"date":"2020-11-11","close":5706.0},{"date":"2020-11-12","close":5768.0},{"date":"2020-11-13","close":5670.0},{"date":"2020-11-16","close":5652.0},{"date":"2020-11-17","close":5546.0},{"date":"2020-11-18","close":5483.0},{"date":"2020-11-19","close":5510.0},{"date":"2020-11-20","close":5670.0},{"date":"2020-11-23","close":5617.0},{"date":"2020-11-24","close":5644.0},{"date":"2020-11-25","close":5519.0},{"date":"2020-11-26","close":5519.0},{"date":"2020-11-27","close":5572.0},{"date":"2020-11-30","close":5652.0},{"date":"2020-12-01","close":5679.0},{"date":"2020-12-02","close":5688.0},{"date":"2020-12-03","close":5652.0},{"date":"2020-12-04","close":5679.0},{"date":"2020-12-07","close":5706.0},{"date":"2020-12-08","close":6017.0},{"date":"2020-12-09","close":6106.0},{"date":"2020-12-10","close":5964.0},{"date":"2020-12-11","close":6080.0},{"date":"2020-12-14","close":5955.0},{"date":"2020-12-15","close":5892.0},{"date":"2020-12-16","close":5875.0},{"date":"2020-12-17","close":5786.0},{"date":"2020-12-18","close":5715.0},{"date":"2020-12-21","close":5635.0},{"date":"2020-12-22","close":5572.0},{"date":"2020-12-23","close":5625.0},{"date":"2020-12-24","close":5572.0},{"date":"2020-12-28","close":5465.0},{"date":"2020-12-29","close":5644.0},{"date":"2020-12-30","close":5670.0},{"date":"2021-01-04","close":5608.0},{"date":"2021-01-05","close":5625.0},{"date":"2021-01-06","close":5599.0},{"date":"2021-01-07","close":5635.0},{"date":"2021-01-08","close":5394.0},{"date":"2021-01-11","close":5394.0},{"date":"2021-01-12","close":5377.0},{"date":"2021-01-13","close":5403.0},{"date":"2021-01-14","close":5305.0},{"date":"2021-01-15","close":5270.0},{"date":"2021-01-18","close":5118.0},{"date":"2021-01-19","close":5296.0},{"date":"2021-01-20","close":5260.0},{"date":"2021-01-21","close":5287.0},{"date":"2021-01-22","close":5243.0},{"date":"2021-01-25","close":5279.0},{"date":"2021-01-26","close":5260.0},{"date":"2021-01-27","close":5287.0},{"date":"2021-01-28","close":5110.0},{"date":"2021-01-29","close":5020.0},{"date":"2021-02-01","close":4941.0},{"date":"2021-02-02","close":5012.0},{"date":"2021-02-03","close":5012.0},{"date":"2021-02-04","close":4931.0},{"date":"2021-02-05","close":4833.0},{"date":"2021-02-08","close":4780.0},{"date":"2021-02-09","close":4726.0},{"date":"2021-02-10","close":4673.0},{"date":"2021-02-15","close":5145.0},{"date":"2021-02-16","close":5083.0},{"date":"2021-02-17","close":5012.0},{"date":"2021-02-18","close":5323.0},{"date":"2021-02-19","close":5252.0},{"date":"2021-02-22","close":5136.0},{"date":"2021-02-23","close":5110.0},{"date":"2021-02-24","close":5020.0},{"date":"2021-02-25","close":5145.0},{"date":"2021-02-26","close":4941.0},{"date":"2021-03-02","close":4843.0},{"date":"2021-03-03","close":4941.0},{"date":"2021-03-04","close":5127.0},{"date":"2021-03-05","close":5216.0},{"date":"2021-03-08","close":5208.0},{"date":"2021-03-09","close":5118.0},{"date":"2021-03-10","close":5038.0},{"date":"2021-03-11","close":5047.0},{"date":"2021-03-12","close":5110.0},{"date":"2021-03-15","close":5136.0},{"date":"2021-03-16","close":5074.0},{"date":"2021-03-17","close":5118.0},{"date":"2021-03-18","close":5118.0},{"date":"2021-03-19","close":5074.0},{"date":"2021-03-22","close":4949.0},{"date":"2021-03-23","close":4895.0},{"date":"2021-03-24","close":4869.0},{"date":"2021-03-25","close":4726.0},{"date":"2021-03-26","close":4780.0},{"date":"2021-03-29","close":4718.0},{"date":"2021-03-30","close":4762.0},{"date":"2021-03-31","close":4771.0},{"date":"2021-04-01","close":4833.0},{"date":"2021-04-02","close":4843.0},{"date":"2021-04-05","close":4878.0},{"date":"2021-04-06","close":4860.0},{"date":"2021-04-07","close":4824.0},{"date":"2021-04-08","close":4824.0},{"date":"2021-04-09","close":4860.0},{"date":"2021-04-12","close":4806.0},{"date":"2021-04-13","close":4904.0},{"date":"2021-04-14","close":5064.0},{"date":"2021-04-15","close":5074.0},{"date":"2021-04-16","close":5074.0},{"date":"2021-04-19","close":5100.0},{"date":"2021-04-20","close":5100.0},{"date":"2021-04-21","close":5047.0},{"date":"2021-04-22","close":4949.0},{"date":"2021-04-23","close":4993.0},{"date":"2021-04-26","close":4985.0},{"date":"2021-04-27","close":4958.0},{"date":"2021-04-28","close":4887.0},{"date":"2021-04-29","close":4967.0},{"date":"2021-04-30","close":4931.0},{"date":"2021-05-03","close":4993.0},{"date":"2021-05-04","close":4914.0},{"date":"2021-05-06","close":4904.0},{"date":"2021-05-07","close":4735.0},{"date":"2021-05-10","close":4816.0},{"date":"2021-05-11","close":4806.0},{"date":"2021-05-12","close":4753.0},{"date":"2021-05-13","close":4798.0},{"date":"2021-05-14","close":4753.0},{"date":"2021-05-17","close":4789.0},{"date":"2021-05-18","close":4887.0},{"date":"2021-05-20","close":5064.0},{"date":"2021-05-21","close":4993.0},{"date":"2021-05-24","close":4958.0},{"date":"2021-05-25","close":4985.0},{"date":"2021-05-26","close":4904.0},{"date":"2021-05-27","close":4941.0},{"date":"2021-05-28","close":5100.0},{"date":"2021-05-31","close":5100.0},{"date":"2021-06-01","close":5154.0},{"date":"2021-06-02","close":5198.0},{"date":"2021-06-03","close":5323.0},{"date":"2021-06-04","close":5118.0},{"date":"2021-06-07","close":5403.0},{"date":"2021-06-08","close":5358.0},{"date":"2021-06-09","close":5563.0},{"date":"2021-06-10","close":5429.0},{"date":"2021-06-11","close":5617.0},{"date":"2021-06-14","close":5742.0},{"date":"2021-06-15","close":5892.0},{"date":"2021-06-16","close":5831.0},{"date":"2021-06-17","close":5831.0},{"date":"2021-06-18","close":5715.0},{"date":"2021-06-21","close":5519.0},{"date":"2021-06-22","close":5572.0},{"date":"2021-06-23","close":5572.0},{"date":"2021-06-24","close":5617.0},{"date":"2021-06-25","close":5644.0},{"date":"2021-06-28","close":5661.0},{"date":"2021-06-29","close":5786.0},{"date":"2021-06-30","close":5831.0},{"date":"2021-07-01","close":5670.0},{"date":"2021-07-02","close":5635.0},{"date":"2021-07-05","close":5599.0},{"date":"2021-07-06","close":5661.0},{"date":"2021-07-07","close":5635.0},{"date":"2021-07-08","close":5546.0},{"date":"2021-07-09","close":6792.0},{"date":"2021-07-12","close":6284.0},{"date":"2021-07-13","close":6222.0},{"date":"2021-07-14","close":6258.0},{"date":"2021-07-15","close":6213.0},{"date":"2021-07-16","close":6240.0},{"date":"2021-07-19","close":6222.0},{"date":"2021-07-20","close":6062.0},{"date":"2021-07-21","close":6035.0},{"date":"2021-07-22","close":5919.0},{"date":"2021-07-23","close":5929.0},{"date":"2021-07-26","close":5696.0},{"date":"2021-07-27","close":5670.0},{"date":"2021-07-28","close":5590.0},{"date":"2021-07-29","close":5608.0},{"date":"2021-07-30","close":5696.0},{"date":"2021-08-02","close":5546.0},{"date":"2021-08-03","close":5581.0},{"date":"2021-08-04","close":5929.0},{"date":"2021-08-05","close":5955.0},{"date":"2021-08-06","close":5982.0},{"date":"2021-08-09","close":5768.0},{"date":"2021-08-10","close":5661.0},{"date":"2021-08-11","close":5679.0},{"date":"2021-08-12","close":5652.0},{"date":"2021-08-13","close":5465.0},{"date":"2021-08-17","close":5172.0},{"date":"2021-08-18","close":5270.0},{"date":"2021-08-19","close":5154.0},{"date":"2021-08-20","close":4931.0},{"date":"2021-08-23","close":5091.0},{"date":"2021-08-24","close":5208.0},{"date":"2021-08-25","close":5154.0},{"date":"2021-08-26","close":5145.0},{"date":"2021-08-27","close":5331.0},{"date":"2021-08-30","close":5296.0},{"date":"2021-08-31","close":5305.0},{"date":"2021-09-01","close":5367.0},{"date":"2021-09-02","close":5305.0},{"date":"2021-09-03","close":5590.0},{"date":"2021-09-06","close":5385.0},{"date":"2021-09-07","close":5537.0},{"date":"2021-09-08","close":5475.0},{"date":"2021-09-09","close":5465.0},{"date":"2021-09-10","close":5296.0},{"date":"2021-09-13","close":5225.0},{"date":"2021-09-14","close":5172.0},{"date":"2021-09-15","close":5127.0},{"date":"2021-09-16","close":5110.0},{"date":"2021-09-17","close":5110.0},{"date":"2021-09-23","close":5100.0},{"date":"2021-09-24","close":5074.0},{"date":"2021-09-27","close":5012.0},{"date":"2021-09-28","close":5314.0},{"date":"2021-09-29","close":5403.0},{"date":"2021-09-30","close":5323.0},{"date":"2021-10-01","close":5216.0},{"date":"2021-10-05","close":5189.0},{"date":"2021-10-06","close":5136.0},{"date":"2021-10-07","close":5216.0},{"date":"2021-10-08","close":5252.0},{"date":"2021-10-12","close":5305.0},{"date":"2021-10-13","close":5350.0},{"date":"2021-10-14","close":5421.0},{"date":"2021-10-15","close":5421.0},{"date":"2021-10-18","close":5492.0},{"date":"2021-10-19","close":5501.0},{"date":"2021-10-20","close":5688.0},{"date":"2021-10-21","close":5652.0},{"date":"2021-10-22","close":5696.0},{"date":"2021-10-25","close":5581.0},{"date":"2021-10-26","close":5590.0},{"date":"2021-10-27","close":5590.0},{"date":"2021-10-28","close":5537.0},{"date":"2021-10-29","close":5510.0},{"date":"2021-11-01","close":5519.0},{"date":"2021-11-02","close":5617.0},{"date":"2021-11-03","close":5696.0},{"date":"2021-11-04","close":5661.0},{"date":"2021-11-05","close":5501.0},{"date":"2021-11-08","close":5305.0},{"date":"2021-11-09","close":5341.0},{"date":"2021-11-10","close":5172.0},{"date":"2021-11-11","close":5145.0},{"date":"2021-11-12","close":5260.0},{"date":"2021-11-15","close":5377.0},{"date":"2021-11-16","close":5331.0},{"date":"2021-11-17","close":5216.0},{"date":"2021-11-18","close":5777.0},{"date":"2021-11-19","close":5554.0},{"date":"2021-11-22","close":5394.0},{"date":"2021-11-23","close":5279.0},{"date":"2021-11-24","close":5341.0},{"date":"2021-11-25","close":5341.0},{"date":"2021-11-26","close":5421.0},{"date":"2021-11-29","close":5243.0},{"date":"2021-11-30","close":4914.0},{"date":"2021-12-01","close":4985.0},{"date":"2021-12-02","close":5047.0},{"date":"2021-12-03","close":5038.0},{"date":"2021-12-06","close":5012.0},{"date":"2021-12-07","close":5047.0},{"date":"2021-12-08","close":4993.0},{"date":"2021-12-09","close":5029.0},{"date":"2021-12-10","close":4985.0},{"date":"2021-12-13","close":4985.0},{"date":"2021-12-14","close":4895.0},{"date":"2021-12-15","close":4798.0},{"date":"2021-12-16","close":4700.0},{"date":"2021-12-17","close":4513.0},{"date":"2021-12-20","close":4575.0},{"date":"2021-12-21","close":4531.0},{"date":"2021-12-22","close":4637.0},{"date":"2021-12-23","close":4602.0},{"date":"2021-12-24","close":4495.0},{"date":"2021-12-27","close":4459.0},{"date":"2021-12-28","close":4531.0},{"date":"2021-12-29","close":4584.0},{"date":"2021-12-30","close":4531.0},{"date":"2022-01-03","close":4549.0},{"date":"2022-01-04","close":4628.0},{"date":"2022-01-05","close":4637.0},{"date":"2022-01-06","close":4628.0},{"date":"2022-01-07","close":4575.0},{"date":"2022-01-10","close":4584.0},{"date":"2022-01-11","close":4602.0},{"date":"2022-01-12","close":4691.0},{"date":"2022-01-13","close":4628.0},{"date":"2022-01-14","close":4637.0},{"date":"2022-01-17","close":4628.0},{"date":"2022-01-18","close":4504.0},{"date":"2022-01-19","close":4451.0},{"date":"2022-01-20","close":4566.0},{"date":"2022-01-21","close":4549.0},{"date":"2022-01-24","close":4451.0},{"date":"2022-01-25","close":4326.0},{"date":"2022-01-26","close":4343.0},{"date":"2022-01-27","close":4388.0},{"date":"2022-01-28","close":4424.0},{"date":"2022-02-03","close":4628.0},{"date":"2022-02-04","close":4575.0},{"date":"2022-02-07","close":4557.0},{"date":"2022-02-08","close":4691.0},{"date":"2022-02-09","close":4895.0},{"date":"2022-02-10","close":4824.0},{"date":"2022-02-11","close":4726.0},{"date":"2022-02-14","close":4664.0},{"date":"2022-02-15","close":4673.0},{"date":"2022-02-16","close":4726.0},{"date":"2022-02-17","close":4726.0},{"date":"2022-02-18","close":4691.0},{"date":"2022-02-21","close":4718.0},{"date":"2022-02-22","close":4584.0},{"date":"2022-02-23","close":4816.0},{"date":"2022-02-24","close":6258.0},{"date":"2022-02-25","close":7228.0},{"date":"2022-02-28","close":6008.0},{"date":"2022-03-02","close":6026.0},{"date":"2022-03-03","close":5723.0},{"date":"2022-03-04","close":5625.0},{"date":"2022-03-07","close":5937.0},{"date":"2022-03-08","close":5519.0},{"date":"2022-03-10","close":5154.0},{"date":"2022-03-11","close":5029.0},{"date":"2022-03-14","close":5020.0},{"date":"2022-03-15","close":4993.0},{"date":"2022-03-16","close":5012.0},{"date":"2022-03-17","close":5012.0},{"date":"2022-03-18","close":5189.0},{"date":"2022-03-21","close":5252.0},{"date":"2022-03-22","close":5091.0},{"date":"2022-03-23","close":5162.0},{"date":"2022-03-24","close":5483.0},{"date":"2022-03-25","close":5198.0},{"date":"2022-03-28","close":5127.0},{"date":"2022-03-29","close":5074.0},{"date":"2022-03-30","close":5083.0},{"date":"2022-03-31","close":5110.0},{"date":"2022-04-01","close":5252.0},{"date":"2022-04-04","close":5341.0},{"date":"2022-04-05","close":5608.0},{"date":"2022-04-06","close":5439.0},{"date":"2022-04-07","close":5252.0},{"date":"2022-04-08","close":5394.0},{"date":"2022-04-11","close":5394.0},{"date":"2022-04-12","close":5394.0},{"date":"2022-04-13","close":5252.0},{"date":"2022-04-14","close":5198.0},{"date":"2022-04-15","close":5305.0},{"date":"2022-04-18","close":5483.0},{"date":"2022-04-19","close":5617.0},{"date":"2022-04-20","close":5563.0},{"date":"2022-04-21","close":5519.0},{"date":"2022-04-22","close":5768.0},{"date":"2022-04-25","close":5644.0},{"date":"2022-04-26","close":5919.0},{"date":"2022-04-27","close":6142.0},{"date":"2022-04-28","close":5821.0},{"date":"2022-04-29","close":6427.0},{"date":"2022-05-02","close":6080.0},{"date":"2022-05-03","close":5973.0},{"date":"2022-05-04","close":5733.0},{"date":"2022-05-06","close":5733.0},{"date":"2022-05-09","close":5608.0},{"date":"2022-05-10","close":5501.0},{"date":"2022-05-11","close":5590.0},{"date":"2022-05-12","close":5331.0},{"date":"2022-05-13","close":5341.0},{"date":"2022-05-16","close":5527.0},{"date":"2022-05-17","close":5367.0},{"date":"2022-05-18","close":5331.0},{"date":"2022-05-19","close":5189.0},{"date":"2022-05-20","close":5341.0},{"date":"2022-05-23","close":5537.0},{"date":"2022-05-24","close":5403.0},{"date":"2022-05-25","close":5341.0},{"date":"2022-05-26","close":5377.0},{"date":"2022-05-27","close":5439.0},{"date":"2022-05-30","close":5519.0},{"date":"2022-05-31","close":5519.0},{"date":"2022-06-02","close":5537.0},{"date":"2022-06-03","close":5475.0},{"date":"2022-06-07","close":5519.0},{"date":"2022-06-08","close":5475.0},{"date":"2022-06-09","close":5696.0},{"date":"2022-06-10","close":5625.0},{"date":"2022-06-13","close":5252.0},{"date":"2022-06-14","close":5145.0},{"date":"2022-06-15","close":5100.0},{"date":"2022-06-16","close":5172.0},{"date":"2022-06-17","close":5314.0},{"date":"2022-06-20","close":5012.0},{"date":"2022-06-21","close":5012.0},{"date":"2022-06-22","close":4806.0},{"date":"2022-06-23","close":4441.0},{"date":"2022-06-24","close":4557.0},{"date":"2022-06-27","close":4691.0},{"date":"2022-06-28","close":4664.0},{"date":"2022-06-29","close":4575.0},{"date":"2022-06-30","close":4451.0},{"date":"2022-07-01","close":4397.0},{"date":"2022-07-04","close":4245.0},{"date":"2022-07-05","close":4361.0},{"date":"2022-07-06","close":4370.0},{"date":"2022-07-07","close":4397.0},{"date":"2022-07-08","close":4451.0},{"date":"2022-07-11","close":4495.0},{"date":"2022-07-12","close":4379.0},{"date":"2022-07-13","close":4370.0},{"date":"2022-07-14","close":4415.0},{"date":"2022-07-15","close":4397.0},{"date":"2022-07-18","close":4406.0},{"date":"2022-07-19","close":4433.0},{"date":"2022-07-20","close":4584.0},{"date":"2022-07-21","close":4557.0},{"date":"2022-07-22","close":4477.0},{"date":"2022-07-25","close":4468.0},{"date":"2022-07-26","close":4468.0},{"date":"2022-07-27","close":4477.0},{"date":"2022-07-28","close":4459.0},{"date":"2022-07-29","close":4486.0},{"date":"2022-08-01","close":4468.0},{"date":"2022-08-02","close":4424.0},{"date":"2022-08-03","close":4451.0},{"date":"2022-08-04","close":4477.0},{"date":"2022-08-05","close":4513.0},{"date":"2022-08-08","close":4566.0},{"date":"2022-08-09","close":4522.0},{"date":"2022-08-10","close":4441.0},{"date":"2022-08-11","close":4486.0},{"date":"2022-08-12","close":4495.0},{"date":"2022-08-16","close":4477.0},{"date":"2022-08-17","close":4477.0},{"date":"2022-08-18","close":4726.0},{"date":"2022-08-19","close":4745.0},{"date":"2022-08-22","close":4691.0},{"date":"2022-08-23","close":4922.0},{"date":"2022-08-24","close":4878.0},{"date":"2022-08-25","close":4816.0},{"date":"2022-08-26","close":4771.0},{"date":"2022-08-29","close":4753.0},{"date":"2022-08-30","close":4816.0},{"date":"2022-08-31","close":4762.0},{"date":"2022-09-01","close":4673.0},{"date":"2022-09-02","close":4628.0},{"date":"2022-09-05","close":4539.0},{"date":"2022-09-06","close":4477.0},{"date":"2022-09-07","close":4406.0},{"date":"2022-09-08","close":4379.0},{"date":"2022-09-13","close":4441.0},{"date":"2022-09-14","close":4370.0},{"date":"2022-09-15","close":4353.0},{"date":"2022-09-16","close":4272.0},{"date":"2022-09-19","close":4184.0},{"date":"2022-09-20","close":4166.0},{"date":"2022-09-21","close":4059.0},{"date":"2022-09-22","close":4184.0},{"date":"2022-09-23","close":4139.0},{"date":"2022-09-26","close":3738.0},{"date":"2022-09-27","close":3694.0},{"date":"2022-09-28","close":3649.0},{"date":"2022-09-29","close":3632.0},{"date":"2022-09-30","close":3613.0},{"date":"2022-10-04","close":3703.0},{"date":"2022-10-05","close":3676.0},{"date":"2022-10-06","close":3667.0},{"date":"2022-10-07","close":3711.0},{"date":"2022-10-11","close":3578.0},{"date":"2022-10-12","close":3578.0},{"date":"2022-10-13","close":3507.0},{"date":"2022-10-14","close":3542.0},{"date":"2022-10-17","close":3569.0},{"date":"2022-10-18","close":3587.0},{"date":"2022-10-19","close":3632.0},{"date":"2022-10-20","close":3596.0},{"date":"2022-10-21","close":3747.0},{"date":"2022-10-24","close":3801.0},{"date":"2022-10-25","close":3782.0},{"date":"2022-10-26","close":3738.0},{"date":"2022-10-27","close":3774.0},{"date":"2022-10-28","close":3684.0},{"date":"2022-10-31","close":3738.0},{"date":"2022-11-01","close":3774.0},{"date":"2022-11-02","close":3756.0},{"date":"2022-11-03","close":3703.0},{"date":"2022-11-04","close":3613.0},{"date":"2022-11-07","close":3613.0},{"date":"2022-11-08","close":3720.0},{"date":"2022-11-09","close":3774.0},{"date":"2022-11-10","close":3730.0},{"date":"2022-11-11","close":3720.0},{"date":"2022-11-14","close":3720.0},{"date":"2022-11-15","close":3872.0},{"date":"2022-11-16","close":3916.0},{"date":"2022-11-17","close":3890.0},{"date":"2022-11-18","close":3845.0},{"date":"2022-11-21","close":3809.0},{"date":"2022-11-22","close":3720.0},{"date":"2022-11-23","close":3818.0},{"date":"2022-11-24","close":3907.0},{"date":"2022-11-25","close":3934.0},{"date":"2022-11-28","close":3863.0},{"date":"2022-11-29","close":3863.0},{"date":"2022-11-30","close":3899.0},{"date":"2022-12-01","close":3997.0},{"date":"2022-12-02","close":3943.0},{"date":"2022-12-05","close":3952.0},{"date":"2022-12-06","close":3880.0},{"date":"2022-12-07","close":3907.0},{"date":"2022-12-08","close":3890.0},{"date":"2022-12-09","close":3925.0},{"date":"2022-12-12","close":3907.0},{"date":"2022-12-13","close":3899.0},{"date":"2022-12-14","close":3934.0},{"date":"2022-12-15","close":3863.0},{"date":"2022-12-16","close":3854.0},{"date":"2022-12-19","close":3854.0},{"date":"2022-12-20","close":3747.0},{"date":"2022-12-21","close":3694.0},{"date":"2022-12-22","close":3818.0},{"date":"2022-12-23","close":3828.0},{"date":"2022-12-26","close":3711.0},{"date":"2022-12-27","close":3774.0},{"date":"2022-12-28","close":3756.0},{"date":"2022-12-29","close":3658.0},{"date":"2023-01-02","close":3658.0},{"date":"2023-01-03","close":3525.0},{"date":"2023-01-04","close":3463.0},{"date":"2023-01-05","close":3480.0},{"date":"2023-01-06","close":3471.0},{"date":"2023-01-09","close":3561.0},{"date":"2023-01-10","close":3561.0},{"date":"2023-01-11","close":3640.0},{"date":"2023-01-12","close":3694.0},{"date":"2023-01-13","close":3738.0},{"date":"2023-01-16","close":3694.0},{"date":"2023-01-17","close":3658.0},{"date":"2023-01-18","close":3694.0},{"date":"2023-01-19","close":3703.0},{"date":"2023-01-20","close":3649.0},{"date":"2023-01-25","close":3676.0},{"date":"2023-01-26","close":3658.0},{"date":"2023-01-27","close":3684.0},{"date":"2023-01-30","close":3756.0},{"date":"2023-01-31","close":3711.0},{"date":"2023-02-01","close":3765.0},{"date":"2023-02-02","close":3774.0},{"date":"2023-02-03","close":3765.0},{"date":"2023-02-06","close":3684.0},{"date":"2023-02-07","close":3711.0},{"date":"2023-02-08","close":3747.0},{"date":"2023-02-09","close":3738.0},{"date":"2023-02-10","close":3694.0},{"date":"2023-02-13","close":3684.0},{"date":"2023-02-14","close":3640.0},{"date":"2023-02-15","close":3507.0},{"date":"2023-02-16","close":3561.0},{"date":"2023-02-17","close":3561.0},{"date":"2023-02-20","close":3542.0},{"date":"2023-02-21","close":3551.0},{"date":"2023-02-22","close":3534.0},{"date":"2023-02-23","close":3534.0},{"date":"2023-02-24","close":3444.0},{"date":"2023-02-27","close":3346.0},{"date":"2023-02-28","close":3453.0},{"date":"2023-03-02","close":3391.0},{"date":"2023-03-03","close":3480.0},{"date":"2023-03-06","close":3284.0},{"date":"2023-03-07","close":3302.0},{"date":"2023-03-08","close":3311.0},{"date":"2023-03-09","close":3213.0},{"date":"2023-03-10","close":3115.0},{"date":"2023-03-13","close":3071.0},{"date":"2023-03-14","close":3035.0},{"date":"2023-03-15","close":3115.0},{"date":"2023-03-16","close":3071.0},{"date":"2023-03-17","close":3088.0},{"date":"2023-03-20","close":4014.0},{"date":"2023-03-21","close":3605.0},{"date":"2023-03-22","close":3765.0},{"date":"2023-03-23","close":3792.0},{"date":"2023-03-24","close":3596.0},{"date":"2023-03-27","close":3596.0},{"date":"2023-03-28","close":3613.0},{"date":"2023-03-29","close":3747.0},{"date":"2023-03-30","close":3774.0},{"date":"2023-03-31","close":3782.0},{"date":"2023-04-03","close":3730.0},{"date":"2023-04-04","close":3613.0},{"date":"2023-04-05","close":3872.0},{"date":"2023-04-06","close":3961.0},{"date":"2023-04-07","close":4059.0},{"date":"2023-04-10","close":3916.0},{"date":"2023-04-11","close":3934.0},{"date":"2023-04-12","close":4049.0},{"date":"2023-04-13","close":4219.0},{"date":"2023-04-14","close":4049.0},{"date":"2023-04-17","close":3997.0},{"date":"2023-04-18","close":3970.0},{"date":"2023-04-19","close":3997.0},{"date":"2023-04-20","close":3872.0},{"date":"2023-04-21","close":3747.0},{"date":"2023-04-24","close":3623.0},{"date":"2023-04-25","close":3498.0},{"date":"2023-04-26","close":3525.0},{"date":"2023-04-27","close":3515.0},{"date":"2023-04-28","close":3561.0},{"date":"2023-05-02","close":3658.0},{"date":"2023-05-03","close":3623.0},{"date":"2023-05-04","close":3640.0},{"date":"2023-05-08","close":3561.0},{"date":"2023-05-09","close":3569.0},{"date":"2023-05-10","close":3578.0},{"date":"2023-05-11","close":3561.0},{"date":"2023-05-12","close":3899.0},{"date":"2023-05-15","close":4130.0},{"date":"2023-05-16","close":3854.0},{"date":"2023-05-17","close":3907.0},{"date":"2023-05-18","close":3961.0},{"date":"2023-05-19","close":4005.0},{"date":"2023-05-22","close":3952.0},{"date":"2023-05-23","close":4068.0},{"date":"2023-05-24","close":3925.0},{"date":"2023-05-25","close":3970.0},{"date":"2023-05-26","close":4068.0},{"date":"2023-05-30","close":4130.0},{"date":"2023-05-31","close":4068.0},{"date":"2023-06-01","close":3854.0},{"date":"2023-06-02","close":3890.0},{"date":"2023-06-05","close":3925.0},{"date":"2023-06-07","close":3907.0},{"date":"2023-06-08","close":3863.0},{"date":"2023-06-09","close":3828.0},{"date":"2023-06-12","close":3765.0},{"date":"2023-06-13","close":3765.0},{"date":"2023-06-14","close":3667.0},{"date":"2023-06-15","close":3694.0},{"date":"2023-06-16","close":3711.0},{"date":"2023-06-19","close":3720.0},{"date":"2023-06-20","close":3684.0},{"date":"2023-06-21","close":3738.0},{"date":"2023-06-22","close":3801.0},{"date":"2023-06-23","close":3756.0},{"date":"2023-06-26","close":3684.0},{"date":"2023-06-27","close":3676.0},{"date":"2023-06-28","close":3703.0},{"date":"2023-06-29","close":3756.0},{"date":"2023-06-30","close":3792.0},{"date":"2023-07-03","close":3756.0},{"date":"2023-07-04","close":3667.0},{"date":"2023-07-05","close":3649.0},{"date":"2023-07-06","close":3507.0},{"date":"2023-07-07","close":3569.0},{"date":"2023-07-10","close":3578.0},{"date":"2023-07-11","close":3578.0},{"date":"2023-07-12","close":3623.0},{"date":"2023-07-13","close":3605.0},{"date":"2023-07-14","close":3694.0},{"date":"2023-07-17","close":3694.0},{"date":"2023-07-18","close":3658.0},{"date":"2023-07-19","close":3578.0},{"date":"2023-07-20","close":3489.0},{"date":"2023-07-21","close":3463.0},{"date":"2023-07-24","close":3355.0},{"date":"2023-07-25","close":3294.0},{"date":"2023-07-26","close":3186.0},{"date":"2023-07-27","close":3284.0},{"date":"2023-07-28","close":3338.0},{"date":"2023-07-31","close":3498.0},{"date":"2023-08-01","close":3507.0},{"date":"2023-08-02","close":3453.0},{"date":"2023-08-03","close":3453.0},{"date":"2023-08-04","close":3471.0},{"date":"2023-08-07","close":3489.0},{"date":"2023-08-08","close":3480.0},{"date":"2023-08-09","close":3480.0},{"date":"2023-08-10","close":3498.0},{"date":"2023-08-11","close":3480.0},{"date":"2023-08-14","close":3480.0},{"date":"2023-08-16","close":3391.0},{"date":"2023-08-17","close":3275.0},{"date":"2023-08-18","close":3284.0},{"date":"2023-08-21","close":3391.0},{"date":"2023-08-22","close":3294.0},{"date":"2023-08-23","close":3275.0},{"date":"2023-08-24","close":3329.0},{"date":"2023-08-25","close":3257.0},{"date":"2023-08-28","close":3267.0},{"date":"2023-08-29","close":3294.0},{"date":"2023-08-30","close":3311.0},{"date":"2023-08-31","close":3329.0},{"date":"2023-09-01","close":3284.0},{"date":"2023-09-04","close":3320.0},{"date":"2023-09-05","close":3248.0},{"date":"2023-09-06","close":3248.0},{"date":"2023-09-07","close":3284.0},{"date":"2023-09-08","close":3284.0},{"date":"2023-09-11","close":3284.0},{"date":"2023-09-12","close":3275.0},{"date":"2023-09-13","close":3231.0},{"date":"2023-09-14","close":3159.0},{"date":"2023-09-15","close":3186.0},{"date":"2023-09-18","close":3453.0},{"date":"2023-09-19","close":3329.0},{"date":"2023-09-20","close":3275.0},{"date":"2023-09-21","close":3240.0},{"date":"2023-09-22","close":3267.0},{"date":"2023-09-25","close":3124.0},{"date":"2023-09-26","close":3106.0},{"date":"2023-09-27","close":3159.0},{"date":"2023-10-04","close":3098.0},{"date":"2023-10-05","close":3026.0},{"date":"2023-10-06","close":3079.0},{"date":"2023-10-10","close":3196.0},{"date":"2023-10-11","close":3240.0},{"date":"2023-10-12","close":3150.0},{"date":"2023-10-13","close":3257.0},{"date":"2023-10-16","close":4228.0},{"date":"2023-10-17","close":3623.0},{"date":"2023-10-18","close":3427.0},{"date":"2023-10-19","close":3613.0},{"date":"2023-10-20","close":3561.0},{"date":"2023-10-23","close":3596.0},{"date":"2023-10-24","close":3480.0},{"date":"2023-10-25","close":3489.0},{"date":"2023-10-26","close":3605.0},{"date":"2023-10-27","close":3507.0},{"date":"2023-10-30","close":3605.0},{"date":"2023-10-31","close":3346.0},{"date":"2023-11-01","close":3355.0},{"date":"2023-11-02","close":3427.0},{"date":"2023-11-03","close":3453.0},{"date":"2023-11-06","close":3463.0},{"date":"2023-11-07","close":3391.0},{"date":"2023-11-08","close":3400.0},{"date":"2023-11-09","close":3284.0},{"date":"2023-11-10","close":3248.0},{"date":"2023-11-13","close":3169.0},{"date":"2023-11-14","close":3240.0},{"date":"2023-11-15","close":3267.0},{"date":"2023-11-16","close":3338.0},{"date":"2023-11-17","close":3248.0},{"date":"2023-11-20","close":3248.0},{"date":"2023-11-21","close":3231.0},{"date":"2023-11-22","close":3150.0},{"date":"2023-11-23","close":3248.0},{"date":"2023-11-24","close":3248.0},{"date":"2023-11-27","close":3169.0},{"date":"2023-11-28","close":3150.0},{"date":"2023-11-29","close":3275.0},{"date":"2023-11-30","close":3284.0},{"date":"2023-12-01","close":3338.0},{"date":"2023-12-04","close":3346.0},{"date":"2023-12-05","close":3294.0},{"date":"2023-12-06","close":3365.0},{"date":"2023-12-07","close":3346.0},{"date":"2023-12-08","close":3338.0},{"date":"2023-12-11","close":3346.0},{"date":"2023-12-12","close":3355.0},{"date":"2023-12-13","close":3338.0},{"date":"2023-12-14","close":3329.0},{"date":"2023-12-15","close":3294.0},{"date":"2023-12-18","close":3284.0},{"date":"2023-12-19","close":3284.0},{"date":"2023-12-20","close":3186.0},{"date":"2023-12-21","close":3196.0},{"date":"2023-12-22","close":3196.0},{"date":"2023-12-26","close":3169.0},{"date":"2023-12-27","close":3177.0},{"date":"2023-12-28","close":3169.0},{"date":"2024-01-02","close":3177.0},{"date":"2024-01-03","close":3267.0},{"date":"2024-01-04","close":3275.0},{"date":"2024-01-05","close":3257.0},{"date":"2024-01-08","close":3231.0},{"date":"2024-01-09","close":3248.0},{"date":"2024-01-10","close":3248.0},{"date":"2024-01-11","close":3231.0},{"date":"2024-01-12","close":3240.0},{"date":"2024-01-15","close":3365.0},{"date":"2024-01-16","close":3240.0},{"date":"2024-01-17","close":3222.0},{"date":"2024-01-18","close":3186.0},{"date":"2024-01-19","close":3204.0},{"date":"2024-01-22","close":3222.0},{"date":"2024-01-23","close":3231.0},{"date":"2024-01-24","close":3186.0},{"date":"2024-01-25","close":3196.0},{"date":"2024-01-26","close":3196.0},{"date":"2024-01-29","close":3142.0},{"date":"2024-01-30","close":3133.0},{"date":"2024-01-31","close":3053.0},{"date":"2024-02-01","close":2973.0},{"date":"2024-02-02","close":2981.0},{"date":"2024-02-05","close":2990.0},{"date":"2024-02-06","close":2946.0},{"date":"2024-02-07","close":2892.0},{"date":"2024-02-08","close":2902.0},{"date":"2024-02-13","close":2866.0},{"date":"2024-02-14","close":2857.0},{"date":"2024-02-15","close":2857.0},{"date":"2024-02-16","close":2848.0},{"date":"2024-02-19","close":2884.0},{"date":"2024-02-20","close":2866.0},{"date":"2024-02-21","close":2857.0},{"date":"2024-02-22","close":2839.0},{"date":"2024-02-23","close":2821.0},{"date":"2024-02-26","close":2830.0},{"date":"2024-02-27","close":2812.0},{"date":"2024-02-28","close":2794.0},{"date":"2024-02-29","close":2759.0},{"date":"2024-03-04","close":2696.0},{"date":"2024-03-05","close":2635.0},{"date":"2024-03-06","close":2696.0},{"date":"2024-03-07","close":2696.0},{"date":"2024-03-08","close":2696.0},{"date":"2024-03-11","close":2670.0},{"date":"2024-03-12","close":2670.0},{"date":"2024-03-13","close":2679.0},{"date":"2024-03-14","close":2688.0},{"date":"2024-03-15","close":2706.0},{"date":"2024-03-18","close":2741.0},{"date":"2024-03-19","close":2777.0},{"date":"2024-03-20","close":2794.0},{"date":"2024-03-21","close":2804.0},{"date":"2024-03-22","close":2830.0},{"date":"2024-03-25","close":2786.0},{"date":"2024-03-26","close":2804.0},{"date":"2024-03-27","close":2804.0},{"date":"2024-03-28","close":2768.0},{"date":"2024-03-29","close":2777.0},{"date":"2024-04-01","close":2759.0},{"date":"2024-04-02","close":2821.0},{"date":"2024-04-03","close":2759.0},{"date":"2024-04-04","close":2750.0},{"date":"2024-04-05","close":2732.0},{"date":"2024-04-08","close":2696.0},{"date":"2024-04-09","close":2688.0},{"date":"2024-04-11","close":2688.0},{"date":"2024-04-12","close":2688.0},{"date":"2024-04-15","close":2768.0},{"date":"2024-04-16","close":2723.0},{"date":"2024-04-17","close":2741.0},{"date":"2024-04-18","close":2768.0},{"date":"2024-04-19","close":2830.0},{"date":"2024-04-22","close":2857.0},{"date":"2024-04-23","close":2884.0},{"date":"2024-04-24","close":2902.0},{"date":"2024-04-25","close":2848.0},{"date":"2024-04-26","close":2848.0},{"date":"2024-04-29","close":2919.0},{"date":"2024-04-30","close":2884.0},{"date":"2024-05-02","close":2955.0},{"date":"2024-05-03","close":2990.0},{"date":"2024-05-07","close":3053.0},{"date":"2024-05-08","close":3284.0},{"date":"2024-05-09","close":3248.0},{"date":"2024-05-10","close":3267.0},{"date":"2024-05-13","close":3257.0},{"date":"2024-05-14","close":3231.0},{"date":"2024-05-16","close":3240.0},{"date":"2024-05-17","close":3177.0},{"date":"2024-05-20","close":3159.0},{"date":"2024-05-21","close":3142.0},{"date":"2024-05-22","close":3124.0},{"date":"2024-05-23","close":3124.0},{"date":"2024-05-24","close":3133.0},{"date":"2024-05-27","close":3124.0},{"date":"2024-05-28","close":3142.0},{"date":"2024-05-29","close":3142.0},{"date":"2024-05-30","close":3079.0},{"date":"2024-05-31","close":3079.0},{"date":"2024-06-03","close":3186.0},{"date":"2024-06-04","close":3177.0},{"date":"2024-06-05","close":3150.0},{"date":"2024-06-07","close":3142.0},{"date":"2024-06-10","close":3115.0},{"date":"2024-06-11","close":3115.0},{"date":"2024-06-12","close":3133.0},{"date":"2024-06-13","close":3142.0},{"date":"2024-06-14","close":3098.0},{"date":"2024-06-17","close":3088.0},{"date":"2024-06-18","close":3061.0},{"date":"2024-06-19","close":3035.0},{"date":"2024-06-20","close":3053.0},{"date":"2024-06-21","close":3088.0},{"date":"2024-06-24","close":3124.0},{"date":"2024-06-25","close":3115.0},{"date":"2024-06-26","close":3124.0},{"date":"2024-06-27","close":3124.0},{"date":"2024-06-28","close":3124.0},{"date":"2024-07-01","close":3169.0},{"date":"2024-07-02","close":3177.0},{"date":"2024-07-03","close":3159.0},{"date":"2024-07-04","close":3133.0},{"date":"2024-07-05","close":3150.0},{"date":"2024-07-08","close":3142.0},{"date":"2024-07-09","close":3133.0},{"date":"2024-07-10","close":3142.0},{"date":"2024-07-11","close":3098.0},{"date":"2024-07-12","close":3061.0},{"date":"2024-07-15","close":3071.0},{"date":"2024-07-16","close":3053.0},{"date":"2024-07-17","close":3061.0},{"date":"2024-07-18","close":2990.0},{"date":"2024-07-19","close":2875.0},{"date":"2024-07-22","close":2866.0},{"date":"2024-07-23","close":2804.0},{"date":"2024-07-24","close":2830.0},{"date":"2024-07-25","close":2750.0},{"date":"2024-07-26","close":2750.0},{"date":"2024-07-29","close":2741.0},{"date":"2024-07-30","close":2777.0},{"date":"2024-07-31","close":2777.0},{"date":"2024-08-01","close":2794.0},{"date":"2024-08-02","close":2741.0},{"date":"2024-08-05","close":2537.0},{"date":"2024-08-06","close":2696.0},{"date":"2024-08-07","close":2696.0},{"date":"2024-08-08","close":2696.0},{"date":"2024-08-09","close":2714.0},{"date":"2024-08-12","close":2768.0},{"date":"2024-08-13","close":2786.0},{"date":"2024-08-14","close":2812.0},{"date":"2024-08-16","close":2180.0},{"date":"2024-08-19","close":2243.0},{"date":"2024-08-20","close":2269.0},{"date":"2024-08-21","close":2216.0},{"date":"2024-08-22","close":2207.0},{"date":"2024-08-23","close":2233.0},{"date":"2024-08-26","close":2252.0},{"date":"2024-08-27","close":2207.0},{"date":"2024-08-28","close":2207.0},{"date":"2024-08-29","close":2243.0},{"date":"2024-08-30","close":2207.0},{"date":"2024-09-02","close":2216.0},{"date":"2024-09-03","close":2198.0},{"date":"2024-09-04","close":2064.0},{"date":"2024-09-05","close":2056.0},{"date":"2024-09-06","close":2020.0},{"date":"2024-09-09","close":2162.0},{"date":"2024-09-10","close":2135.0},{"date":"2024-09-11","close":2135.0},{"date":"2024-09-12","close":2135.0},{"date":"2024-09-13","close":2145.0},{"date":"2024-09-19","close":2118.0},{"date":"2024-09-20","close":2127.0},{"date":"2024-09-23","close":2127.0},{"date":"2024-09-24","close":2145.0},{"date":"2024-09-25","close":2145.0},{"date":"2024-09-26","close":2109.0},{"date":"2024-09-27","close":2037.0},{"date":"2024-09-30","close":1432.0},{"date":"2024-10-02","close":1397.0},{"date":"2024-10-04","close":1414.0},{"date":"2024-10-07","close":1451.0},{"date":"2024-10-08","close":1414.0},{"date":"2024-10-10","close":1334.0},{"date":"2024-10-11","close":1334.0},{"date":"2024-10-14","close":1326.0},{"date":"2024-10-15","close":1308.0},{"date":"2024-10-16","close":1290.0},{"date":"2024-10-17","close":1272.0},{"date":"2024-10-18","close":1263.0},{"date":"2024-10-21","close":1236.0},{"date":"2024-10-22","close":1236.0},{"date":"2024-10-23","close":1236.0},{"date":"2024-10-24","close":1219.0},{"date":"2024-10-25","close":1165.0},{"date":"2024-10-28","close":1165.0},{"date":"2024-10-29","close":1210.0},{"date":"2024-10-30","close":1183.0},{"date":"2024-10-31","close":1210.0},{"date":"2024-11-01","close":1219.0},{"date":"2024-11-04","close":1201.0},{"date":"2024-11-05","close":1192.0},{"date":"2024-11-06","close":1103.0},{"date":"2024-11-07","close":1121.0},{"date":"2024-11-08","close":1130.0},{"date":"2024-11-11","close":1130.0},{"date":"2024-11-12","close":1103.0},{"date":"2024-11-13","close":1059.0},{"date":"2024-11-14","close":970.0},{"date":"2024-11-15","close":988.0},{"date":"2024-11-18","close":1049.0},{"date":"2024-11-19","close":1049.0},{"date":"2024-11-20","close":996.0},{"date":"2024-11-21","close":996.0},{"date":"2024-11-22","close":988.0},{"date":"2024-11-25","close":988.0},{"date":"2024-11-26","close":988.0},{"date":"2024-11-27","close":988.0},{"date":"2024-11-28","close":988.0},{"date":"2024-11-29","close":988.0},{"date":"2024-12-02","close":988.0},{"date":"2024-12-03","close":988.0},{"date":"2024-12-04","close":988.0},{"date":"2024-12-05","close":988.0},{"date":"2024-12-06","close":988.0},{"date":"2024-12-09","close":988.0},{"date":"2024-12-10","close":988.0},{"date":"2024-12-11","close":988.0},{"date":"2024-12-12","close":988.0},{"date":"2024-12-13","close":988.0},{"date":"2024-12-16","close":988.0},{"date":"2024-12-17","close":988.0},{"date":"2024-12-18","close":943.0},{"date":"2024-12-19","close":937.0},{"date":"2024-12-20","close":931.0},{"date":"2024-12-23","close":902.0},{"date":"2024-12-24","close":902.0},{"date":"2024-12-26","close":878.0},{"date":"2024-12-27","close":917.0},{"date":"2024-12-30","close":925.0},{"date":"2025-01-02","close":916.0},{"date":"2025-01-03","close":931.0},{"date":"2025-01-06","close":937.0},{"date":"2025-01-07","close":946.0},{"date":"2025-01-08","close":952.0},{"date":"2025-01-09","close":949.0},{"date":"2025-01-10","close":955.0},{"date":"2025-01-13","close":958.0},{"date":"2025-01-14","close":936.0},{"date":"2025-01-15","close":910.0},{"date":"2025-01-16","close":932.0},{"date":"2025-01-17","close":957.0},{"date":"2025-01-20","close":952.0},{"date":"2025-01-21","close":870.0},{"date":"2025-01-22","close":880.0},{"date":"2025-01-23","close":861.0},{"date":"2025-01-24","close":862.0},{"date":"2025-01-31","close":852.0},{"date":"2025-02-03","close":836.0},{"date":"2025-02-04","close":848.0},{"date":"2025-02-05","close":834.0},{"date":"2025-02-06","close":827.0},{"date":"2025-02-07","close":786.0},{"date":"2025-02-10","close":764.0},{"date":"2025-02-11","close":775.0},{"date":"2025-02-12","close":781.0},{"date":"2025-02-13","close":806.0},{"date":"2025-02-14","close":802.0},{"date":"2025-02-17","close":798.0},{"date":"2025-02-18","close":803.0},{"date":"2025-02-19","close":817.0},{"date":"2025-02-20","close":815.0},{"date":"2025-02-21","close":808.0},{"date":"2025-02-24","close":756.0},{"date":"2025-02-25","close":745.0},{"date":"2025-02-26","close":733.0},{"date":"2025-02-27","close":714.0},{"date":"2025-02-28","close":672.0},{"date":"2025-03-04","close":671.0},{"date":"2025-03-05","close":669.0},{"date":"2025-03-06","close":670.0},{"date":"2025-03-07","close":670.0},{"date":"2025-03-10","close":669.0},{"date":"2025-03-11","close":675.0},{"date":"2025-03-12","close":662.0},{"date":"2025-03-13","close":649.0},{"date":"2025-03-14","close":617.0},{"date":"2025-03-17","close":565.0},{"date":"2025-03-18","close":550.0},{"date":"2025-03-19","close":560.0},{"date":"2025-03-20","close":577.0},{"date":"2025-03-21","close":557.0},{"date":"2025-03-24","close":568.0},{"date":"2025-03-25","close":560.0},{"date":"2025-03-26","close":567.0},{"date":"2025-03-27","close":568.0},{"date":"2025-03-28","close":552.0},{"date":"2025-03-31","close":539.0},{"date":"2025-04-01","close":526.0},{"date":"2025-04-02","close":555.0},{"date":"2025-04-03","close":542.0},{"date":"2025-04-04","close":540.0},{"date":"2025-04-07","close":546.0},{"date":"2025-04-08","close":582.0},{"date":"2025-04-09","close":591.0},{"date":"2025-04-10","close":592.0},{"date":"2025-04-11","close":631.0},{"date":"2025-04-14","close":643.0},{"date":"2025-04-15","close":633.0},{"date":"2025-04-16","close":605.0},{"date":"2025-04-17","close":626.0},{"date":"2025-04-18","close":630.0},{"date":"2025-04-21","close":651.0},{"date":"2025-04-22","close":644.0},{"date":"2025-04-23","close":659.0},{"date":"2025-04-24","close":655.0},{"date":"2025-04-25","close":626.0},{"date":"2025-04-28","close":634.0},{"date":"2025-04-29","close":635.0},{"date":"2025-04-30","close":615.0},{"date":"2025-05-02","close":662.0},{"date":"2025-05-07","close":762.0},{"date":"2025-05-08","close":721.0},{"date":"2025-05-09","close":708.0},{"date":"2025-05-12","close":730.0},{"date":"2025-05-13","close":730.0},{"date":"2025-05-14","close":750.0},{"date":"2025-05-15","close":729.0},{"date":"2025-05-16","close":737.0},{"date":"2025-05-19","close":788.0},{"date":"2025-05-20","close":767.0},{"date":"2025-05-21","close":793.0},{"date":"2025-05-22","close":793.0},{"date":"2025-05-23","close":823.0},{"date":"2025-05-26","close":800.0},{"date":"2025-05-27","close":807.0},{"date":"2025-05-28","close":805.0},{"date":"2025-05-29","close":813.0},{"date":"2025-05-30","close":828.0},{"date":"2025-06-02","close":836.0},{"date":"2025-06-04","close":838.0},{"date":"2025-06-05","close":846.0},{"date":"2025-06-09","close":898.0},{"date":"2025-06-10","close":953.0},{"date":"2025-06-11","close":984.0},{"date":"2025-06-12","close":951.0},{"date":"2025-06-13","close":915.0},{"date":"2025-06-16","close":895.0},{"date":"2025-06-17","close":845.0},{"date":"2025-06-18","close":785.0},{"date":"2025-06-19","close":827.0},{"date":"2025-06-20","close":792.0},{"date":"2025-06-23","close":778.0},{"date":"2025-06-24","close":816.0},{"date":"2025-06-25","close":751.0},{"date":"2025-06-26","close":770.0},{"date":"2025-06-27","close":796.0},{"date":"2025-06-30","close":784.0},{"date":"2025-07-01","close":864.0},{"date":"2025-07-02","close":897.0},{"date":"2025-07-03","close":895.0},{"date":"2025-07-04","close":842.0},{"date":"2025-07-07","close":852.0},{"date":"2025-07-08","close":816.0},{"date":"2025-07-09","close":811.0},{"date":"2025-07-10","close":801.0},{"date":"2025-07-11","close":815.0},{"date":"2025-07-14","close":800.0},{"date":"2025-07-15","close":836.0},{"date":"2025-07-16","close":802.0},{"date":"2025-07-17","close":814.0},{"date":"2025-07-18","close":814.0},{"date":"2025-07-21","close":830.0},{"date":"2025-07-22","close":810.0},{"date":"2025-07-23","close":814.0},{"date":"2025-07-24","close":837.0},{"date":"2025-07-25","close":790.0},{"date":"2025-07-28","close":778.0},{"date":"2025-07-29","close":779.0},{"date":"2025-07-30","close":774.0},{"date":"2025-07-31","close":789.0},{"date":"2025-08-01","close":803.0},{"date":"2025-08-04","close":785.0},{"date":"2025-08-05","close":799.0},{"date":"2025-08-06","close":780.0},{"date":"2025-08-07","close":802.0},{"date":"2025-08-08","close":785.0},{"date":"2025-08-11","close":765.0},{"date":"2025-08-12","close":773.0},{"date":"2025-08-13","close":766.0},{"date":"2025-08-14","close":770.0},{"date":"2025-08-18","close":718.0},{"date":"2025-08-19","close":713.0},{"date":"2025-08-20","close":719.0},{"date":"2025-08-21","close":727.0},{"date":"2025-08-22","close":720.0},{"date":"2025-08-25","close":727.0},{"date":"2025-08-26","close":722.0},{"date":"2025-08-27","close":742.0},{"date":"2025-08-28","close":742.0},{"date":"2025-08-29","close":742.0},{"date":"2025-09-01","close":729.0},{"date":"2025-09-02","close":745.0},{"date":"2025-09-03","close":751.0},{"date":"2025-09-04","close":764.0},{"date":"2025-09-05","close":757.0},{"date":"2025-09-08","close":749.0},{"date":"2025-09-09","close":748.0},{"date":"2025-09-10","close":750.0},{"date":"2025-09-11","close":740.0},{"date":"2025-09-12","close":749.0},{"date":"2025-09-15","close":750.0},{"date":"2025-09-16","close":722.0},{"date":"2025-09-17","close":938.0},{"date":"2025-09-18","close":1219.0},{"date":"2025-09-19","close":1295.0},{"date":"2025-09-22","close":1090.0},{"date":"2025-09-23","close":1000.0},{"date":"2025-09-24","close":1300.0},{"date":"2025-09-25","close":1690.0},{"date":"2025-09-26","close":1690.0},{"date":"2025-09-29","close":1482.0},{"date":"2025-09-30","close":1327.0},{"date":"2025-10-01","close":1290.0},{"date":"2025-10-02","close":1216.0},{"date":"2025-10-10","close":1115.0},{"date":"2025-10-13","close":1032.0},{"date":"2025-10-14","close":1341.0},{"date":"2025-10-15","close":1370.0},{"date":"2025-10-16","close":1537.0},{"date":"2025-10-17","close":1426.0},{"date":"2025-10-20","close":1449.0},{"date":"2025-10-21","close":1433.0},{"date":"2025-10-22","close":1357.0},{"date":"2025-10-23","close":1451.0},{"date":"2025-10-24","close":1442.0},{"date":"2025-10-27","close":1388.0},{"date":"2025-10-28","close":1485.0},{"date":"2025-10-29","close":1451.0},{"date":"2025-10-30","close":1424.0},{"date":"2025-10-31","close":1372.0},{"date":"2025-11-03","close":1397.0},{"date":"2025-11-04","close":1321.0},{"date":"2025-11-05","close":1258.0},{"date":"2025-11-06","close":1225.0},{"date":"2025-11-07","close":1199.0},{"date":"2025-11-10","close":1182.0},{"date":"2025-11-11","close":1143.0},{"date":"2025-11-12","close":1161.0},{"date":"2025-11-13","close":1148.0},{"date":"2025-11-14","close":1111.0},{"date":"2025-11-17","close":1054.0},{"date":"2025-11-18","close":1072.0},{"date":"2025-11-19","close":1047.0},{"date":"2025-11-20","close":1077.0},{"date":"2025-11-21","close":1038.0},{"date":"2025-11-24","close":1026.0},{"date":"2025-11-25","close":1048.0},{"date":"2025-11-26","close":1037.0},{"date":"2025-11-27","close":1023.0},{"date":"2025-11-28","close":1069.0},{"date":"2025-12-01","close":1088.0},{"date":"2025-12-02","close":1106.0},{"date":"2025-12-03","close":1132.0},{"date":"2025-12-04","close":1116.0},{"date":"2025-12-05","close":1104.0},{"date":"2025-12-08","close":1073.0},{"date":"2025-12-09","close":1025.0},{"date":"2025-12-10","close":1003.0},{"date":"2025-12-11","close":1017.0},{"date":"2025-12-12","close":993.0},{"date":"2025-12-15","close":951.0},{"date":"2025-12-16","close":1236.0},{"date":"2025-12-17","close":1122.0},{"date":"2025-12-18","close":1198.0},{"date":"2025-12-19","close":1196.0},{"date":"2025-12-22","close":1141.0},{"date":"2025-12-23","close":1100.0},{"date":"2025-12-24","close":1115.0},{"date":"2025-12-26","close":1115.0},{"date":"2025-12-29","close":1190.0},{"date":"2025-12-30","close":1197.0},{"date":"2026-01-02","close":1204.0},{"date":"2026-01-05","close":1154.0},{"date":"2026-01-06","close":1120.0},{"date":"2026-01-07","close":1104.0},{"date":"2026-01-08","close":1082.0},{"date":"2026-01-09","close":1070.0},{"date":"2026-01-12","close":1069.0},{"date":"2026-01-13","close":1044.0},{"date":"2026-01-14","close":1018.0},{"date":"2026-01-15","close":1110.0},{"date":"2026-01-16","close":1081.0},{"date":"2026-01-19","close":1094.0},{"date":"2026-01-20","close":1098.0},{"date":"2026-01-21","close":1055.0},{"date":"2026-01-22","close":1075.0},{"date":"2026-01-23","close":1072.0},{"date":"2026-01-26","close":1051.0},{"date":"2026-01-27","close":1033.0},{"date":"2026-01-28","close":1024.0},{"date":"2026-01-29","close":1016.0},{"date":"2026-01-30","close":1004.0},{"date":"2026-02-02","close":990.0},{"date":"2026-02-03","close":1023.0},{"date":"2026-02-04","close":1006.0},{"date":"2026-02-05","close":1044.0},{"date":"2026-02-06","close":1050.0},{"date":"2026-02-09","close":1080.0},{"date":"2026-02-10","close":1053.0},{"date":"2026-02-11","close":1080.0},{"date":"2026-02-12","close":1060.0},{"date":"2026-02-13","close":991.0},{"date":"2026-02-19","close":5000.0},{"date":"2026-02-20","close":4685.0},{"date":"2026-02-23","close":4450.0},{"date":"2026-02-24","close":4580.0},{"date":"2026-02-25","close":4500.0},{"date":"2026-02-26","close":4380.0},{"date":"2026-02-27","close":4370.0},{"date":"2026-03-03","close":4350.0},{"date":"2026-03-04","close":3875.0},{"date":"2026-03-05","close":4040.0},{"date":"2026-03-06","close":4070.0},{"date":"2026-03-09","close":3585.0},{"date":"2026-03-10","close":3650.0},{"date":"2026-03-11","close":3755.0},{"date":"2026-03-12","close":3750.0},{"date":"2026-03-13","close":3650.0},{"date":"2026-03-16","close":3320.0},{"date":"2026-03-17","close":3455.0},{"date":"2026-03-18","close":3550.0},{"date":"2026-03-19","close":3470.0},{"date":"2026-03-20","close":3495.0},{"date":"2026-03-23","close":3400.0},{"date":"2026-03-24","close":3650.0},{"date":"2026-03-25","close":3625.0},{"date":"2026-03-26","close":3690.0},{"date":"2026-03-27","close":3420.0},{"date":"2026-03-30","close":3500.0},{"date":"2026-03-31","close":3465.0},{"date":"2026-04-01","close":3685.0},{"date":"2026-04-02","close":3535.0},{"date":"2026-04-03","close":3695.0},{"date":"2026-04-06","close":3615.0},{"date":"2026-04-07","close":3610.0},{"date":"2026-04-08","close":3625.0},{"date":"2026-04-09","close":3500.0},{"date":"2026-04-10","close":3635.0},{"date":"2026-04-13","close":3635.0},{"date":"2026-04-14","close":3635.0},{"date":"2026-04-15","close":3635.0},{"date":"2026-04-16","close":3635.0},{"date":"2026-04-17","close":3635.0},{"date":"2026-04-20","close":3635.0},{"date":"2026-04-21","close":3635.0},{"date":"2026-04-22","close":3635.0},{"date":"2026-04-23","close":3635.0},{"date":"2026-04-24","close":3635.0},{"date":"2026-04-27","close":3635.0},{"date":"2026-04-28","close":3635.0},{"date":"2026-04-29","close":3635.0},{"date":"2026-04-30","close":3635.0},{"date":"2026-05-04","close":3635.0},{"date":"2026-05-06","close":3635.0},{"date":"2026-05-07","close":3635.0},{"date":"2026-05-08","close":3635.0},{"date":"2026-05-11","close":4725.0},{"date":"2026-05-12","close":6140.0},{"date":"2026-05-13","close":5010.0},{"date":"2026-05-14","close":4165.0},{"date":"2026-05-15","close":3580.0},{"date":"2026-05-18","close":3315.0},{"date":"2026-05-19","close":3200.0},{"date":"2026-05-20","close":3030.0},{"date":"2026-05-21","close":3100.0},{"date":"2026-05-22","close":3040.0},{"date":"2026-05-26","close":3300.0},{"date":"2026-05-27","close":3230.0},{"date":"2026-05-28","close":3115.0},{"date":"2026-05-29","close":3160.0},{"date":"2026-06-01","close":3390.0},{"date":"2026-06-02","close":3000.0},{"date":"2026-06-04","close":3045.0},{"date":"2026-06-05","close":3085.0},{"date":"2026-06-08","close":3590.0},{"date":"2026-06-09","close":3600.0},{"date":"2026-06-10","close":3705.0},{"date":"2026-06-11","close":3750.0},{"date":"2026-06-12","close":3800.0},{"date":"2026-06-15","close":3720.0},{"date":"2026-06-16","close":3145.0},{"date":"2026-06-17","close":3430.0},{"date":"2026-06-18","close":3435.0},{"date":"2026-06-19","close":3400.0},{"date":"2026-06-22","close":3375.0},{"date":"2026-06-23","close":3045.0},{"date":"2026-06-24","close":3110.0},{"date":"2026-06-25","close":3260.0},{"date":"2026-06-26","close":3010.0},{"date":"2026-06-29","close":2980.0},{"date":"2026-06-30","close":2930.0},{"date":"2026-07-01","close":2895.0},{"date":"2026-07-02","close":2745.0},{"date":"2026-07-03","close":2805.0},{"date":"2026-07-06","close":3000.0},{"date":"2026-07-07","close":3000.0},{"date":"2026-07-08","close":3180.0},{"date":"2026-07-09","close":3080.0},{"date":"2026-07-10","close":3060.0},{"date":"2026-07-13","close":2800.0},{"date":"2026-07-14","close":2755.0},{"date":"2026-07-15","close":2805.0},{"date":"2026-07-16","close":2840.0},{"date":"2026-07-20","close":2650.0},{"date":"2026-07-21","close":2720.0},{"date":"2026-07-22","close":2770.0},{"date":"2026-07-23","close":2775.0},{"date":"2026-07-24","close":2690.0},{"date":"2026-07-27","close":2720.0},{"date":"2026-07-28","close":2595.0},{"date":"2026-07-29","close":2490.0},{"date":"2026-07-30","close":2350.0},{"date":"2026-07-31","close":2435.0},{"date":"2026-08-03","close":2540.0},{"date":"2026-08-04","close":2765.0},{"date":"2026-08-05","close":2910.0},{"date":"2026-08-06","close":2835.0},{"date":"2026-08-07","close":2935.0},{"date":"2026-08-10","close":3180.0},{"date":"2026-08-11","close":3000.0},{"date":"2026-08-12","close":2960.0},{"date":"2026-08-13","close":2800.0},{"date":"2026-08-14","close":2890.0},{"date":"2026-08-18","close":2860.0},{"date":"2026-08-19","close":2910.0},{"date":"2026-08-20","close":2855.0},{"date":"2026-08-21","close":2755.0},{"date":"2026-08-24","close":2730.0},{"date":"2026-08-25","close":2685.0},{"date":"2026-08-26","close":2750.0},{"date":"2026-08-27","close":2645.0},{"date":"2026-08-28","close":2655.0},{"date":"2026-08-31","close":2750.0},{"date":"2026-09-01","close":2730.0},{"date":"2026-09-02","close":2530.0},{"date":"2026-09-03","close":2510.0},{"date":"2026-09-04","close":2505.0},{"date":"2026-09-07","close":2500.0},{"date":"2026-09-08","close":2500.0},{"date":"2026-09-09","close":2645.0},{"date":"2026-09-10","close":2635.0},{"date":"2026-09-11","close":2605.0},{"date":"2026-09-14","close":2555.0},{"date":"2026-09-15","close":2695.0},{"date":"2026-09-16","close":2660.0},{"date":"2026-09-17","close":2695.0},{"date":"2026-09-18","close":2705.0},{"date":"2026-09-21","close":2680.0},{"date":"2026-09-22","close":2485.0},{"date":"2026-09-23","close":2440.0},{"date":"2026-09-28","close":2335.0},{"date":"2026-09-29","close":2085.0},{"date":"2026-09-30","close":2330.0},{"date":"2026-10-01","close":2345.0},{"date":"2026-10-02","close":2455.0},{"date":"2026-10-06","close":2485.0},{"date":"2026-10-07","close":2305.0},{"date":"2026-10-08","close":2400.0},{"date":"2026-10-12","close":2485.0},{"date":"2026-10-13","close":2205.0},{"date":"2026-10-14","close":2390.0},{"date":"2026-10-15","close":2175.0},{"date":"2026-10-16","close":2445.0},{"date":"2026-10-19","close":2455.0},{"date":"2026-10-20","close":2405.0},{"date":"2026-10-21","close":2330.0},{"date":"2026-10-22","close":2345.0},{"date":"2026-10-23","close":2315.0}],"chart_data":[{"date":"2024-10-23","open":1244,"high":1253,"low":1191,"close":1236,"volume":73582,"rsi_14":17.76,"sma_20":1525.3,"sma_60":2119.17,"sma_120":2608.12},{"date":"2024-10-24","open":1236,"high":1352,"low":1219,"close":1219,"volume":425464,"rsi_14":18.88,"sma_20":1479.9,"sma_60":2092.75,"sma_120":2594.1},{"date":"2024-10-25","open":1218,"high":1218,"low":1102,"close":1165,"volume":182955,"rsi_14":11.46,"sma_20":1430.9,"sma_60":2065.0,"sma_120":2580.07},{"date":"2024-10-28","open":1147,"high":1173,"low":1129,"close":1165,"volume":37985,"rsi_14":0.0,"sma_20":1381.9,"sma_60":2038.58,"sma_120":2566.05},{"date":"2024-10-29","open":1183,"high":1298,"low":1156,"close":1210,"volume":211275,"rsi_14":15.31,"sma_20":1336.95,"sma_60":2012.92,"sma_120":2551.81},{"date":"2024-10-30","open":1218,"high":1236,"low":1174,"close":1183,"volume":37447,"rsi_14":18.67,"sma_20":1294.25,"sma_60":1986.95,"sma_120":2537.63},{"date":"2024-10-31","open":1183,"high":1281,"low":1183,"close":1210,"volume":67161,"rsi_14":26.87,"sma_20":1283.15,"sma_60":1960.83,"sma_120":2523.09},{"date":"2024-11-01","open":1192,"high":1254,"low":1183,"close":1219,"volume":27227,"rsi_14":30.11,"sma_20":1274.25,"sma_60":1934.87,"sma_120":2508.33},{"date":"2024-11-04","open":1218,"high":1254,"low":1192,"close":1201,"volume":40891,"rsi_14":30.11,"sma_20":1263.6,"sma_60":1908.32,"sma_120":2492.9},{"date":"2024-11-05","open":1218,"high":1227,"low":1174,"close":1192,"volume":59188,"rsi_14":31.15,"sma_20":1250.65,"sma_60":1882.5,"sma_120":2475.47},{"date":"2024-11-06","open":1191,"high":1263,"low":1085,"close":1103,"volume":272406,"rsi_14":24.47,"sma_20":1235.1,"sma_60":1858.6,"sma_120":2457.59},{"date":"2024-11-07","open":1129,"high":1209,"low":1085,"close":1121,"volume":218454,"rsi_14":29.12,"sma_20":1224.45,"sma_60":1832.35,"sma_120":2439.71},{"date":"2024-11-08","open":1121,"high":1147,"low":1112,"close":1130,"volume":41855,"rsi_14":33.54,"sma_20":1214.25,"sma_60":1806.25,"sma_120":2421.98},{"date":"2024-11-11","open":1138,"high":1147,"low":1112,"close":1130,"volume":36981,"rsi_14":33.54,"sma_20":1204.45,"sma_60":1780.15,"sma_120":2404.47},{"date":"2024-11-12","open":1129,"high":1174,"low":1094,"close":1103,"volume":48585,"rsi_14":30.95,"sma_20":1194.2,"sma_60":1753.3,"sma_120":2386.67},{"date":"2024-11-13","open":1103,"high":1130,"low":1041,"close":1059,"volume":161415,"rsi_14":28.72,"sma_20":1182.65,"sma_60":1724.82,"sma_120":2369.02},{"date":"2024-11-14","open":1058,"high":1085,"low":970,"close":970,"volume":267826,"rsi_14":26.28,"sma_20":1167.55,"sma_60":1694.55,"sma_120":2350.78},{"date":"2024-11-15","open":961,"high":988,"low":925,"close":988,"volume":134050,"rsi_14":29.37,"sma_20":1153.8,"sma_60":1664.15,"sma_120":2332.82},{"date":"2024-11-18","open":986,"high":1075,"low":986,"close":1049,"volume":133264,"rsi_14":31.91,"sma_20":1144.45,"sma_60":1645.3,"sma_120":2315.53},{"date":"2024-11-19","open":1066,"high":1093,"low":1040,"close":1049,"volume":39599,"rsi_14":33.97,"sma_20":1135.1,"sma_60":1625.4,"sma_120":2298.24},{"date":"2024-11-20","open":1049,"high":1067,"low":996,"close":996,"volume":80696,"rsi_14":25.9,"sma_20":1123.1,"sma_60":1604.18,"sma_120":2280.43},{"date":"2024-11-21","open":996,"high":1013,"low":969,"close":996,"volume":80544,"rsi_14":24.37,"sma_20":1111.95,"sma_60":1583.85,"sma_120":2262.7},{"date":"2024-11-22","open":979,"high":996,"low":934,"close":988,"volume":234717,"rsi_14":24.94,"sma_20":1103.1,"sma_60":1563.53,"sma_120":2244.75},{"date":"2024-11-25","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":25.48,"sma_20":1094.25,"sma_60":1542.78,"sma_120":2226.8},{"date":"2024-11-26","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":32.42,"sma_20":1083.15,"sma_60":1521.72,"sma_120":2209.38},{"date":"2024-11-27","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":28.48,"sma_20":1073.4,"sma_60":1501.4,"sma_120":2191.95},{"date":"2024-11-28","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":26.33,"sma_20":1062.3,"sma_60":1481.08,"sma_120":2173.63},{"date":"2024-11-29","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":26.33,"sma_20":1050.75,"sma_60":1460.17,"sma_120":2155.39},{"date":"2024-12-02","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":28.94,"sma_20":1040.1,"sma_60":1439.85,"sma_120":2137.38},{"date":"2024-12-03","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":34.5,"sma_20":1029.9,"sma_60":1419.38,"sma_120":2119.43},{"date":"2024-12-04","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":56.43,"sma_20":1024.15,"sma_60":1399.22,"sma_120":2101.7},{"date":"2024-12-05","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":50.0,"sma_20":1017.5,"sma_60":1381.28,"sma_120":2083.97},{"date":"2024-12-06","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":0.0,"sma_20":1010.4,"sma_60":1363.48,"sma_120":2066.1},{"date":"2024-12-09","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":0.0,"sma_20":1003.3,"sma_60":1346.28,"sma_120":2048.15},{"date":"2024-12-10","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":0.0,"sma_20":997.55,"sma_60":1326.72,"sma_120":2030.57},{"date":"2024-12-11","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":0.0,"sma_20":994.0,"sma_60":1307.6,"sma_120":2013.07},{"date":"2024-12-12","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":100.0,"sma_20":994.9,"sma_60":1288.48,"sma_120":1995.79},{"date":"2024-12-13","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":100.0,"sma_20":994.9,"sma_60":1269.37,"sma_120":1978.73},{"date":"2024-12-16","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":100.0,"sma_20":991.85,"sma_60":1250.08,"sma_120":1961.53},{"date":"2024-12-17","open":988,"high":988,"low":988,"close":988,"volume":0,"rsi_14":100.0,"sma_20":988.8,"sma_60":1231.25,"sma_120":1944.03},{"date":"2024-12-18","open":987,"high":1030,"low":909,"close":943,"volume":346237,"rsi_14":0.0,"sma_20":986.15,"sma_60":1211.52,"sma_120":1925.85},{"date":"2024-12-19","open":942,"high":975,"low":931,"close":937,"volume":151430,"rsi_14":0.0,"sma_20":983.2,"sma_60":1191.68,"sma_120":1907.7},{"date":"2024-12-20","open":937,"high":961,"low":927,"close":931,"volume":62411,"rsi_14":0.0,"sma_20":980.35,"sma_60":1171.45,"sma_120":1889.42},{"date":"2024-12-23","open":931,"high":931,"low":897,"close":902,"volume":90566,"rsi_14":0.0,"sma_20":976.05,"sma_60":1150.73,"sma_120":1870.91},{"date":"2024-12-24","open":902,"high":927,"low":902,"close":902,"volume":54683,"rsi_14":0.0,"sma_20":971.75,"sma_60":1130.62,"sma_120":1852.39},{"date":"2024-12-26","open":910,"high":927,"low":877,"close":878,"volume":39762,"rsi_14":0.0,"sma_20":966.25,"sma_60":1111.3,"sma_120":1833.3},{"date":"2024-12-27","open":871,"high":988,"low":867,"close":917,"volume":290543,"rsi_14":26.17,"sma_20":962.7,"sma_60":1102.72,"sma_120":1814.47},{"date":"2024-12-30","open":912,"high":944,"low":903,"close":925,"volume":42662,"rsi_14":29.94,"sma_20":959.55,"sma_60":1094.85,"sma_120":1795.85},{"date":"2025-01-02","open":924,"high":940,"low":869,"close":916,"volume":68821,"rsi_14":28.31,"sma_20":955.95,"sma_60":1086.55,"sma_120":1777.38},{"date":"2025-01-03","open":952,"high":969,"low":931,"close":931,"volume":50667,"rsi_14":34.25,"sma_20":953.1,"sma_60":1077.88,"sma_120":1758.88},{"date":"2025-01-06","open":930,"high":995,"low":930,"close":937,"volume":31825,"rsi_14":36.36,"sma_20":950.55,"sma_60":1069.93,"sma_120":1740.51},{"date":"2025-01-07","open":939,"high":968,"low":937,"close":946,"volume":17748,"rsi_14":39.29,"sma_20":948.45,"sma_60":1063.47,"sma_120":1722.28},{"date":"2025-01-08","open":945,"high":961,"low":945,"close":952,"volume":6972,"rsi_14":41.09,"sma_20":946.65,"sma_60":1057.1,"sma_120":1704.03},{"date":"2025-01-09","open":957,"high":964,"low":949,"close":949,"volume":13475,"rsi_14":40.49,"sma_20":944.7,"sma_60":1050.82,"sma_120":1686.12},{"date":"2025-01-10","open":948,"high":968,"low":944,"close":955,"volume":22923,"rsi_14":53.61,"sma_20":943.05,"sma_60":1044.93,"sma_120":1668.58},{"date":"2025-01-13","open":955,"high":964,"low":945,"close":958,"volume":27918,"rsi_14":56.44,"sma_20":941.55,"sma_60":1039.4,"sma_120":1650.97},{"date":"2025-01-14","open":951,"high":955,"low":927,"close":936,"volume":16490,"rsi_14":51.4,"sma_20":938.95,"sma_60":1033.8,"sma_120":1633.33},{"date":"2025-01-15","open":936,"high":939,"low":910,"close":910,"volume":30343,"rsi_14":52.27,"sma_20":935.05,"sma_60":1027.92,"sma_120":1615.4},{"date":"2025-01-16","open":904,"high":1126,"low":904,"close":932,"volume":1324931,"rsi_14":57.58,"sma_20":932.25,"sma_60":1022.85,"sma_120":1598.25},{"date":"2025-01-17","open":932,"high":1099,"low":932,"close":957,"volume":602150,"rsi_14":69.85,"sma_20":930.7,"sma_60":1018.2,"sma_120":1582.27},{"date":"2025-01-20","open":1007,"high":1007,"low":952,"close":952,"volume":165482,"rsi_14":60.61,"sma_20":931.15,"sma_60":1013.47,"sma_120":1566.32},{"date":"2025-01-21","open":952,"high":952,"low":857,"close":870,"volume":158367,"rsi_14":38.49,"sma_20":927.8,"sma_60":1007.65,"sma_120":1550.2},{"date":"2025-01-22","open":870,"high":948,"low":870,"close":880,"volume":71341,"rsi_14":42.5,"sma_20":925.25,"sma_60":1002.9,"sma_120":1533.95},{"date":"2025-01-23","open":880,"high":915,"low":858,"close":861,"volume":46440,"rsi_14":35.66,"sma_20":923.2,"sma_60":997.83,"sma_120":1518.21},{"date":"2025-01-24","open":861,"high":880,"low":861,"close":862,"volume":20627,"rsi_14":34.31,"sma_20":921.2,"sma_60":992.03,"sma_120":1502.47},{"date":"2025-01-31","open":862,"high":862,"low":850,"close":852,"volume":29996,"rsi_14":30.42,"sma_20":919.9,"sma_60":986.52,"sma_120":1486.73},{"date":"2025-02-03","open":852,"high":852,"low":835,"close":836,"volume":40126,"rsi_14":26.8,"sma_20":915.85,"sma_60":980.28,"sma_120":1470.56},{"date":"2025-02-04","open":831,"high":848,"low":825,"close":848,"volume":53489,"rsi_14":30.5,"sma_20":912.0,"sma_60":974.1,"sma_120":1454.48},{"date":"2025-02-05","open":848,"high":876,"low":826,"close":834,"volume":25331,"rsi_14":27.34,"sma_20":907.9,"sma_60":967.98,"sma_120":1438.15},{"date":"2025-02-06","open":834,"high":843,"low":825,"close":827,"volume":27818,"rsi_14":25.83,"sma_20":902.7,"sma_60":961.9,"sma_120":1422.2},{"date":"2025-02-07","open":827,"high":827,"low":783,"close":786,"volume":36313,"rsi_14":24.14,"sma_20":895.15,"sma_60":956.62,"sma_120":1407.61},{"date":"2025-02-10","open":785,"high":786,"low":731,"close":764,"volume":84795,"rsi_14":24.48,"sma_20":886.05,"sma_60":950.67,"sma_120":1391.51},{"date":"2025-02-11","open":764,"high":786,"low":761,"close":775,"volume":45173,"rsi_14":21.45,"sma_20":877.2,"sma_60":944.75,"sma_120":1375.5},{"date":"2025-02-12","open":775,"high":794,"low":775,"close":781,"volume":27470,"rsi_14":15.62,"sma_20":868.8,"sma_60":938.93,"sma_120":1359.54},{"date":"2025-02-13","open":784,"high":949,"low":784,"close":806,"volume":905517,"rsi_14":23.55,"sma_20":861.35,"sma_60":933.98,"sma_120":1343.64},{"date":"2025-02-14","open":806,"high":838,"low":802,"close":802,"volume":56457,"rsi_14":32.83,"sma_20":853.55,"sma_60":929.7,"sma_120":1327.26},{"date":"2025-02-17","open":860,"high":860,"low":795,"close":798,"volume":55578,"rsi_14":28.65,"sma_20":846.65,"sma_60":926.83,"sma_120":1310.69},{"date":"2025-02-18","open":800,"high":811,"low":793,"close":803,"volume":38130,"rsi_14":33.71,"sma_20":841.3,"sma_60":923.75,"sma_120":1293.95},{"date":"2025-02-19","open":804,"high":840,"low":803,"close":817,"volume":47367,"rsi_14":38.22,"sma_20":835.55,"sma_60":919.88,"sma_120":1282.59},{"date":"2025-02-20","open":809,"high":839,"low":808,"close":815,"volume":19393,"rsi_14":39.89,"sma_20":828.45,"sma_60":915.98,"sma_120":1270.69},{"date":"2025-02-21","open":815,"high":832,"low":807,"close":808,"volume":52684,"rsi_14":41.95,"sma_20":821.25,"sma_60":912.85,"sma_120":1258.52},{"date":"2025-02-24","open":806,"high":807,"low":756,"close":756,"volume":85903,"rsi_14":28.5,"sma_20":815.55,"sma_60":908.85,"sma_120":1246.35},{"date":"2025-02-25","open":758,"high":790,"low":735,"close":745,"volume":62517,"rsi_14":28.91,"sma_20":808.8,"sma_60":904.8,"sma_120":1234.17},{"date":"2025-02-26","open":745,"high":752,"low":731,"close":733,"volume":52287,"rsi_14":28.24,"sma_20":802.4,"sma_60":900.55,"sma_120":1221.67},{"date":"2025-02-27","open":732,"high":745,"low":712,"close":714,"volume":42038,"rsi_14":31.44,"sma_20":795.0,"sma_60":895.98,"sma_120":1208.85},{"date":"2025-02-28","open":713,"high":714,"low":660,"close":672,"volume":110748,"rsi_14":28.5,"sma_20":786.0,"sma_60":890.72,"sma_120":1196.06},{"date":"2025-03-04","open":664,"high":682,"low":650,"close":671,"volume":40479,"rsi_14":24.51,"sma_20":777.75,"sma_60":885.43,"sma_120":1183.26},{"date":"2025-03-05","open":655,"high":690,"low":653,"close":669,"volume":40257,"rsi_14":22.0,"sma_20":768.8,"sma_60":880.12,"sma_120":1170.14},{"date":"2025-03-06","open":681,"high":734,"low":663,"close":670,"volume":81964,"rsi_14":11.36,"sma_20":760.6,"sma_60":874.82,"sma_120":1157.33},{"date":"2025-03-07","open":670,"high":671,"low":659,"close":670,"volume":16465,"rsi_14":11.63,"sma_20":752.75,"sma_60":869.52,"sma_120":1144.45},{"date":"2025-03-10","open":670,"high":670,"low":657,"close":669,"volume":19556,"rsi_14":11.83,"sma_20":746.9,"sma_60":864.2,"sma_120":1131.71},{"date":"2025-03-11","open":661,"high":699,"low":661,"close":675,"volume":25180,"rsi_14":12.35,"sma_20":742.45,"sma_60":858.98,"sma_120":1120.13},{"date":"2025-03-12","open":669,"high":675,"low":652,"close":662,"volume":33727,"rsi_14":4.14,"sma_20":736.8,"sma_60":853.55,"sma_120":1108.52},{"date":"2025-03-13","open":662,"high":682,"low":630,"close":649,"volume":53777,"rsi_14":3.89,"sma_20":730.2,"sma_60":847.9,"sma_120":1097.09},{"date":"2025-03-14","open":643,"high":649,"low":610,"close":617,"volume":167755,"rsi_14":3.41,"sma_20":720.75,"sma_60":841.72,"sma_120":1084.22},{"date":"2025-03-17","open":617,"high":660,"low":556,"close":565,"volume":184796,"rsi_14":3.41,"sma_20":708.9,"sma_60":834.67,"sma_120":1071.13},{"date":"2025-03-18","open":565,"high":569,"low":509,"close":550,"volume":947089,"rsi_14":3.35,"sma_20":696.5,"sma_60":827.37,"sma_120":1057.92},{"date":"2025-03-19","open":550,"high":599,"low":548,"close":560,"volume":202268,"rsi_14":8.21,"sma_20":684.35,"sma_60":820.23,"sma_120":1044.8},{"date":"2025-03-20","open":594,"high":644,"low":551,"close":577,"volume":815935,"rsi_14":16.59,"sma_20":672.35,"sma_60":813.38,"sma_120":1031.73},{"date":"2025-03-21","open":577,"high":600,"low":556,"close":557,"volume":217491,"rsi_14":18.58,"sma_20":659.45,"sma_60":806.2,"sma_120":1018.73},{"date":"2025-03-24","open":554,"high":571,"low":551,"close":568,"volume":148710,"rsi_14":23.32,"sma_20":647.45,"sma_60":799.95,"sma_120":1005.73},{"date":"2025-03-25","open":570,"high":580,"low":553,"close":560,"volume":141856,"rsi_14":22.61,"sma_20":637.65,"sma_60":793.67,"sma_120":992.67},{"date":"2025-03-26","open":560,"high":578,"low":558,"close":567,"volume":70229,"rsi_14":24.88,"sma_20":628.75,"sma_60":787.6,"sma_120":979.52},{"date":"2025-03-27","open":567,"high":594,"low":560,"close":568,"volume":39472,"rsi_14":25.24,"sma_20":620.5,"sma_60":782.03,"sma_120":966.38},{"date":"2025-03-28","open":568,"high":577,"low":542,"close":552,"volume":58720,"rsi_14":23.53,"sma_20":612.4,"sma_60":776.2,"sma_120":953.41},{"date":"2025-03-31","open":552,"high":552,"low":536,"close":539,"volume":34689,"rsi_14":20.18,"sma_20":605.75,"sma_60":770.55,"sma_120":940.92},{"date":"2025-04-01","open":539,"high":551,"low":526,"close":526,"volume":142008,"rsi_14":20.18,"sma_20":598.5,"sma_60":764.03,"sma_120":933.38},{"date":"2025-04-02","open":530,"high":660,"low":519,"close":555,"volume":1151817,"rsi_14":30.74,"sma_20":592.8,"sma_60":757.87,"sma_120":926.36},{"date":"2025-04-03","open":555,"high":561,"low":539,"close":542,"volume":134829,"rsi_14":33.33,"sma_20":586.4,"sma_60":751.63,"sma_120":919.09},{"date":"2025-04-04","open":542,"high":570,"low":530,"close":540,"volume":99667,"rsi_14":42.86,"sma_20":579.9,"sma_60":745.12,"sma_120":911.5},{"date":"2025-04-07","open":536,"high":561,"low":513,"close":546,"volume":85515,"rsi_14":48.8,"sma_20":573.75,"sma_60":738.6,"sma_120":904.27},{"date":"2025-04-08","open":546,"high":592,"low":531,"close":582,"volume":168038,"rsi_14":55.73,"sma_20":569.1,"sma_60":732.53,"sma_120":898.0},{"date":"2025-04-09","open":581,"high":679,"low":566,"close":591,"volume":1252190,"rsi_14":53.8,"sma_20":565.55,"sma_60":726.52,"sma_120":891.81},{"date":"2025-04-10","open":600,"high":625,"low":573,"close":592,"volume":223239,"rsi_14":60.61,"sma_20":562.7,"sma_60":720.57,"sma_120":885.69},{"date":"2025-04-11","open":592,"high":639,"low":584,"close":631,"volume":240955,"rsi_14":66.32,"sma_20":563.4,"sma_60":715.17,"sma_120":880.05},{"date":"2025-04-14","open":625,"high":658,"low":618,"close":643,"volume":138038,"rsi_14":71.07,"sma_20":567.3,"sma_60":709.92,"sma_120":874.66},{"date":"2025-04-15","open":645,"high":648,"low":632,"close":633,"volume":71601,"rsi_14":66.5,"sma_20":571.45,"sma_60":704.87,"sma_120":869.33},{"date":"2025-04-16","open":633,"high":647,"low":604,"close":605,"volume":95662,"rsi_14":58.15,"sma_20":573.7,"sma_60":699.78,"sma_120":863.85},{"date":"2025-04-17","open":599,"high":640,"low":599,"close":626,"volume":164121,"rsi_14":65.95,"sma_20":576.15,"sma_60":694.68,"sma_120":858.77},{"date":"2025-04-18","open":626,"high":658,"low":620,"close":630,"volume":189736,"rsi_14":70.4,"sma_20":579.8,"sma_60":689.23,"sma_120":853.72},{"date":"2025-04-21","open":630,"high":652,"low":630,"close":651,"volume":81170,"rsi_14":77.06,"sma_20":583.95,"sma_60":684.22,"sma_120":848.84},{"date":"2025-04-22","open":650,"high":655,"low":630,"close":644,"volume":45428,"rsi_14":71.29,"sma_20":588.15,"sma_60":680.45,"sma_120":844.05},{"date":"2025-04-23","open":635,"high":677,"low":630,"close":659,"volume":114451,"rsi_14":77.73,"sma_20":592.75,"sma_60":676.77,"sma_120":839.83},{"date":"2025-04-24","open":655,"high":673,"low":642,"close":655,"volume":67851,"rsi_14":77.0,"sma_20":597.1,"sma_60":673.33,"sma_120":835.58},{"date":"2025-04-25","open":655,"high":675,"low":626,"close":626,"volume":211127,"rsi_14":66.95,"sma_20":600.8,"sma_60":669.4,"sma_120":830.72},{"date":"2025-04-28","open":626,"high":646,"low":625,"close":634,"volume":88496,"rsi_14":62.5,"sma_20":605.55,"sma_60":665.77,"sma_120":826.14},{"date":"2025-04-29","open":634,"high":639,"low":630,"close":635,"volume":41336,"rsi_14":61.0,"sma_20":611.0,"sma_60":662.42,"sma_120":821.35},{"date":"2025-04-30","open":640,"high":643,"low":611,"close":615,"volume":53165,"rsi_14":55.25,"sma_20":614.0,"sma_60":658.53,"sma_120":816.32},{"date":"2025-05-02","open":615,"high":747,"low":615,"close":662,"volume":1042745,"rsi_14":56.83,"sma_20":620.0,"sma_60":655.67,"sma_120":811.83},{"date":"2025-05-07","open":662,"high":776,"low":662,"close":762,"volume":1354416,"rsi_14":68.89,"sma_20":631.1,"sma_60":654.58,"sma_120":808.24},{"date":"2025-05-08","open":746,"high":760,"low":705,"close":721,"volume":316229,"rsi_14":62.72,"sma_20":639.85,"sma_60":653.5,"sma_120":805.06},{"date":"2025-05-09","open":721,"high":725,"low":701,"close":708,"volume":107323,"rsi_14":65.56,"sma_20":646.15,"sma_60":652.57,"sma_120":801.62},{"date":"2025-05-12","open":707,"high":747,"low":701,"close":730,"volume":131049,"rsi_14":65.66,"sma_20":653.1,"sma_60":651.82,"sma_120":798.28},{"date":"2025-05-13","open":730,"high":744,"low":711,"close":730,"volume":101769,"rsi_14":65.24,"sma_20":660.0,"sma_60":650.97,"sma_120":794.95},{"date":"2025-05-14","open":722,"high":780,"low":722,"close":750,"volume":363223,"rsi_14":65.14,"sma_20":665.95,"sma_60":650.03,"sma_120":792.01},{"date":"2025-05-15","open":758,"high":915,"low":729,"close":729,"volume":2583653,"rsi_14":62.46,"sma_20":670.25,"sma_60":648.82,"sma_120":789.26},{"date":"2025-05-16","open":747,"high":779,"low":729,"close":737,"volume":285065,"rsi_14":61.68,"sma_20":675.45,"sma_60":647.8,"sma_120":787.32},{"date":"2025-05-19","open":737,"high":808,"low":737,"close":788,"volume":291544,"rsi_14":67.45,"sma_20":684.6,"sma_60":647.55,"sma_120":785.65},{"date":"2025-05-20","open":788,"high":809,"low":766,"close":767,"volume":103399,"rsi_14":68.9,"sma_20":691.65,"sma_60":646.72,"sma_120":783.3},{"date":"2025-05-21","open":767,"high":820,"low":767,"close":793,"volume":139537,"rsi_14":70.33,"sma_20":699.8,"sma_60":646.35,"sma_120":781.17},{"date":"2025-05-22","open":793,"high":819,"low":763,"close":793,"volume":81111,"rsi_14":70.26,"sma_20":706.9,"sma_60":646.1,"sma_120":779.48},{"date":"2025-05-23","open":793,"high":829,"low":793,"close":823,"volume":120782,"rsi_14":76.0,"sma_20":715.85,"sma_60":647.22,"sma_120":778.03},{"date":"2025-05-26","open":823,"high":840,"low":790,"close":800,"volume":112137,"rsi_14":68.35,"sma_20":722.9,"sma_60":648.13,"sma_120":776.47},{"date":"2025-05-27","open":800,"high":817,"low":800,"close":807,"volume":52062,"rsi_14":57.95,"sma_20":730.5,"sma_60":649.37,"sma_120":774.96},{"date":"2025-05-28","open":838,"high":838,"low":805,"close":805,"volume":63548,"rsi_14":67.21,"sma_20":739.45,"sma_60":650.88,"sma_120":773.43},{"date":"2025-05-29","open":813,"high":835,"low":806,"close":813,"volume":66358,"rsi_14":71.97,"sma_20":748.4,"sma_60":653.23,"sma_120":771.98},{"date":"2025-05-30","open":813,"high":829,"low":813,"close":828,"volume":58918,"rsi_14":71.12,"sma_20":758.05,"sma_60":655.85,"sma_120":770.64},{"date":"2025-06-02","open":839,"high":852,"low":822,"close":836,"volume":70632,"rsi_14":72.08,"sma_20":769.1,"sma_60":658.63,"sma_120":769.38},{"date":"2025-06-04","open":833,"high":855,"low":833,"close":838,"volume":44831,"rsi_14":69.82,"sma_20":777.9,"sma_60":661.43,"sma_120":768.12},{"date":"2025-06-05","open":838,"high":865,"low":838,"close":846,"volume":82669,"rsi_14":77.99,"sma_20":782.1,"sma_60":664.37,"sma_120":766.94},{"date":"2025-06-09","open":845,"high":949,"low":845,"close":898,"volume":402879,"rsi_14":81.82,"sma_20":790.95,"sma_60":668.18,"sma_120":766.19},{"date":"2025-06-10","open":898,"high":953,"low":869,"close":953,"volume":102295,"rsi_14":82.1,"sma_20":803.2,"sma_60":672.82,"sma_120":765.9},{"date":"2025-06-11","open":945,"high":1085,"low":914,"close":984,"volume":572557,"rsi_14":90.64,"sma_20":815.9,"sma_60":678.18,"sma_120":765.87},{"date":"2025-06-12","open":990,"high":1039,"low":951,"close":951,"volume":100198,"rsi_14":78.83,"sma_20":826.95,"sma_60":683.22,"sma_120":765.56},{"date":"2025-06-13","open":951,"high":962,"low":888,"close":915,"volume":218725,"rsi_14":69.68,"sma_20":835.2,"sma_60":688.18,"sma_120":764.95},{"date":"2025-06-16","open":916,"high":919,"low":882,"close":895,"volume":87021,"rsi_14":62.0,"sma_20":843.5,"sma_60":693.68,"sma_120":764.17},{"date":"2025-06-17","open":899,"high":899,"low":822,"close":845,"volume":151750,"rsi_14":56.88,"sma_20":848.9,"sma_60":698.6,"sma_120":762.98},{"date":"2025-06-18","open":846,"high":860,"low":770,"close":785,"volume":336541,"rsi_14":47.11,"sma_20":848.75,"sma_60":702.35,"sma_120":761.29},{"date":"2025-06-19","open":809,"high":858,"low":794,"close":827,"volume":118401,"rsi_14":52.62,"sma_20":851.75,"sma_60":706.52,"sma_120":759.95},{"date":"2025-06-20","open":834,"high":838,"low":779,"close":792,"volume":115243,"rsi_14":47.65,"sma_20":851.7,"sma_60":710.43,"sma_120":758.32},{"date":"2025-06-23","open":793,"high":799,"low":765,"close":778,"volume":79075,"rsi_14":44.39,"sma_20":850.95,"sma_60":713.93,"sma_120":756.94},{"date":"2025-06-24","open":778,"high":820,"low":774,"close":816,"volume":62395,"rsi_14":47.9,"sma_20":850.6,"sma_60":718.2,"sma_120":755.93},{"date":"2025-06-25","open":848,"high":848,"low":751,"close":751,"volume":132660,"rsi_14":41.93,"sma_20":848.15,"sma_60":721.27,"sma_120":754.43},{"date":"2025-06-26","open":751,"high":779,"low":742,"close":770,"volume":49846,"rsi_14":43.09,"sma_20":846.3,"sma_60":724.63,"sma_120":753.33},{"date":"2025-06-27","open":771,"high":900,"low":762,"close":796,"volume":354479,"rsi_14":40.27,"sma_20":845.85,"sma_60":728.7,"sma_120":752.45},{"date":"2025-06-30","open":796,"high":807,"low":742,"close":784,"volume":155533,"rsi_14":32.43,"sma_20":844.4,"sma_60":732.78,"sma_120":751.67},{"date":"2025-07-01","open":807,"high":887,"low":784,"close":864,"volume":279966,"rsi_14":38.68,"sma_20":846.2,"sma_60":738.42,"sma_120":751.23},{"date":"2025-07-02","open":864,"high":950,"low":846,"close":897,"volume":175827,"rsi_14":44.91,"sma_20":849.25,"sma_60":744.12,"sma_120":750.99},{"date":"2025-07-03","open":897,"high":951,"low":882,"close":895,"volume":131125,"rsi_14":47.98,"sma_20":852.1,"sma_60":750.0,"sma_120":750.82},{"date":"2025-07-04","open":895,"high":910,"low":811,"close":842,"volume":133650,"rsi_14":44.99,"sma_20":851.9,"sma_60":755.03,"sma_120":750.08},{"date":"2025-07-07","open":842,"high":860,"low":819,"close":852,"volume":69657,"rsi_14":50.72,"sma_20":849.6,"sma_60":760.13,"sma_120":749.37},{"date":"2025-07-08","open":877,"high":877,"low":813,"close":816,"volume":70035,"rsi_14":53.33,"sma_20":842.75,"sma_60":764.03,"sma_120":748.28},{"date":"2025-07-09","open":821,"high":834,"low":810,"close":811,"volume":62699,"rsi_14":48.13,"sma_20":834.1,"sma_60":767.7,"sma_120":747.11},{"date":"2025-07-10","open":827,"high":827,"low":801,"close":801,"volume":62030,"rsi_14":51.12,"sma_20":826.6,"sma_60":771.18,"sma_120":745.88},{"date":"2025-07-11","open":802,"high":829,"low":801,"close":815,"volume":37934,"rsi_14":54.59,"sma_20":821.6,"sma_60":774.25,"sma_120":744.71},{"date":"2025-07-14","open":815,"high":829,"low":793,"close":800,"volume":33992,"rsi_14":47.89,"sma_20":816.85,"sma_60":776.87,"sma_120":743.39},{"date":"2025-07-15","open":804,"high":840,"low":795,"close":836,"volume":55497,"rsi_14":62.11,"sma_20":816.4,"sma_60":780.25,"sma_120":742.56},{"date":"2025-07-16","open":836,"high":840,"low":802,"close":802,"volume":63247,"rsi_14":54.37,"sma_20":817.25,"sma_60":783.53,"sma_120":741.66},{"date":"2025-07-17","open":802,"high":825,"low":799,"close":814,"volume":25406,"rsi_14":52.56,"sma_20":816.6,"sma_60":786.67,"sma_120":740.67},{"date":"2025-07-18","open":813,"high":814,"low":800,"close":814,"volume":22025,"rsi_14":54.41,"sma_20":817.7,"sma_60":789.73,"sma_120":739.48},{"date":"2025-07-21","open":814,"high":838,"low":808,"close":830,"volume":68083,"rsi_14":43.84,"sma_20":820.3,"sma_60":792.72,"sma_120":738.47},{"date":"2025-07-22","open":838,"high":841,"low":810,"close":810,"volume":51244,"rsi_14":33.46,"sma_20":820.0,"sma_60":795.48,"sma_120":737.97},{"date":"2025-07-23","open":811,"high":820,"low":791,"close":814,"volume":40875,"rsi_14":34.72,"sma_20":823.15,"sma_60":798.07,"sma_120":737.42},{"date":"2025-07-24","open":814,"high":838,"low":803,"close":837,"volume":34362,"rsi_14":48.94,"sma_20":826.5,"sma_60":801.1,"sma_120":737.22},{"date":"2025-07-25","open":832,"high":832,"low":790,"close":790,"volume":50496,"rsi_14":38.6,"sma_20":826.2,"sma_60":803.83,"sma_120":736.62},{"date":"2025-07-28","open":790,"high":790,"low":767,"close":778,"volume":27811,"rsi_14":42.34,"sma_20":825.9,"sma_60":806.23,"sma_120":736.0},{"date":"2025-07-29","open":769,"high":779,"low":750,"close":779,"volume":37289,"rsi_14":43.44,"sma_20":821.65,"sma_60":808.63,"sma_120":735.52},{"date":"2025-07-30","open":786,"high":795,"low":765,"close":774,"volume":30760,"rsi_14":44.35,"sma_20":815.5,"sma_60":811.28,"sma_120":734.91},{"date":"2025-07-31","open":774,"high":797,"low":768,"close":789,"volume":33763,"rsi_14":44.58,"sma_20":810.2,"sma_60":813.4,"sma_120":734.53},{"date":"2025-08-01","open":790,"high":826,"low":760,"close":803,"volume":84599,"rsi_14":50.63,"sma_20":808.25,"sma_60":814.08,"sma_120":734.33},{"date":"2025-08-04","open":803,"high":803,"low":781,"close":785,"volume":23993,"rsi_14":38.46,"sma_20":804.9,"sma_60":815.15,"sma_120":734.33},{"date":"2025-08-05","open":785,"high":805,"low":777,"close":799,"volume":26410,"rsi_14":49.25,"sma_20":804.05,"sma_60":816.67,"sma_120":734.62},{"date":"2025-08-06","open":799,"high":821,"low":750,"close":780,"volume":60147,"rsi_14":41.83,"sma_20":802.5,"sma_60":817.5,"sma_120":734.66},{"date":"2025-08-07","open":783,"high":817,"low":780,"close":802,"volume":78994,"rsi_14":47.39,"sma_20":802.55,"sma_60":818.7,"sma_120":734.83},{"date":"2025-08-08","open":802,"high":803,"low":785,"close":785,"volume":23424,"rsi_14":40.26,"sma_20":801.05,"sma_60":819.28,"sma_120":734.66},{"date":"2025-08-11","open":791,"high":791,"low":749,"close":765,"volume":47947,"rsi_14":40.26,"sma_20":799.3,"sma_60":819.88,"sma_120":734.35},{"date":"2025-08-12","open":770,"high":786,"low":765,"close":773,"volume":79673,"rsi_14":41.28,"sma_20":796.15,"sma_60":820.48,"sma_120":734.14},{"date":"2025-08-13","open":773,"high":773,"low":766,"close":766,"volume":38838,"rsi_14":33.79,"sma_20":794.35,"sma_60":820.12,"sma_120":733.83},{"date":"2025-08-14","open":768,"high":779,"low":766,"close":770,"volume":15168,"rsi_14":44.32,"sma_20":792.15,"sma_60":820.17,"sma_120":733.44},{"date":"2025-08-18","open":770,"high":770,"low":700,"close":718,"volume":80211,"rsi_14":36.11,"sma_20":787.35,"sma_60":818.92,"sma_120":732.63},{"date":"2025-08-19","open":727,"high":746,"low":707,"close":713,"volume":125498,"rsi_14":35.0,"sma_20":781.5,"sma_60":817.58,"sma_120":731.84},{"date":"2025-08-20","open":714,"high":748,"low":714,"close":719,"volume":46140,"rsi_14":37.56,"sma_20":776.95,"sma_60":815.85,"sma_120":731.53},{"date":"2025-08-21","open":727,"high":739,"low":719,"close":727,"volume":16556,"rsi_14":35.51,"sma_20":772.6,"sma_60":814.63,"sma_120":731.38},{"date":"2025-08-22","open":727,"high":735,"low":709,"close":720,"volume":38027,"rsi_14":29.95,"sma_20":766.75,"sma_60":813.18,"sma_120":731.27},{"date":"2025-08-25","open":728,"high":733,"low":723,"close":727,"volume":20094,"rsi_14":35.2,"sma_20":763.6,"sma_60":811.88,"sma_120":731.38},{"date":"2025-08-26","open":734,"high":739,"low":722,"close":722,"volume":25402,"rsi_14":29.41,"sma_20":760.8,"sma_60":810.37,"sma_120":731.8},{"date":"2025-08-27","open":722,"high":742,"low":722,"close":742,"volume":18472,"rsi_14":39.89,"sma_20":758.95,"sma_60":808.93,"sma_120":732.39},{"date":"2025-08-28","open":742,"high":762,"low":734,"close":742,"volume":16501,"rsi_14":31.93,"sma_20":757.35,"sma_60":807.37,"sma_120":733.0},{"date":"2025-08-29","open":742,"high":790,"low":742,"close":742,"volume":47073,"rsi_14":35.57,"sma_20":755.0,"sma_60":805.77,"sma_120":733.6},{"date":"2025-09-01","open":742,"high":759,"low":720,"close":729,"volume":20858,"rsi_14":37.32,"sma_20":751.3,"sma_60":803.82,"sma_120":734.09},{"date":"2025-09-02","open":729,"high":804,"low":729,"close":745,"volume":87286,"rsi_14":40.67,"sma_20":749.3,"sma_60":801.27,"sma_120":734.73},{"date":"2025-09-03","open":760,"high":767,"low":741,"close":751,"volume":33416,"rsi_14":44.97,"sma_20":746.9,"sma_60":797.9,"sma_120":735.36},{"date":"2025-09-04","open":751,"high":769,"low":749,"close":764,"volume":16663,"rsi_14":48.1,"sma_20":746.1,"sma_60":794.23,"sma_120":736.21},{"date":"2025-09-05","open":764,"high":783,"low":757,"close":757,"volume":18394,"rsi_14":67.26,"sma_20":743.85,"sma_60":791.0,"sma_120":737.11},{"date":"2025-09-08","open":757,"high":757,"low":740,"close":749,"volume":33086,"rsi_14":65.52,"sma_20":742.05,"sma_60":788.23,"sma_120":738.21},{"date":"2025-09-09","open":749,"high":749,"low":742,"close":748,"volume":53694,"rsi_14":63.06,"sma_20":741.2,"sma_60":785.78,"sma_120":739.73},{"date":"2025-09-10","open":748,"high":767,"low":748,"close":750,"volume":43448,"rsi_14":60.95,"sma_20":740.05,"sma_60":784.2,"sma_120":741.4},{"date":"2025-09-11","open":757,"high":768,"low":739,"close":740,"volume":67116,"rsi_14":59.26,"sma_20":738.75,"sma_60":783.45,"sma_120":742.9},{"date":"2025-09-12","open":736,"high":771,"low":736,"close":749,"volume":27242,"rsi_14":60.0,"sma_20":737.7,"sma_60":782.15,"sma_120":744.33},{"date":"2025-09-15","open":749,"high":770,"low":747,"close":750,"volume":24255,"rsi_14":63.21,"sma_20":739.3,"sma_60":781.45,"sma_120":745.94},{"date":"2025-09-16","open":750,"high":750,"low":722,"close":722,"volume":37703,"rsi_14":41.23,"sma_20":739.75,"sma_60":780.52,"sma_120":747.23},{"date":"2025-09-17","open":722,"high":938,"low":721,"close":938,"volume":1422804,"rsi_14":79.7,"sma_20":750.7,"sma_60":782.55,"sma_120":750.38},{"date":"2025-09-18","open":1163,"high":1219,"low":1111,"close":1219,"volume":983810,"rsi_14":89.03,"sma_20":775.3,"sma_60":790.35,"sma_120":755.81},{"date":"2025-09-19","open":1584,"high":1584,"low":1295,"close":1295,"volume":21264792,"rsi_14":91.99,"sma_20":804.05,"sma_60":799.1,"sma_120":761.87},{"date":"2025-09-22","open":1175,"high":1244,"low":1062,"close":1090,"volume":2903710,"rsi_14":69.99,"sma_20":822.2,"sma_60":804.0,"sma_120":766.35},{"date":"2025-09-23","open":1055,"high":1070,"low":992,"close":1000,"volume":1603128,"rsi_14":63.15,"sma_20":836.1,"sma_60":807.6,"sma_120":770.19},{"date":"2025-09-24","open":1020,"high":1300,"low":995,"close":1300,"volume":4767484,"rsi_14":71.72,"sma_20":864.0,"sma_60":814.87,"sma_120":776.64},{"date":"2025-09-25","open":1301,"high":1690,"low":1301,"close":1690,"volume":4248661,"rsi_14":78.85,"sma_20":911.4,"sma_60":828.08,"sma_120":786.1},{"date":"2025-09-26","open":1690,"high":1690,"low":1690,"close":1690,"volume":0,"rsi_14":79.24,"sma_20":958.8,"sma_60":841.33,"sma_120":795.67},{"date":"2025-09-29","open":1862,"high":2010,"low":1410,"close":1482,"volume":17042928,"rsi_14":70.21,"sma_20":996.45,"sma_60":852.0,"sma_120":803.52},{"date":"2025-09-30","open":1512,"high":1587,"low":1310,"close":1327,"volume":4712148,"rsi_14":64.65,"sma_20":1025.55,"sma_60":859.92,"sma_120":810.02},{"date":"2025-10-01","open":1314,"high":1480,"low":1267,"close":1290,"volume":4615525,"rsi_14":63.78,"sma_20":1052.5,"sma_60":867.82,"sma_120":815.92},{"date":"2025-10-02","open":1261,"high":1361,"low":1205,"close":1216,"volume":1991635,"rsi_14":61.33,"sma_20":1075.1,"sma_60":874.57,"sma_120":821.13},{"date":"2025-10-10","open":1204,"high":1216,"low":1115,"close":1115,"volume":1082447,"rsi_14":58.45,"sma_20":1093.0,"sma_60":879.8,"sma_120":825.49},{"date":"2025-10-13","open":1112,"high":1114,"low":1025,"close":1032,"volume":1091113,"rsi_14":56.99,"sma_20":1107.15,"sma_60":883.42,"sma_120":828.83},{"date":"2025-10-14","open":1032,"high":1341,"low":1032,"close":1341,"volume":2797931,"rsi_14":58.73,"sma_20":1136.8,"sma_60":892.43,"sma_120":834.65},{"date":"2025-10-15","open":1477,"high":1580,"low":1330,"close":1370,"volume":14218099,"rsi_14":53.67,"sma_20":1167.8,"sma_60":901.33,"sma_120":840.79},{"date":"2025-10-16","open":1351,"high":1722,"low":1346,"close":1537,"volume":17727510,"rsi_14":55.63,"sma_20":1207.65,"sma_60":913.58,"sma_120":848.56},{"date":"2025-10-17","open":1535,"high":1727,"low":1404,"close":1426,"volume":4830823,"rsi_14":58.18,"sma_20":1241.5,"sma_60":923.78,"sma_120":855.23},{"date":"2025-10-20","open":1426,"high":1665,"low":1377,"close":1449,"volume":5278429,"rsi_14":61.3,"sma_20":1276.45,"sma_60":934.37,"sma_120":862.05},{"date":"2025-10-21","open":1449,"high":1559,"low":1428,"close":1433,"volume":1814451,"rsi_14":53.9,"sma_20":1312.0,"sma_60":944.42,"sma_120":868.57},{"date":"2025-10-22","open":1430,"high":1433,"low":1348,"close":1357,"volume":620020,"rsi_14":38.01,"sma_20":1332.95,"sma_60":953.53,"sma_120":874.51},{"date":"2025-10-23","open":1358,"high":1754,"low":1358,"close":1451,"volume":8620305,"rsi_14":41.94,"sma_20":1344.55,"sma_60":964.15,"sma_120":881.11},{"date":"2025-10-24","open":1503,"high":1558,"low":1413,"close":1442,"volume":2414678,"rsi_14":48.44,"sma_20":1351.9,"sma_60":974.23,"sma_120":887.67},{"date":"2025-10-27","open":1460,"high":1530,"low":1384,"close":1388,"volume":1431332,"rsi_14":52.58,"sma_20":1366.8,"sma_60":984.2,"sma_120":894.02},{"date":"2025-10-28","open":1400,"high":1694,"low":1400,"close":1485,"volume":4977982,"rsi_14":57.84,"sma_20":1391.05,"sma_60":995.98,"sma_120":901.11},{"date":"2025-10-29","open":1508,"high":1525,"low":1424,"close":1451,"volume":846210,"rsi_14":59.77,"sma_20":1398.6,"sma_60":1007.18,"sma_120":907.91},{"date":"2025-10-30","open":1447,"high":1485,"low":1389,"close":1424,"volume":612413,"rsi_14":63.68,"sma_20":1385.3,"sma_60":1018.02,"sma_120":914.65},{"date":"2025-10-31","open":1441,"high":1460,"low":1368,"close":1372,"volume":400512,"rsi_14":65.48,"sma_20":1369.4,"sma_60":1027.73,"sma_120":920.57},{"date":"2025-11-03","open":1398,"high":1612,"low":1379,"close":1397,"volume":1132345,"rsi_14":53.44,"sma_20":1365.15,"sma_60":1037.63,"sma_120":925.86},{"date":"2025-11-04","open":1398,"high":1404,"low":1299,"close":1321,"volume":468627,"rsi_14":47.15,"sma_20":1364.85,"sma_60":1046.57,"sma_120":930.86},{"date":"2025-11-05","open":1321,"high":1321,"low":1165,"close":1258,"volume":458298,"rsi_14":31.57,"sma_20":1363.25,"sma_60":1054.22,"sma_120":935.44},{"date":"2025-11-06","open":1264,"high":1305,"low":1155,"close":1225,"volume":286150,"rsi_14":35.2,"sma_20":1363.7,"sma_60":1061.63,"sma_120":939.57},{"date":"2025-11-07","open":1214,"high":1214,"low":1130,"close":1199,"volume":195939,"rsi_14":31.67,"sma_20":1367.9,"sma_60":1068.25,"sma_120":943.48},{"date":"2025-11-10","open":1192,"high":1246,"low":1140,"close":1182,"volume":176551,"rsi_14":31.63,"sma_20":1375.4,"sma_60":1074.87,"sma_120":947.08},{"date":"2025-11-11","open":1232,"high":1340,"low":1125,"close":1143,"volume":893258,"rsi_14":33.44,"sma_20":1365.5,"sma_60":1081.17,"sma_120":950.52},{"date":"2025-11-12","open":1147,"high":1261,"low":1147,"close":1161,"volume":398204,"rsi_14":24.56,"sma_20":1355.05,"sma_60":1087.63,"sma_120":954.06},{"date":"2025-11-13","open":1185,"high":1190,"low":1133,"close":1148,"volume":176110,"rsi_14":24.39,"sma_20":1335.6,"sma_60":1094.0,"sma_120":957.06},{"date":"2025-11-14","open":1142,"high":1142,"low":1100,"close":1111,"volume":136965,"rsi_14":25.13,"sma_20":1319.85,"sma_60":1099.68,"sma_120":959.92},{"date":"2025-11-17","open":1112,"high":1113,"low":1054,"close":1054,"volume":162145,"rsi_14":8.32,"sma_20":1300.1,"sma_60":1105.28,"sma_120":962.1},{"date":"2025-11-18","open":1070,"high":1100,"low":1030,"close":1072,"volume":181463,"rsi_14":12.18,"sma_20":1282.05,"sma_60":1111.27,"sma_120":964.42},{"date":"2025-11-19","open":1067,"high":1068,"low":1020,"close":1047,"volume":119199,"rsi_14":12.22,"sma_20":1266.55,"sma_60":1116.73,"sma_120":966.29},{"date":"2025-11-20","open":1043,"high":1147,"low":1034,"close":1077,"volume":227845,"rsi_14":19.08,"sma_20":1247.85,"sma_60":1122.57,"sma_120":968.6},{"date":"2025-11-21","open":1076,"high":1076,"low":1038,"close":1038,"volume":70425,"rsi_14":13.44,"sma_20":1227.65,"sma_60":1127.87,"sma_120":970.52},{"date":"2025-11-24","open":1038,"high":1060,"low":1001,"close":1026,"volume":125859,"rsi_14":15.46,"sma_20":1209.55,"sma_60":1132.85,"sma_120":972.37},{"date":"2025-11-25","open":1026,"high":1080,"low":1013,"close":1048,"volume":166459,"rsi_14":22.8,"sma_20":1187.7,"sma_60":1138.28,"sma_120":974.33},{"date":"2025-11-26","open":1048,"high":1049,"low":1023,"close":1037,"volume":90596,"rsi_14":24.18,"sma_20":1167.0,"sma_60":1143.2,"sma_120":976.07},{"date":"2025-11-27","open":1037,"high":1068,"low":1023,"close":1023,"volume":70138,"rsi_14":25.0,"sma_20":1146.95,"sma_60":1147.88,"sma_120":977.62},{"date":"2025-11-28","open":1025,"high":1169,"low":1024,"close":1069,"volume":608899,"rsi_14":35.17,"sma_20":1131.8,"sma_60":1153.33,"sma_120":979.55},{"date":"2025-12-01","open":1070,"high":1100,"low":1070,"close":1088,"volume":73715,"rsi_14":42.38,"sma_20":1116.35,"sma_60":1159.32,"sma_120":981.57},{"date":"2025-12-02","open":1100,"high":1125,"low":1081,"close":1106,"volume":111530,"rsi_14":42.38,"sma_20":1105.6,"sma_60":1165.33,"sma_120":983.3},{"date":"2025-12-03","open":1118,"high":1140,"low":1084,"close":1132,"volume":132447,"rsi_14":47.86,"sma_20":1099.3,"sma_60":1171.68,"sma_120":984.79},{"date":"2025-12-04","open":1131,"high":1131,"low":1102,"close":1116,"volume":61681,"rsi_14":50.71,"sma_20":1093.85,"sma_60":1177.55,"sma_120":985.89},{"date":"2025-12-05","open":1108,"high":1116,"low":1090,"close":1104,"volume":61438,"rsi_14":58.12,"sma_20":1089.1,"sma_60":1183.33,"sma_120":987.17},{"date":"2025-12-08","open":1170,"high":1170,"low":1073,"close":1073,"volume":117986,"rsi_14":50.16,"sma_20":1083.65,"sma_60":1188.73,"sma_120":988.48},{"date":"2025-12-09","open":1088,"high":1088,"low":1000,"close":1025,"volume":118876,"rsi_14":46.8,"sma_20":1077.75,"sma_60":1193.35,"sma_120":989.57},{"date":"2025-12-10","open":1015,"high":1041,"low":1002,"close":1003,"volume":58940,"rsi_14":38.99,"sma_20":1069.85,"sma_60":1197.57,"sma_120":990.88},{"date":"2025-12-11","open":1003,"high":1033,"low":999,"close":1017,"volume":115747,"rsi_14":46.62,"sma_20":1063.3,"sma_60":1202.18,"sma_120":992.82},{"date":"2025-12-12","open":1018,"high":1018,"low":981,"close":993,"volume":136257,"rsi_14":44.89,"sma_20":1057.4,"sma_60":1206.25,"sma_120":994.2},{"date":"2025-12-15","open":982,"high":991,"low":951,"close":951,"volume":54015,"rsi_14":35.86,"sma_20":1052.25,"sma_60":1209.6,"sma_120":995.52},{"date":"2025-12-16","open":951,"high":1236,"low":951,"close":1236,"volume":2517785,"rsi_14":66.13,"sma_20":1060.45,"sma_60":1218.17,"sma_120":999.34},{"date":"2025-12-17","open":1316,"high":1397,"low":1110,"close":1122,"volume":4752592,"rsi_14":56.9,"sma_20":1064.2,"sma_60":1221.23,"sma_120":1001.89},{"date":"2025-12-18","open":1122,"high":1455,"low":1122,"close":1198,"volume":5012957,"rsi_14":58.63,"sma_20":1070.25,"sma_60":1220.88,"sma_120":1005.62},{"date":"2025-12-19","open":1220,"high":1235,"low":1163,"close":1196,"volume":626973,"rsi_14":57.4,"sma_20":1078.15,"sma_60":1219.23,"sma_120":1009.17},{"date":"2025-12-22","open":1214,"high":1240,"low":1136,"close":1141,"volume":456997,"rsi_14":52.28,"sma_20":1083.9,"sma_60":1220.08,"sma_120":1012.04},{"date":"2025-12-23","open":1133,"high":1159,"low":1083,"close":1100,"volume":418893,"rsi_14":47.95,"sma_20":1086.5,"sma_60":1221.75,"sma_120":1014.67},{"date":"2025-12-24","open":1126,"high":1169,"low":1083,"close":1115,"volume":271419,"rsi_14":49.94,"sma_20":1090.4,"sma_60":1218.67,"sma_120":1016.77},{"date":"2025-12-26","open":1110,"high":1161,"low":1095,"close":1115,"volume":205494,"rsi_14":50.72,"sma_20":1095.0,"sma_60":1209.08,"sma_120":1018.58},{"date":"2025-12-29","open":1115,"high":1226,"low":1113,"close":1190,"volume":528712,"rsi_14":57.2,"sma_20":1101.05,"sma_60":1200.75,"sma_120":1021.04},{"date":"2025-12-30","open":1192,"high":1234,"low":1175,"close":1197,"volume":221648,"rsi_14":61.14,"sma_20":1106.5,"sma_60":1196.0,"sma_120":1024.0},{"date":"2026-01-02","open":1197,"high":1219,"low":1189,"close":1204,"volume":115291,"rsi_14":63.28,"sma_20":1111.4,"sma_60":1193.95,"sma_120":1026.93},{"date":"2026-01-05","open":1217,"high":1217,"low":1133,"close":1154,"volume":174402,"rsi_14":58.64,"sma_20":1112.5,"sma_60":1191.68,"sma_120":1029.75},{"date":"2026-01-06","open":1154,"high":1170,"low":1120,"close":1120,"volume":135383,"rsi_14":57.91,"sma_20":1112.7,"sma_60":1190.08,"sma_120":1032.33},{"date":"2026-01-07","open":1120,"high":1128,"low":1075,"close":1104,"volume":111119,"rsi_14":59.85,"sma_20":1112.7,"sma_60":1189.9,"sma_120":1034.85},{"date":"2026-01-08","open":1120,"high":1204,"low":1061,"close":1082,"volume":169892,"rsi_14":35.02,"sma_20":1113.15,"sma_60":1190.73,"sma_120":1037.08},{"date":"2026-01-09","open":1082,"high":1104,"low":1025,"close":1070,"volume":115599,"rsi_14":43.69,"sma_20":1115.4,"sma_60":1186.22,"sma_120":1039.33},{"date":"2026-01-12","open":1041,"high":1135,"low":1041,"close":1069,"volume":146941,"rsi_14":30.86,"sma_20":1118.7,"sma_60":1181.2,"sma_120":1041.27},{"date":"2026-01-13","open":1070,"high":1105,"low":1041,"close":1044,"volume":135522,"rsi_14":28.89,"sma_20":1120.05,"sma_60":1172.98,"sma_120":1043.28},{"date":"2026-01-14","open":1061,"high":1061,"low":1015,"close":1018,"volume":124174,"rsi_14":31.42,"sma_20":1121.3,"sma_60":1166.18,"sma_120":1044.98},{"date":"2026-01-15","open":1035,"high":1250,"low":1005,"close":1110,"volume":1814445,"rsi_14":51.31,"sma_20":1129.25,"sma_60":1160.53,"sma_120":1047.45},{"date":"2026-01-16","open":1110,"high":1127,"low":1075,"close":1081,"volume":284849,"rsi_14":45.71,"sma_20":1121.5,"sma_60":1154.67,"sma_120":1049.54},{"date":"2026-01-19","open":1072,"high":1109,"low":1068,"close":1094,"volume":138274,"rsi_14":35.63,"sma_20":1114.25,"sma_60":1144.12,"sma_120":1051.91},{"date":"2026-01-20","open":1081,"high":1110,"low":1081,"close":1098,"volume":94748,"rsi_14":35.05,"sma_20":1109.35,"sma_60":1138.38,"sma_120":1054.28},{"date":"2026-01-21","open":1108,"high":1108,"low":1037,"close":1055,"volume":110876,"rsi_14":29.7,"sma_20":1105.05,"sma_60":1132.83,"sma_120":1056.09},{"date":"2026-01-22","open":1055,"high":1090,"low":1040,"close":1075,"volume":71076,"rsi_14":38.28,"sma_20":1103.8,"sma_60":1126.0,"sma_120":1058.47},{"date":"2026-01-23","open":1066,"high":1100,"low":1052,"close":1072,"volume":94208,"rsi_14":42.16,"sma_20":1101.65,"sma_60":1119.68,"sma_120":1060.92},{"date":"2026-01-26","open":1133,"high":1134,"low":1050,"close":1051,"volume":143776,"rsi_14":41.48,"sma_20":1098.45,"sma_60":1113.47,"sma_120":1063.18},{"date":"2026-01-27","open":1051,"high":1063,"low":1024,"close":1033,"volume":93640,"rsi_14":42.02,"sma_20":1090.6,"sma_60":1107.82,"sma_120":1065.34},{"date":"2026-01-28","open":1039,"high":1061,"low":1014,"close":1024,"volume":147557,"rsi_14":42.43,"sma_20":1081.95,"sma_60":1101.6,"sma_120":1067.3},{"date":"2026-01-29","open":1043,"high":1043,"low":950,"close":1016,"volume":105052,"rsi_14":41.48,"sma_20":1072.55,"sma_60":1096.52,"sma_120":1069.08},{"date":"2026-01-30","open":1011,"high":1028,"low":997,"close":1004,"volume":104822,"rsi_14":43.29,"sma_20":1065.05,"sma_60":1092.28,"sma_120":1070.9},{"date":"2026-02-02","open":999,"high":1038,"low":990,"close":990,"volume":166725,"rsi_14":45.1,"sma_20":1058.55,"sma_60":1088.37,"sma_120":1072.49},{"date":"2026-02-03","open":1020,"high":1039,"low":990,"close":1023,"volume":107110,"rsi_14":30.84,"sma_20":1054.5,"sma_60":1085.43,"sma_120":1074.52},{"date":"2026-02-04","open":1012,"high":1030,"low":1006,"close":1006,"volume":61225,"rsi_14":32.56,"sma_20":1050.7,"sma_60":1084.18,"sma_120":1076.22},{"date":"2026-02-05","open":1010,"high":1168,"low":997,"close":1044,"volume":1140434,"rsi_14":42.69,"sma_20":1049.4,"sma_60":1081.88,"sma_120":1078.38},{"date":"2026-02-06","open":1050,"high":1065,"low":960,"close":1050,"volume":167023,"rsi_14":41.06,"sma_20":1048.45,"sma_60":1080.33,"sma_120":1080.75},{"date":"2026-02-09","open":1179,"high":1179,"low":1039,"close":1080,"volume":153592,"rsi_14":46.69,"sma_20":1050.25,"sma_60":1078.98,"sma_120":1083.31},{"date":"2026-02-10","open":1119,"high":1119,"low":1042,"close":1053,"volume":166670,"rsi_14":49.61,"sma_20":1052.0,"sma_60":1077.4,"sma_120":1085.7},{"date":"2026-02-11","open":1051,"high":1094,"low":1051,"close":1080,"volume":75855,"rsi_14":50.95,"sma_20":1050.5,"sma_60":1076.88,"sma_120":1088.28},{"date":"2026-02-12","open":1083,"high":1088,"low":1058,"close":1060,"volume":54453,"rsi_14":47.86,"sma_20":1049.45,"sma_60":1076.98,"sma_120":1091.13},{"date":"2026-02-13","open":1060,"high":1060,"low":914,"close":991,"volume":260473,"rsi_14":40.85,"sma_20":1044.95,"sma_60":1075.63,"sma_120":1093.45},{"date":"2026-02-19","open":4955,"high":5000,"low":4585,"close":5000,"volume":43856,"rsi_14":44.83,"sma_20":1040.25,"sma_60":1074.85,"sma_120":1095.79},{"date":"2026-02-20","open":5100,"high":5100,"low":4685,"close":4685,"volume":28930,"rsi_14":38.34,"sma_20":1032.2,"sma_60":1072.52,"sma_120":1097.54},{"date":"2026-02-23","open":4690,"high":4775,"low":4450,"close":4450,"volume":29703,"rsi_14":34.71,"sma_20":1023.95,"sma_60":1070.05,"sma_120":1098.96},{"date":"2026-02-24","open":4455,"high":4585,"low":4425,"close":4580,"volume":21994,"rsi_14":39.67,"sma_20":1016.0,"sma_60":1068.22,"sma_120":1100.53},{"date":"2026-02-25","open":4585,"high":4695,"low":4450,"close":4500,"volume":26462,"rsi_14":39.49,"sma_20":1007.4,"sma_60":1065.75,"sma_120":1102.02},{"date":"2026-02-26","open":4460,"high":4535,"low":4380,"close":4380,"volume":28317,"rsi_14":32.46,"sma_20":998.65,"sma_60":1064.03,"sma_120":1105.96},{"date":"2026-02-27","open":4405,"high":4450,"low":4250,"close":4370,"volume":19298,"rsi_14":33.66,"sma_20":990.7,"sma_60":1060.58,"sma_120":1104.23},{"date":"2026-03-03","open":4575,"high":5500,"low":4345,"close":4350,"volume":272158,"rsi_14":26.49,"sma_20":983.0,"sma_60":1057.27,"sma_120":1105.3},{"date":"2026-03-04","open":4480,"high":4480,"low":3750,"close":3875,"volume":68776,"rsi_14":20.04,"sma_20":970.95,"sma_60":1052.05,"sma_120":1105.68},{"date":"2026-03-05","open":3995,"high":4110,"low":3875,"close":4040,"volume":15492,"rsi_14":20.56,"sma_20":961.15,"sma_60":1047.08,"sma_120":1106.21},{"date":"2026-03-06","open":4100,"high":4150,"low":3960,"close":4070,"volume":13250,"rsi_14":22.9,"sma_20":952.35,"sma_60":1041.78,"sma_120":1106.73},{"date":"2026-03-09","open":4060,"high":4085,"low":3585,"close":3585,"volume":30270,"rsi_14":14.48,"sma_20":937.05,"sma_60":1035.13,"sma_120":1106.34},{"date":"2026-03-10","open":3595,"high":3760,"low":3510,"close":3650,"volume":20261,"rsi_14":17.26,"sma_20":923.25,"sma_60":1028.9,"sma_120":1106.12},{"date":"2026-03-11","open":3750,"high":4200,"low":3655,"close":3755,"volume":40458,"rsi_14":23.68,"sma_20":908.6,"sma_60":1023.53,"sma_120":1106.13},{"date":"2026-03-12","open":3945,"high":4235,"low":3590,"close":3750,"volume":185010,"rsi_14":22.1,"sma_20":893.6,"sma_60":1018.95,"sma_120":1106.15},{"date":"2026-03-13","open":3800,"high":3815,"low":3605,"close":3650,"volume":30079,"rsi_14":24.44,"sma_20":876.1,"sma_60":1014.4,"sma_120":1105.98},{"date":"2026-03-16","open":3915,"high":3915,"low":3305,"close":3320,"volume":86676,"rsi_14":23.35,"sma_20":856.65,"sma_60":1009.98,"sma_120":1108.12},{"date":"2026-03-17","open":3355,"high":3600,"low":3340,"close":3455,"volume":27245,"rsi_14":23.53,"sma_20":837.2,"sma_60":1003.48,"sma_120":1104.87},{"date":"2026-03-18","open":3455,"high":3575,"low":3280,"close":3550,"volume":24335,"rsi_14":27.8,"sma_20":819.7,"sma_60":999.47,"sma_120":1104.53},{"date":"2026-03-19","open":3580,"high":4125,"low":3410,"close":3470,"volume":111482,"rsi_14":28.33,"sma_20":804.85,"sma_60":990.43,"sma_120":1104.3},{"date":"2026-03-20","open":3440,"high":3495,"low":3240,"close":3495,"volume":20079,"rsi_14":29.31,"sma_20":789.8,"sma_60":983.38,"sma_120":1102.31},{"date":"2026-03-23","open":3465,"high":3465,"low":3365,"close":3400,"volume":9776,"rsi_14":28.31,"sma_20":776.95,"sma_60":974.75,"sma_120":1097.82},{"date":"2026-03-24","open":3400,"high":3690,"low":3375,"close":3650,"volume":27877,"rsi_14":44.27,"sma_20":768.95,"sma_60":966.98,"sma_120":1093.11},{"date":"2026-03-25","open":3650,"high":3685,"low":3570,"close":3625,"volume":11308,"rsi_14":38.63,"sma_20":759.4,"sma_60":960.05,"sma_120":1090.07},{"date":"2026-03-26","open":3720,"high":4120,"low":3455,"close":3690,"volume":103045,"rsi_14":39.78,"sma_20":751.3,"sma_60":954.02,"sma_120":1087.88},{"date":"2026-03-27","open":3690,"high":3870,"low":3300,"close":3420,"volume":156174,"rsi_14":44.98,"sma_20":741.7,"sma_60":946.83,"sma_120":1082.75},{"date":"2026-03-30","open":3420,"high":3565,"low":3390,"close":3500,"volume":16096,"rsi_14":45.48,"sma_20":733.0,"sma_60":939.92,"sma_120":1074.5},{"date":"2026-03-31","open":3500,"high":3530,"low":3460,"close":3465,"volume":22629,"rsi_14":40.88,"sma_20":724.15,"sma_60":931.63,"sma_120":1066.19},{"date":"2026-04-01","open":3482,"high":3764,"low":3467,"close":3685,"volume":23972,"rsi_14":49.18,"sma_20":722.6,"sma_60":924.08,"sma_120":1060.04},{"date":"2026-04-02","open":3725,"high":4000,"low":3535,"close":3535,"volume":44140,"rsi_14":47.01,"sma_20":717.55,"sma_60":915.8,"sma_120":1054.88},{"date":"2026-04-03","open":3540,"high":3800,"low":3540,"close":3695,"volume":10275,"rsi_14":60.68,"sma_20":713.8,"sma_60":908.88,"sma_120":1050.28},{"date":"2026-04-06","open":3755,"high":3755,"low":3490,"close":3615,"volume":17816,"rsi_14":54.71,"sma_20":714.1,"sma_60":902.27,"sma_120":1046.17},{"date":"2026-04-07","open":3620,"high":3690,"low":3485,"close":3610,"volume":12177,"rsi_14":51.86,"sma_20":713.7,"sma_60":895.9,"sma_120":1042.9},{"date":"2026-04-08","open":3635,"high":3765,"low":3615,"close":3625,"volume":14661,"rsi_14":55.02,"sma_20":712.4,"sma_60":889.95,"sma_120":1040.34},{"date":"2026-04-09","open":3625,"high":3660,"low":3500,"close":3500,"volume":15763,"rsi_14":50.15,"sma_20":709.9,"sma_60":883.78,"sma_120":1035.0},{"date":"2026-04-10","open":3500,"high":3830,"low":3500,"close":3635,"volume":34302,"rsi_14":56.97,"sma_20":709.75,"sma_60":878.08,"sma_120":1029.64},{"date":"2026-04-13","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":49.48,"sma_20":712.9,"sma_60":872.8,"sma_120":1022.89},{"date":"2026-04-14","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":50.35,"sma_20":714.7,"sma_60":867.95,"sma_120":1017.07},{"date":"2026-04-15","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":47.96,"sma_20":715.55,"sma_60":861.57,"sma_120":1011.05},{"date":"2026-04-16","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":60.0,"sma_20":717.2,"sma_60":855.67,"sma_120":1005.17},{"date":"2026-04-17","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":56.78,"sma_20":718.6,"sma_60":849.55,"sma_120":999.92},{"date":"2026-04-20","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":58.85,"sma_20":720.95,"sma_60":843.37,"sma_120":993.88},{"date":"2026-04-21","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":43.97,"sma_20":720.8,"sma_60":837.9,"sma_120":987.92},{"date":"2026-04-22","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":59.62,"sma_20":720.9,"sma_60":832.1,"sma_120":982.42},{"date":"2026-04-23","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":41.67,"sma_20":720.35,"sma_60":826.35,"sma_120":976.1},{"date":"2026-04-24","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":53.57,"sma_20":722.5,"sma_60":820.95,"sma_120":970.07},{"date":"2026-04-27","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":54.55,"sma_20":723.85,"sma_60":815.85,"sma_120":964.26},{"date":"2026-04-28","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":51.92,"sma_20":725.55,"sma_60":810.9,"sma_120":958.88},{"date":"2026-04-29","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":100.0,"sma_20":724.7,"sma_60":806.08,"sma_120":951.3},{"date":"2026-04-30","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":100.0,"sma_20":727.0,"sma_60":715.55,"sma_120":825.51},{"date":"2026-05-04","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":100.0,"sma_20":725.1,"sma_60":797.08,"sma_120":943.92},{"date":"2026-05-06","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":100.0,"sma_20":725.3,"sma_60":792.15,"sma_120":939.77},{"date":"2026-05-07","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":100.0,"sma_20":725.55,"sma_60":787.5,"sma_120":935.84},{"date":"2026-05-08","open":3635,"high":3635,"low":3635,"close":3635,"volume":0,"rsi_14":100.0,"sma_20":725.65,"sma_60":782.22,"sma_120":932.05},{"date":"2026-05-11","open":4725,"high":4725,"low":4725,"close":4725,"volume":78758,"rsi_14":100.0,"sma_20":1072.3,"sma_60":891.93,"sma_120":986.13},{"date":"2026-05-12","open":5770,"high":6140,"low":5440,"close":6140,"volume":713347,"rsi_14":100.0,"sma_20":1342.95,"sma_60":976.27,"sma_120":1027.62},{"date":"2026-05-13","open":5700,"high":6950,"low":4975,"close":5010,"volume":1484446,"rsi_14":82.73,"sma_20":1557.1,"sma_60":1042.22,"sma_120":1059.81},{"date":"2026-05-14","open":4935,"high":4935,"low":4055,"close":4165,"volume":357026,"rsi_14":73.27,"sma_20":1729.0,"sma_60":1093.63,"sma_120":1085.26},{"date":"2026-05-15","open":4105,"high":4130,"low":3450,"close":3580,"volume":629149,"rsi_14":67.89,"sma_20":1871.65,"sma_60":1135.63,"sma_120":1106.31},{"date":"2026-05-18","open":3535,"high":3580,"low":3060,"close":3315,"volume":141822,"rsi_14":47.0,"sma_20":3891.25,"sma_60":3833.83,"sma_120":2454.73},{"date":"2026-05-19","open":3335,"high":3450,"low":3040,"close":3200,"volume":183225,"rsi_14":46.01,"sma_20":3869.5,"sma_60":3803.83,"sma_120":2472.68},{"date":"2026-05-20","open":3200,"high":3225,"low":2725,"close":3030,"volume":106531,"rsi_14":44.61,"sma_20":3839.25,"sma_60":3776.25,"sma_120":2488.95},{"date":"2026-05-21","open":3030,"high":3205,"low":2945,"close":3100,"volume":94291,"rsi_14":45.29,"sma_20":3812.5,"sma_60":3753.75,"sma_120":2506.13},{"date":"2026-05-22","open":3180,"high":3325,"low":2865,"close":3040,"volume":90632,"rsi_14":44.82,"sma_20":3782.75,"sma_60":3728.08,"sma_120":2522.92},{"date":"2026-05-26","open":3040,"high":3300,"low":3030,"close":3300,"volume":94049,"rsi_14":47.21,"sma_20":3766.0,"sma_60":3708.08,"sma_120":2541.68},{"date":"2026-05-27","open":3300,"high":3400,"low":3090,"close":3230,"volume":172863,"rsi_14":46.67,"sma_20":3745.75,"sma_60":3688.92,"sma_120":2559.96},{"date":"2026-05-28","open":3205,"high":3230,"low":3095,"close":3115,"volume":33713,"rsi_14":45.8,"sma_20":3719.75,"sma_60":3668.0,"sma_120":2577.39},{"date":"2026-05-29","open":3090,"high":3270,"low":3065,"close":3160,"volume":44665,"rsi_14":46.19,"sma_20":3696.0,"sma_60":3648.17,"sma_120":2594.82},{"date":"2026-06-01","open":3155,"high":3530,"low":3020,"close":3390,"volume":271303,"rsi_14":37.58,"sma_20":3683.75,"sma_60":3640.08,"sma_120":2614.0},{"date":"2026-06-02","open":3355,"high":3465,"low":2900,"close":3000,"volume":213174,"rsi_14":13.91,"sma_20":3652.0,"sma_60":3622.75,"sma_120":2629.78},{"date":"2026-06-04","open":2975,"high":3060,"low":2940,"close":3045,"volume":90083,"rsi_14":19.91,"sma_20":3622.5,"sma_60":3605.67,"sma_120":2645.72},{"date":"2026-06-05","open":3030,"high":3200,"low":2905,"close":3085,"volume":68363,"rsi_14":28.05,"sma_20":3595.0,"sma_60":3597.33,"sma_120":2662.13},{"date":"2026-06-08","open":3000,"high":3940,"low":2875,"close":3590,"volume":671495,"rsi_14":50.21,"sma_20":3592.75,"sma_60":3596.33,"sma_120":2682.85},{"date":"2026-06-09","open":3640,"high":4185,"low":3550,"close":3600,"volume":370829,"rsi_14":56.71,"sma_20":3591.0,"sma_60":3593.75,"sma_120":2703.91},{"date":"2026-06-10","open":3600,"high":3895,"low":3500,"close":3705,"volume":182166,"rsi_14":61.94,"sma_20":3540.0,"sma_60":3593.0,"sma_120":2726.24},{"date":"2026-06-11","open":3705,"high":3985,"low":3590,"close":3750,"volume":373293,"rsi_14":68.09,"sma_20":3420.5,"sma_60":3594.67,"sma_120":2749.13},{"date":"2026-06-12","open":3760,"high":3975,"low":3745,"close":3800,"volume":229942,"rsi_14":67.77,"sma_20":3360.0,"sma_60":3602.67,"sma_120":2772.32},{"date":"2026-06-15","open":3800,"high":3905,"low":3495,"close":3720,"volume":158500,"rsi_14":67.09,"sma_20":3337.75,"sma_60":3607.08,"sma_120":2795.05},{"date":"2026-06-16","open":3745,"high":3745,"low":3100,"close":3145,"volume":212611,"rsi_14":46.64,"sma_20":3316.0,"sma_60":3600.33,"sma_120":2813.33},{"date":"2026-06-17","open":3145,"high":3460,"low":3060,"close":3430,"volume":76646,"rsi_14":60.42,"sma_20":3320.25,"sma_60":3559.5,"sma_120":2931.6},{"date":"2026-06-18","open":3430,"high":3510,"low":3275,"close":3435,"volume":92641,"rsi_14":56.64,"sma_20":3333.5,"sma_60":3598.67,"sma_120":2850.89},{"date":"2026-06-19","open":3200,"high":3495,"low":3200,"close":3400,"volume":72596,"rsi_14":55.0,"sma_20":3352.0,"sma_60":3598.67,"sma_120":2869.24},{"date":"2026-06-22","open":3400,"high":3515,"low":3295,"close":3375,"volume":120824,"rsi_14":49.66,"sma_20":3365.75,"sma_60":3594.08,"sma_120":2887.4},{"date":"2026-06-23","open":3350,"high":3405,"low":3045,"close":3045,"volume":51551,"rsi_14":51.05,"sma_20":3366.0,"sma_60":3584.42,"sma_120":2903.27},{"date":"2026-06-24","open":3030,"high":3280,"low":3010,"close":3110,"volume":31853,"rsi_14":51.51,"sma_20":3356.5,"sma_60":3574.75,"sma_120":2920.02},{"date":"2026-06-25","open":3125,"high":3300,"low":2800,"close":3260,"volume":78462,"rsi_14":53.86,"sma_20":3358.0,"sma_60":3572.08,"sma_120":2937.89},{"date":"2026-06-26","open":3260,"high":3440,"low":2935,"close":3010,"volume":56835,"rsi_14":35.57,"sma_20":3352.75,"sma_60":3563.92,"sma_120":2953.68},{"date":"2026-06-29","open":2985,"high":3105,"low":2900,"close":2980,"volume":34794,"rsi_14":34.73,"sma_20":3343.75,"sma_60":3555.83,"sma_120":2968.6},{"date":"2026-06-30","open":2975,"high":3000,"low":2840,"close":2930,"volume":37523,"rsi_14":30.38,"sma_20":3320.75,"sma_60":3542.67,"sma_120":2983.04},{"date":"2026-07-01","open":2910,"high":2960,"low":2800,"close":2895,"volume":19398,"rsi_14":28.24,"sma_20":3315.5,"sma_60":3532.0,"sma_120":2997.13},{"date":"2026-07-02","open":2895,"high":3050,"low":2650,"close":2745,"volume":42097,"rsi_14":24.46,"sma_20":3300.5,"sma_60":3516.17,"sma_120":3010.39},{"date":"2026-07-03","open":2725,"high":2990,"low":2500,"close":2805,"volume":68459,"rsi_14":27.63,"sma_20":3286.5,"sma_60":3502.67,"sma_120":3024.43},{"date":"2026-07-06","open":2805,"high":3050,"low":2805,"close":3000,"volume":40521,"rsi_14":45.65,"sma_20":3257.0,"sma_60":3492.5,"sma_120":3040.23},{"date":"2026-07-07","open":2980,"high":3205,"low":2915,"close":3000,"volume":18783,"rsi_14":34.42,"sma_20":3227.0,"sma_60":3482.08,"sma_120":3056.22},{"date":"2026-07-08","open":3120,"high":3190,"low":2935,"close":3180,"volume":21307,"rsi_14":41.8,"sma_20":3200.75,"sma_60":3476.75,"sma_120":3073.8},{"date":"2026-07-09","open":3200,"high":3200,"low":3010,"close":3080,"volume":15597,"rsi_14":40.12,"sma_20":3167.25,"sma_60":3467.5,"sma_120":3090.56},{"date":"2026-07-10","open":3065,"high":3095,"low":2995,"close":3060,"volume":15167,"rsi_14":40.25,"sma_20":3130.25,"sma_60":3457.92,"sma_120":3107.36},{"date":"2026-07-13","open":3095,"high":3095,"low":2800,"close":2800,"volume":26104,"rsi_14":42.07,"sma_20":3084.25,"sma_60":3444.0,"sma_120":3122.21},{"date":"2026-07-14","open":2750,"high":2805,"low":2600,"close":2755,"volume":47752,"rsi_14":38.36,"sma_20":3064.75,"sma_60":3429.33,"sma_120":3135.92},{"date":"2026-07-15","open":2675,"high":2990,"low":2675,"close":2805,"volume":12727,"rsi_14":34.04,"sma_20":3033.5,"sma_60":3415.5,"sma_120":3150.28},{"date":"2026-07-16","open":2805,"high":3000,"low":2755,"close":2840,"volume":6062,"rsi_14":42.98,"sma_20":3003.75,"sma_60":3402.25,"sma_120":3164.83},{"date":"2026-07-20","open":2860,"high":2860,"low":2575,"close":2650,"volume":38931,"rsi_14":37.96,"sma_20":2966.25,"sma_60":3385.83,"sma_120":3177.77},{"date":"2026-07-21","open":2680,"high":2780,"low":2595,"close":2720,"volume":22838,"rsi_14":42.45,"sma_20":2933.5,"sma_60":3370.58,"sma_120":3191.64},{"date":"2026-07-22","open":2720,"high":2800,"low":2715,"close":2770,"volume":7332,"rsi_14":45.55,"sma_20":2919.75,"sma_60":3356.17,"sma_120":3205.77},{"date":"2026-07-23","open":2895,"high":2895,"low":2735,"close":2775,"volume":3577,"rsi_14":51.19,"sma_20":2903.0,"sma_60":3341.83,"sma_120":3219.96},{"date":"2026-07-24","open":2890,"high":2890,"low":2580,"close":2690,"volume":14950,"rsi_14":45.53,"sma_20":2874.5,"sma_60":3326.08,"sma_120":3233.62},{"date":"2026-07-27","open":2690,"high":2775,"low":2570,"close":2720,"volume":14594,"rsi_14":37.5,"sma_20":2860.0,"sma_60":3310.83,"sma_120":3247.68},{"date":"2026-07-28","open":2720,"high":2752,"low":2475,"close":2595,"volume":34330,"rsi_14":33.73,"sma_20":2840.75,"sma_60":3293.5,"sma_120":3260.77},{"date":"2026-07-29","open":2510,"high":2615,"low":2335,"close":2490,"volume":30892,"rsi_14":20.51,"sma_20":2818.75,"sma_60":3274.42,"sma_120":3273.05},{"date":"2026-07-30","open":2460,"high":2540,"low":2315,"close":2350,"volume":22911,"rsi_14":19.83,"sma_20":2791.5,"sma_60":3253.0,"sma_120":3284.27},{"date":"2026-07-31","open":2315,"high":2625,"low":2315,"close":2435,"volume":35022,"rsi_14":25.49,"sma_20":2776.0,"sma_60":3233.0,"sma_120":3296.31},{"date":"2026-08-03","open":2435,"high":2655,"low":2435,"close":2540,"volume":10073,"rsi_14":38.39,"sma_20":2762.75,"sma_60":3214.75,"sma_120":3308.95},{"date":"2026-08-04","open":2540,"high":2780,"low":2540,"close":2765,"volume":17221,"rsi_14":50.38,"sma_20":2751.0,"sma_60":3200.25,"sma_120":3323.61},{"date":"2026-08-05","open":2900,"high":2915,"low":2765,"close":2910,"volume":5697,"rsi_14":53.76,"sma_20":2746.5,"sma_60":3188.17,"sma_120":3339.16},{"date":"2026-08-06","open":2890,"high":2930,"low":2800,"close":2835,"volume":9365,"rsi_14":49.83,"sma_20":2729.25,"sma_60":3156.67,"sma_120":3354.03},{"date":"2026-08-07","open":2835,"high":2980,"low":2805,"close":2935,"volume":14448,"rsi_14":60.59,"sma_20":2722.0,"sma_60":3103.25,"sma_120":3369.49},{"date":"2026-08-10","open":2915,"high":3180,"low":2895,"close":3180,"volume":187213,"rsi_14":65.13,"sma_20":2728.0,"sma_60":3072.75,"sma_120":3387.22},{"date":"2026-08-11","open":3180,"high":3180,"low":2900,"close":3000,"volume":18695,"rsi_14":56.97,"sma_20":2738.0,"sma_60":3053.33,"sma_120":3403.22},{"date":"2026-08-12","open":2900,"high":3010,"low":2900,"close":2960,"volume":10530,"rsi_14":55.49,"sma_20":2748.25,"sma_60":3043.0,"sma_120":3419.05},{"date":"2026-08-13","open":2990,"high":2990,"low":2765,"close":2800,"volume":20306,"rsi_14":53.12,"sma_20":2748.0,"sma_60":3034.42,"sma_120":3434.12},{"date":"2026-08-14","open":2775,"high":2895,"low":2750,"close":2890,"volume":15079,"rsi_14":54.67,"sma_20":2750.5,"sma_60":3029.25,"sma_120":3416.54},{"date":"2026-08-18","open":2855,"high":3025,"low":2725,"close":2860,"volume":24332,"rsi_14":57.68,"sma_20":2761.0,"sma_60":3026.42,"sma_120":3401.33},{"date":"2026-08-19","open":2860,"high":2925,"low":2750,"close":2910,"volume":4402,"rsi_14":62.57,"sma_20":2770.5,"sma_60":3023.25,"sma_120":3388.5},{"date":"2026-08-20","open":2900,"high":2905,"low":2840,"close":2855,"volume":2572,"rsi_14":65.93,"sma_20":2774.75,"sma_60":3020.17,"sma_120":3374.12},{"date":"2026-08-21","open":2835,"high":2845,"low":2670,"close":2755,"volume":13207,"rsi_14":60.0,"sma_20":2773.75,"sma_60":3011.08,"sma_120":3359.58},{"date":"2026-08-24","open":2635,"high":2750,"low":2595,"close":2730,"volume":13167,"rsi_14":56.25,"sma_20":2775.75,"sma_60":3002.75,"sma_120":3345.83},{"date":"2026-08-25","open":2750,"high":2755,"low":2630,"close":2685,"volume":10076,"rsi_14":47.01,"sma_20":2774.0,"sma_60":2995.58,"sma_120":3331.79},{"date":"2026-08-26","open":2700,"high":2810,"low":2640,"close":2750,"volume":4378,"rsi_14":43.65,"sma_20":2781.75,"sma_60":2988.75,"sma_120":3318.46},{"date":"2026-08-27","open":2715,"high":2715,"low":2630,"close":2645,"volume":16480,"rsi_14":42.64,"sma_20":2789.5,"sma_60":2976.33,"sma_120":3308.21},{"date":"2026-08-28","open":2645,"high":2745,"low":2590,"close":2655,"volume":25228,"rsi_14":38.33,"sma_20":2804.75,"sma_60":2970.58,"sma_120":3296.67},{"date":"2026-08-31","open":2655,"high":2765,"low":2640,"close":2750,"volume":45071,"rsi_14":29.52,"sma_20":2820.5,"sma_60":2965.67,"sma_120":3285.67},{"date":"2026-09-01","open":2775,"high":2775,"low":2630,"close":2730,"volume":12841,"rsi_14":34.83,"sma_20":2830.0,"sma_60":2959.75,"sma_120":3278.54},{"date":"2026-09-02","open":2735,"high":2740,"low":2530,"close":2530,"volume":17117,"rsi_14":29.52,"sma_20":2818.25,"sma_60":2942.08,"sma_120":3269.21},{"date":"2026-09-03","open":2535,"high":2575,"low":2450,"close":2510,"volume":14753,"rsi_14":34.07,"sma_20":2798.25,"sma_60":2923.92,"sma_120":3258.83},{"date":"2026-09-04","open":2490,"high":2595,"low":2440,"close":2505,"volume":11765,"rsi_14":26.67,"sma_20":2781.75,"sma_60":2903.92,"sma_120":3248.46},{"date":"2026-09-07","open":2555,"high":2575,"low":2400,"close":2500,"volume":18983,"rsi_14":27.5,"sma_20":2760.0,"sma_60":2883.08,"sma_120":3238.88},{"date":"2026-09-08","open":2470,"high":2545,"low":2370,"close":2500,"volume":47466,"rsi_14":22.67,"sma_20":2726.0,"sma_60":2861.42,"sma_120":3232.04},{"date":"2026-09-09","open":2510,"high":2645,"low":2425,"close":2645,"volume":19377,"rsi_14":37.5,"sma_20":2708.25,"sma_60":2843.5,"sma_120":3225.29},{"date":"2026-09-10","open":2750,"high":2750,"low":2540,"close":2635,"volume":9714,"rsi_14":42.0,"sma_20":2692.0,"sma_60":2835.0,"sma_120":3217.67},{"date":"2026-09-11","open":2635,"high":2635,"low":2555,"close":2605,"volume":2532,"rsi_14":41.72,"sma_20":2682.25,"sma_60":2821.25,"sma_120":3210.46},{"date":"2026-09-14","open":2605,"high":2620,"low":2405,"close":2555,"volume":9903,"rsi_14":41.45,"sma_20":2665.5,"sma_60":2806.58,"sma_120":3202.62},{"date":"2026-09-15","open":2550,"high":2875,"low":2320,"close":2695,"volume":24522,"rsi_14":46.71,"sma_20":2657.25,"sma_60":2794.83,"sma_120":3196.75},{"date":"2026-09-16","open":2730,"high":2780,"low":2630,"close":2660,"volume":17211,"rsi_14":50.98,"sma_20":2644.75,"sma_60":2782.92,"sma_120":3188.5},{"date":"2026-09-17","open":2730,"high":2730,"low":2425,"close":2695,"volume":6679,"rsi_14":52.53,"sma_20":2636.75,"sma_60":2777.08,"sma_120":3180.75},{"date":"2026-09-18","open":2700,"high":2740,"low":2600,"close":2705,"volume":5869,"rsi_14":46.81,"sma_20":2634.25,"sma_60":2770.33,"sma_120":3172.54},{"date":"2026-09-21","open":2695,"high":2695,"low":2505,"close":2680,"volume":16073,"rsi_14":46.48,"sma_20":2631.75,"sma_60":2760.67,"sma_120":3166.38},{"date":"2026-09-22","open":2610,"high":2645,"low":2485,"close":2485,"volume":27381,"rsi_14":46.81,"sma_20":2621.75,"sma_60":2751.92,"sma_120":3157.92},{"date":"2026-09-23","open":2540,"high":2545,"low":2320,"close":2440,"volume":21044,"rsi_14":45.21,"sma_20":2606.25,"sma_60":2742.92,"sma_120":3149.38},{"date":"2026-09-28","open":2480,"high":2485,"low":2295,"close":2335,"volume":71490,"rsi_14":39.76,"sma_20":2590.75,"sma_60":2733.0,"sma_120":3137.83},{"date":"2026-09-29","open":2360,"high":2370,"low":1900,"close":2085,"volume":131243,"rsi_14":30.7,"sma_20":2562.25,"sma_60":2719.5,"sma_120":3125.75},{"date":"2026-09-30","open":2175,"high":2390,"low":2115,"close":2330,"volume":70375,"rsi_14":43.56,"sma_20":2541.25,"sma_60":2712.58,"sma_120":3114.38},{"date":"2026-10-01","open":2330,"high":2460,"low":2290,"close":2345,"volume":27043,"rsi_14":37.39,"sma_20":2522.0,"sma_60":2704.92,"sma_120":3103.79},{"date":"2026-10-02","open":2385,"high":2570,"low":2350,"close":2455,"volume":45554,"rsi_14":43.02,"sma_20":2518.25,"sma_60":2695.83,"sma_120":3094.17},{"date":"2026-10-06","open":2455,"high":2555,"low":2275,"close":2485,"volume":80509,"rsi_14":45.35,"sma_20":2517.0,"sma_60":2687.25,"sma_120":3084.67},{"date":"2026-10-07","open":2490,"high":2490,"low":2215,"close":2305,"volume":35321,"rsi_14":41.2,"sma_20":2507.0,"sma_60":2672.67,"sma_120":3074.71},{"date":"2026-10-08","open":2370,"high":2480,"low":2365,"close":2400,"volume":15183,"rsi_14":39.27,"sma_20":2502.0,"sma_60":2661.33,"sma_120":3064.42},{"date":"2026-10-12","open":2435,"high":2545,"low":2390,"close":2485,"volume":26234,"rsi_14":43.86,"sma_20":2501.25,"sma_60":2651.75,"sma_120":3054.83},{"date":"2026-10-13","open":2420,"high":2455,"low":2180,"close":2205,"volume":14315,"rsi_14":35.33,"sma_20":2479.25,"sma_60":2641.83,"sma_120":3042.92},{"date":"2026-10-14","open":2270,"high":2475,"low":2260,"close":2390,"volume":16668,"rsi_14":41.46,"sma_20":2467.0,"sma_60":2635.75,"sma_120":3032.54},{"date":"2026-10-15","open":2375,"high":2525,"low":2110,"close":2175,"volume":70267,"rsi_14":37.59,"sma_20":2445.5,"sma_60":2625.25,"sma_120":3020.38},{"date":"2026-10-16","open":2295,"high":2670,"low":2225,"close":2445,"volume":190717,"rsi_14":49.05,"sma_20":2440.0,"sma_60":2618.67,"sma_120":3010.46},{"date":"2026-10-19","open":2610,"high":2610,"low":2385,"close":2455,"volume":16616,"rsi_14":50.36,"sma_20":2428.0,"sma_60":2615.42,"sma_120":3000.62},{"date":"2026-10-20","open":2400,"high":2460,"low":2375,"close":2405,"volume":10214,"rsi_14":51.73,"sma_20":2415.25,"sma_60":2610.17,"sma_120":2990.38},{"date":"2026-10-21","open":2405,"high":2485,"low":2310,"close":2330,"volume":3659,"rsi_14":56.64,"sma_20":2397.0,"sma_60":2602.83,"sma_120":2979.5},{"date":"2026-10-22","open":2490,"high":2490,"low":2295,"close":2345,"volume":4977,"rsi_14":50.46,"sma_20":2379.0,"sma_60":2595.67,"sma_120":2968.75},{"date":"2026-10-23","open":2236,"high":2359,"low":2226,"close":2350,"volume":7417,"rsi_14":50.16,"sma_20":2362.5,"sma_60":2590.0,"sma_120":2958.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.9,"ttm_eps":null,"close":3124.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.46,"ttm_eps":null,"close":1432.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.38,"ttm_eps":null,"close":925.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.19,"ttm_eps":null,"close":539.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.31,"ttm_eps":null,"close":784.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.55,"ttm_eps":null,"close":1327.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.47,"ttm_eps":null,"close":1197.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.02,"ttm_eps":null,"close":3465.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.89,"ttm_eps":null,"close":2930.0}],"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":"큐로홀딩스","phase":"above-fold","symbol_resolved":true}