{"status":"ok","report":{"price_analysis":{"current":612.0,"change_1d":0.0,"change_7d":0.0,"change_30d":-30.5,"high_30d":915.0,"low_30d":601.0,"position_in_range":4.0,"support":632.4,"resistance":883.6},"summary":"율호(072770)은 Technology 섹터 KR 시장 종목입니다, 시가총액 254.00억. 현재가 612원, 전일 대비 +0.0%, 30일 -30.5%. ROE -4.1%. 기술적 시그널: RSI 0(과매도), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.1%로 적자 상태입니다. 시가총액 254.00억. 매출 858.66억, 영업이익 -33.28억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.53,"roe":-4.12,"eps":-47.77,"revenue":85866348091.0,"operating_income":-3327642059.0,"net_income":-19895873721.0,"market_cap":25400000016,"profit_margin":-23.17,"roa":-1.26,"operating_margin":-3.88,"gross_margin":19.34,"debt_ratio":2.2572879816308373,"total_assets":156777164901.0,"total_equity":48131195579.0,"total_debt":108645969322.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 0.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-54.66)가 시그널선(-58.21)을 상회합니다(골든크로스). 현재가가 SMA20(660)과 SMA60(789) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 523~796 (현재 위치 33%).","trend":"하락","grade":"B","comment":"하락 추세","rsi_14":0.0,"macd":-54.65804564453924,"macd_signal":-58.20799880348258,"sma_20":659.6,"sma_60":788.65,"bb_upper":796.3675400085854,"bb_lower":522.8324599914147,"atr_14":15.357142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 755.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":-2776.0,"institution_net":0.0,"retail_net":2776.0},{"date":"2026-10-01","foreign_net":38214.0,"institution_net":0.0,"retail_net":-38214.0},{"date":"2026-09-30","foreign_net":9332.0,"institution_net":0.0,"retail_net":-9332.0},{"date":"2026-09-29","foreign_net":-16099.0,"institution_net":0.0,"retail_net":16099.0},{"date":"2026-09-28","foreign_net":-1345.0,"institution_net":0.0,"retail_net":1345.0},{"date":"2026-09-23","foreign_net":-14284.0,"institution_net":0.0,"retail_net":14284.0},{"date":"2026-09-22","foreign_net":23720.0,"institution_net":0.0,"retail_net":-23720.0},{"date":"2026-09-21","foreign_net":4893.0,"institution_net":0.0,"retail_net":-4893.0},{"date":"2026-09-18","foreign_net":785.0,"institution_net":0.0,"retail_net":-785.0},{"date":"2026-09-17","foreign_net":423.0,"institution_net":0.0,"retail_net":-423.0},{"date":"2026-09-16","foreign_net":-34580.0,"institution_net":0.0,"retail_net":34580.0},{"date":"2026-09-15","foreign_net":23448.0,"institution_net":0.0,"retail_net":-23448.0},{"date":"2026-09-14","foreign_net":-10786.0,"institution_net":0.0,"retail_net":10786.0},{"date":"2026-09-11","foreign_net":-18684.0,"institution_net":0.0,"retail_net":18684.0},{"date":"2026-09-10","foreign_net":-9091.0,"institution_net":0.0,"retail_net":9091.0},{"date":"2026-09-09","foreign_net":-1804.0,"institution_net":0.0,"retail_net":1804.0},{"date":"2026-09-08","foreign_net":-22839.0,"institution_net":0.0,"retail_net":22839.0},{"date":"2026-09-07","foreign_net":32228.0,"institution_net":0.0,"retail_net":-32228.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":35438.0,"institution_net":0,"retail_net":-35438.0},"d30":{"foreign_net":755.0,"institution_net":0,"retail_net":-755.0}}},"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 -48, PBR 0.53x) — 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 -48원"}]},"growth":{"grade":"D","percentile":48,"summary":"매출 -68.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-68.6,"unit":"%","percentile":15,"direction":"higher_better"},{"name":"영업이익 성장률","value":54.5,"unit":"%","percentile":82,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.1%","metrics":[{"name":"ROE","value":-4.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-23.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"모멘텀 데이터 부족","metrics":[{"name":"RSI (14)","value":0.0,"unit":"","percentile":0,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-30.5,"unit":"%","percentile":20,"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 2.1x","metrics":[{"name":"유동비율","value":0.86,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.07,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -48, PBR 0.53x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -68.6%"},"profitability":{"grade":"C","reason":"ROE -4.1%"},"momentum":{"grade":"D","reason":"모멘텀 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.26,"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":19.34,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.88,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-23.17,"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) 2.3배로 재무 리스크"],"catalysts":["RSI 0 (30 이하 과매도 구간)","전분기 대비 매출 153% 성장"],"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) 2.3배로 재무 리스크"],"catalysts":["RSI 0 (30 이하 과매도 구간)","전분기 대비 매출 153% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.53,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.0,"pbr_5y_low":1.03,"pbr_5y_avg":2.2,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.15,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.89},{"quarter":"2024-Q3","per":null,"pbr":2.99},{"quarter":"2024-Q4","per":null,"pbr":2.15},{"quarter":"2025-Q1","per":null,"pbr":3.0},{"quarter":"2025-Q2","per":null,"pbr":1.03},{"quarter":"2025-Q3","per":null,"pbr":1.76},{"quarter":"2025-Q4","per":null,"pbr":1.62},{"quarter":"2026-Q1","per":null,"pbr":2.79},{"quarter":"2026-Q2","per":null,"pbr":1.53},{"quarter":"현재","per":null,"pbr":0.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-4.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:16:54.753598+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":-0.04120114154956134,"dividend_yield":null,"eps":-47.77,"revenue":25204963818.0,"operating_income":-727642059.0,"net_income":-1983060202.0,"market_cap":null,"profit_margin":-0.07867736753439841,"operating_margin":-0.028868998355012835,"roa":-0.012648909700926421,"gross_margin":0.19344686587163265,"total_equity":48131195579.0,"total_assets":156777164901.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.24,"roe":-0.03641488710267147,"dividend_yield":null,"eps":-43.67,"revenue":9961384273.0,"operating_income":-1600000000.0,"net_income":-1812813519.0,"market_cap":58700000000.0,"profit_margin":-0.18198409671972707,"operating_margin":-0.16,"roa":-0.013589763653675011,"gross_margin":0.41141737500361963,"total_equity":49782208960.0,"total_assets":133395514830.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2952208793371481,"dividend_yield":null,"eps":-339.66,"revenue":31700000000.0,"operating_income":100000000.0,"net_income":-14100000000.0,"market_cap":null,"profit_margin":-0.444794952681388,"operating_margin":0.0031545741324921135,"roa":-0.09865227992597779,"gross_margin":0.19586421334384857,"total_equity":47815572617.0,"total_assets":143090006684.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.035342427451416775,"dividend_yield":null,"eps":-48.18,"revenue":19000000000.0,"operating_income":-1100000000.0,"net_income":-2000000000.0,"market_cap":null,"profit_margin":-0.10526315789473684,"operating_margin":-0.05789473684210526,"roa":-0.013103602264664733,"gross_margin":0.21390212889473684,"total_equity":57081538408.0,"total_assets":153957674329.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05293331850371433,"dividend_yield":null,"eps":-72.27,"revenue":23000000000.0,"operating_income":-700000000.0,"net_income":-3000000000.0,"market_cap":null,"profit_margin":-0.13043478260869565,"operating_margin":-0.030434782608695653,"roa":-0.019747645756068653,"gross_margin":0.2295966468695652,"total_equity":57295704383.0,"total_assets":153580422014.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.024741990585209025,"dividend_yield":null,"eps":-35.36,"revenue":15950728271.0,"operating_income":-1124344491.0,"net_income":-1468049112.0,"market_cap":null,"profit_margin":-0.09203649432540696,"operating_margin":-0.07048859913463446,"roa":-0.011115335522824255,"gross_margin":0.30556293638713194,"total_equity":59334316976.0,"total_assets":132074205856.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.17646267137904714,"dividend_yield":null,"eps":-249.47,"revenue":84214854358.0,"operating_income":1384420170.0,"net_income":-10356118259.0,"market_cap":null,"profit_margin":-0.12297258408802579,"operating_margin":0.0164391446206721,"roa":-0.07161784817807963,"gross_margin":0.09234764223351315,"total_equity":58687302975.0,"total_assets":144602477210.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03218808094405736,"dividend_yield":null,"eps":-53.43,"revenue":17321621788.0,"operating_income":-2229670388.0,"net_income":-2218181273.0,"market_cap":null,"profit_margin":-0.12805852131794623,"operating_margin":-0.12872180303259256,"roa":-0.011821649993067035,"gross_margin":0.209657468939536,"total_equity":68913125851.0,"total_assets":187637197371.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006556765392574249,"dividend_yield":null,"eps":10.87,"revenue":19370571509.0,"operating_income":373045301.0,"net_income":451055262.0,"market_cap":null,"profit_margin":0.02328559391190031,"operating_margin":0.01925835284863303,"roa":0.0034827717163640032,"gross_margin":0.31198167654434794,"total_equity":68792344242.0,"total_assets":129510429834.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03975903442810349,"dividend_yield":null,"eps":-66.38,"revenue":9237905024.0,"operating_income":-2348391413.0,"net_income":-2755777871.0,"market_cap":null,"profit_margin":-0.2983119943147837,"operating_margin":-0.25421255218568484,"roa":-0.02107799790611554,"gross_margin":0.44922515616025455,"total_equity":69311991869.0,"total_assets":130741917865.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.12500147556531613,"dividend_yield":null,"eps":-219.87,"revenue":35648917824.0,"operating_income":1503885087.0,"net_income":-9127435828.0,"market_cap":null,"profit_margin":-0.25603682762720825,"operating_margin":0.042185995502717226,"roa":-0.06221600266511429,"gross_margin":0.21884829908490633,"total_equity":73018624674.0,"total_assets":146705597226.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.015565356951460605,"dividend_yield":null,"eps":-19.0,"revenue":25870687729.0,"operating_income":-1350264367.0,"net_income":-1177314356.0,"market_cap":null,"profit_margin":-0.045507655936037526,"operating_margin":-0.052192828468429465,"roa":-0.007947454616537723,"gross_margin":0.14744746683807805,"total_equity":75636836320.0,"total_assets":148137285811.0}],"current_price":612.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1465.0},{"date":"2016-10-25","close":1445.0},{"date":"2016-10-26","close":1425.0},{"date":"2016-10-27","close":1480.0},{"date":"2016-10-28","close":1410.0},{"date":"2016-10-31","close":1380.0},{"date":"2016-11-01","close":1365.0},{"date":"2016-11-02","close":1435.0},{"date":"2016-11-03","close":1600.0},{"date":"2016-11-04","close":1585.0},{"date":"2016-11-07","close":1575.0},{"date":"2016-11-08","close":1550.0},{"date":"2016-11-09","close":1495.0},{"date":"2016-11-10","close":1525.0},{"date":"2016-11-11","close":1565.0},{"date":"2016-11-14","close":1645.0},{"date":"2016-11-15","close":1680.0},{"date":"2016-11-16","close":1710.0},{"date":"2016-11-17","close":1730.0},{"date":"2016-11-18","close":1680.0},{"date":"2016-11-21","close":1655.0},{"date":"2016-11-22","close":1660.0},{"date":"2016-11-23","close":1715.0},{"date":"2016-11-24","close":1720.0},{"date":"2016-11-25","close":1705.0},{"date":"2016-11-28","close":1610.0},{"date":"2016-11-29","close":1580.0},{"date":"2016-11-30","close":1550.0},{"date":"2016-12-01","close":1585.0},{"date":"2016-12-02","close":1530.0},{"date":"2016-12-05","close":1555.0},{"date":"2016-12-06","close":1565.0},{"date":"2016-12-07","close":1565.0},{"date":"2016-12-08","close":1580.0},{"date":"2016-12-09","close":1540.0},{"date":"2016-12-12","close":1560.0},{"date":"2016-12-13","close":1555.0},{"date":"2016-12-14","close":1510.0},{"date":"2016-12-15","close":1515.0},{"date":"2016-12-16","close":1480.0},{"date":"2016-12-19","close":1470.0},{"date":"2016-12-20","close":1485.0},{"date":"2016-12-21","close":1520.0},{"date":"2016-12-22","close":1475.0},{"date":"2016-12-23","close":1490.0},{"date":"2016-12-26","close":1460.0},{"date":"2016-12-27","close":1450.0},{"date":"2016-12-28","close":1455.0},{"date":"2016-12-29","close":1485.0},{"date":"2017-01-02","close":1500.0},{"date":"2017-01-03","close":1515.0},{"date":"2017-01-04","close":1500.0},{"date":"2017-01-05","close":1520.0},{"date":"2017-01-06","close":1505.0},{"date":"2017-01-09","close":1470.0},{"date":"2017-01-10","close":1465.0},{"date":"2017-01-11","close":1505.0},{"date":"2017-01-12","close":1470.0},{"date":"2017-01-13","close":1460.0},{"date":"2017-01-16","close":1415.0},{"date":"2017-01-17","close":1415.0},{"date":"2017-01-18","close":1430.0},{"date":"2017-01-19","close":1430.0},{"date":"2017-01-20","close":1425.0},{"date":"2017-01-23","close":1415.0},{"date":"2017-01-24","close":1400.0},{"date":"2017-01-25","close":1400.0},{"date":"2017-01-26","close":1425.0},{"date":"2017-01-31","close":1430.0},{"date":"2017-02-01","close":1455.0},{"date":"2017-02-02","close":1405.0},{"date":"2017-02-03","close":1415.0},{"date":"2017-02-06","close":1470.0},{"date":"2017-02-07","close":1475.0},{"date":"2017-02-08","close":1460.0},{"date":"2017-02-09","close":1440.0},{"date":"2017-02-10","close":1415.0},{"date":"2017-02-13","close":1415.0},{"date":"2017-02-14","close":1420.0},{"date":"2017-02-15","close":1405.0},{"date":"2017-02-16","close":1440.0},{"date":"2017-02-17","close":1455.0},{"date":"2017-02-20","close":1440.0},{"date":"2017-02-21","close":1425.0},{"date":"2017-02-22","close":1405.0},{"date":"2017-02-23","close":1390.0},{"date":"2017-02-24","close":1385.0},{"date":"2017-02-27","close":1390.0},{"date":"2017-02-28","close":1405.0},{"date":"2017-03-02","close":1390.0},{"date":"2017-03-03","close":1325.0},{"date":"2017-03-06","close":1320.0},{"date":"2017-03-07","close":1350.0},{"date":"2017-03-08","close":1355.0},{"date":"2017-03-09","close":1360.0},{"date":"2017-03-10","close":1340.0},{"date":"2017-03-13","close":1370.0},{"date":"2017-03-14","close":1395.0},{"date":"2017-03-15","close":1360.0},{"date":"2017-03-16","close":1375.0},{"date":"2017-03-17","close":1350.0},{"date":"2017-03-20","close":1350.0},{"date":"2017-03-21","close":1345.0},{"date":"2017-03-22","close":1340.0},{"date":"2017-03-23","close":1360.0},{"date":"2017-03-24","close":1365.0},{"date":"2017-03-27","close":1355.0},{"date":"2017-03-28","close":1345.0},{"date":"2017-03-29","close":1375.0},{"date":"2017-03-30","close":1440.0},{"date":"2017-03-31","close":1450.0},{"date":"2017-04-03","close":1430.0},{"date":"2017-04-04","close":1410.0},{"date":"2017-04-05","close":1420.0},{"date":"2017-04-06","close":1420.0},{"date":"2017-04-07","close":1420.0},{"date":"2017-04-10","close":1400.0},{"date":"2017-04-11","close":1365.0},{"date":"2017-04-12","close":1365.0},{"date":"2017-04-13","close":1380.0},{"date":"2017-04-14","close":1380.0},{"date":"2017-04-17","close":1405.0},{"date":"2017-04-18","close":1390.0},{"date":"2017-04-19","close":1390.0},{"date":"2017-04-20","close":1400.0},{"date":"2017-04-21","close":1420.0},{"date":"2017-04-24","close":1400.0},{"date":"2017-04-25","close":1380.0},{"date":"2017-04-26","close":1405.0},{"date":"2017-04-27","close":1405.0},{"date":"2017-04-28","close":1375.0},{"date":"2017-05-02","close":1360.0},{"date":"2017-05-04","close":1365.0},{"date":"2017-05-08","close":1390.0},{"date":"2017-05-10","close":1380.0},{"date":"2017-05-11","close":1415.0},{"date":"2017-05-12","close":1420.0},{"date":"2017-05-15","close":1390.0},{"date":"2017-05-16","close":1390.0},{"date":"2017-05-17","close":1325.0},{"date":"2017-05-18","close":1260.0},{"date":"2017-05-19","close":1315.0},{"date":"2017-05-22","close":1320.0},{"date":"2017-05-23","close":1320.0},{"date":"2017-05-24","close":1300.0},{"date":"2017-05-25","close":1285.0},{"date":"2017-05-26","close":1295.0},{"date":"2017-05-29","close":1260.0},{"date":"2017-05-30","close":1265.0},{"date":"2017-05-31","close":1275.0},{"date":"2017-06-01","close":1290.0},{"date":"2017-06-02","close":1300.0},{"date":"2017-06-05","close":1270.0},{"date":"2017-06-07","close":1280.0},{"date":"2017-06-08","close":1280.0},{"date":"2017-06-09","close":1290.0},{"date":"2017-06-12","close":1280.0},{"date":"2017-06-13","close":1290.0},{"date":"2017-06-14","close":1290.0},{"date":"2017-06-15","close":1310.0},{"date":"2017-06-16","close":1290.0},{"date":"2017-06-19","close":1260.0},{"date":"2017-06-20","close":1270.0},{"date":"2017-06-21","close":1270.0},{"date":"2017-06-22","close":1270.0},{"date":"2017-06-23","close":1260.0},{"date":"2017-06-26","close":1260.0},{"date":"2017-06-27","close":1290.0},{"date":"2017-06-28","close":1315.0},{"date":"2017-06-29","close":1350.0},{"date":"2017-06-30","close":1370.0},{"date":"2017-07-03","close":1390.0},{"date":"2017-07-04","close":1400.0},{"date":"2017-07-05","close":1425.0},{"date":"2017-07-06","close":1400.0},{"date":"2017-07-07","close":1415.0},{"date":"2017-07-10","close":1385.0},{"date":"2017-07-11","close":1370.0},{"date":"2017-07-12","close":1365.0},{"date":"2017-07-13","close":1355.0},{"date":"2017-07-14","close":1365.0},{"date":"2017-07-17","close":1425.0},{"date":"2017-07-18","close":1445.0},{"date":"2017-07-19","close":1465.0},{"date":"2017-07-20","close":1440.0},{"date":"2017-07-21","close":1475.0},{"date":"2017-07-24","close":1480.0},{"date":"2017-07-25","close":1435.0},{"date":"2017-07-26","close":1400.0},{"date":"2017-07-27","close":1400.0},{"date":"2017-07-28","close":1360.0},{"date":"2017-07-31","close":1370.0},{"date":"2017-08-01","close":1405.0},{"date":"2017-08-02","close":1385.0},{"date":"2017-08-03","close":1380.0},{"date":"2017-08-04","close":1380.0},{"date":"2017-08-07","close":1395.0},{"date":"2017-08-08","close":1430.0},{"date":"2017-08-09","close":1405.0},{"date":"2017-08-10","close":1385.0},{"date":"2017-08-11","close":1385.0},{"date":"2017-08-14","close":1385.0},{"date":"2017-08-16","close":1385.0},{"date":"2017-08-17","close":1405.0},{"date":"2017-08-18","close":1410.0},{"date":"2017-08-21","close":1395.0},{"date":"2017-08-22","close":1390.0},{"date":"2017-08-23","close":1390.0},{"date":"2017-08-24","close":1405.0},{"date":"2017-08-25","close":1385.0},{"date":"2017-08-28","close":1385.0},{"date":"2017-08-29","close":1385.0},{"date":"2017-08-30","close":1385.0},{"date":"2017-08-31","close":1395.0},{"date":"2017-09-01","close":1395.0},{"date":"2017-09-04","close":1385.0},{"date":"2017-09-05","close":1360.0},{"date":"2017-09-06","close":1350.0},{"date":"2017-09-07","close":1350.0},{"date":"2017-09-08","close":1385.0},{"date":"2017-09-11","close":1420.0},{"date":"2017-09-12","close":1425.0},{"date":"2017-09-13","close":1440.0},{"date":"2017-09-14","close":1435.0},{"date":"2017-09-15","close":1435.0},{"date":"2017-09-18","close":1465.0},{"date":"2017-09-19","close":1465.0},{"date":"2017-09-20","close":1460.0},{"date":"2017-09-21","close":1440.0},{"date":"2017-09-22","close":1400.0},{"date":"2017-09-25","close":1380.0},{"date":"2017-09-26","close":1380.0},{"date":"2017-09-27","close":1370.0},{"date":"2017-09-28","close":1380.0},{"date":"2017-09-29","close":1420.0},{"date":"2017-10-10","close":1425.0},{"date":"2017-10-11","close":1430.0},{"date":"2017-10-12","close":1420.0},{"date":"2017-10-13","close":1375.0},{"date":"2017-10-16","close":1410.0},{"date":"2017-10-17","close":1420.0},{"date":"2017-10-18","close":1425.0},{"date":"2017-10-19","close":1415.0},{"date":"2017-10-20","close":1410.0},{"date":"2017-10-23","close":1375.0},{"date":"2017-10-24","close":1375.0},{"date":"2017-10-25","close":1405.0},{"date":"2017-10-26","close":1405.0},{"date":"2017-10-27","close":1410.0},{"date":"2017-10-30","close":1425.0},{"date":"2017-10-31","close":1440.0},{"date":"2017-11-01","close":1435.0},{"date":"2017-11-02","close":1385.0},{"date":"2017-11-03","close":1415.0},{"date":"2017-11-06","close":1385.0},{"date":"2017-11-07","close":1385.0},{"date":"2017-11-08","close":1405.0},{"date":"2017-11-09","close":1420.0},{"date":"2017-11-10","close":1390.0},{"date":"2017-11-13","close":1435.0},{"date":"2017-11-14","close":1445.0},{"date":"2017-11-15","close":1415.0},{"date":"2017-11-16","close":1425.0},{"date":"2017-11-17","close":1385.0},{"date":"2017-11-20","close":1350.0},{"date":"2017-11-21","close":1375.0},{"date":"2017-11-22","close":1400.0},{"date":"2017-11-23","close":1425.0},{"date":"2017-11-24","close":1395.0},{"date":"2017-11-27","close":1360.0},{"date":"2017-11-28","close":1370.0},{"date":"2017-11-29","close":1370.0},{"date":"2017-11-30","close":1360.0},{"date":"2017-12-01","close":1370.0},{"date":"2017-12-04","close":1365.0},{"date":"2017-12-05","close":1385.0},{"date":"2017-12-06","close":1375.0},{"date":"2017-12-07","close":1330.0},{"date":"2017-12-08","close":1350.0},{"date":"2017-12-11","close":1310.0},{"date":"2017-12-12","close":1300.0},{"date":"2017-12-13","close":1330.0},{"date":"2017-12-14","close":1375.0},{"date":"2017-12-15","close":1345.0},{"date":"2017-12-18","close":1340.0},{"date":"2017-12-19","close":1300.0},{"date":"2017-12-20","close":1340.0},{"date":"2017-12-21","close":1305.0},{"date":"2017-12-22","close":1300.0},{"date":"2017-12-26","close":1300.0},{"date":"2017-12-27","close":1290.0},{"date":"2017-12-28","close":1295.0},{"date":"2018-01-02","close":1270.0},{"date":"2018-01-03","close":1250.0},{"date":"2018-01-04","close":1300.0},{"date":"2018-01-05","close":1295.0},{"date":"2018-01-08","close":1295.0},{"date":"2018-01-09","close":1350.0},{"date":"2018-01-10","close":1345.0},{"date":"2018-01-11","close":1275.0},{"date":"2018-01-12","close":1300.0},{"date":"2018-01-15","close":1285.0},{"date":"2018-01-16","close":1275.0},{"date":"2018-01-17","close":1250.0},{"date":"2018-01-18","close":1240.0},{"date":"2018-01-19","close":1300.0},{"date":"2018-01-22","close":1330.0},{"date":"2018-01-23","close":1395.0},{"date":"2018-01-24","close":1410.0},{"date":"2018-01-25","close":1385.0},{"date":"2018-01-26","close":1415.0},{"date":"2018-01-29","close":1405.0},{"date":"2018-01-30","close":1370.0},{"date":"2018-01-31","close":1380.0},{"date":"2018-02-01","close":1320.0},{"date":"2018-02-02","close":1340.0},{"date":"2018-02-05","close":1350.0},{"date":"2018-02-06","close":1335.0},{"date":"2018-02-07","close":1340.0},{"date":"2018-02-08","close":1340.0},{"date":"2018-02-09","close":1310.0},{"date":"2018-02-12","close":1305.0},{"date":"2018-02-13","close":1240.0},{"date":"2018-02-14","close":1260.0},{"date":"2018-02-19","close":1260.0},{"date":"2018-02-20","close":1295.0},{"date":"2018-02-21","close":1440.0},{"date":"2018-02-22","close":1430.0},{"date":"2018-02-23","close":1420.0},{"date":"2018-02-26","close":1455.0},{"date":"2018-02-27","close":1400.0},{"date":"2018-02-28","close":1395.0},{"date":"2018-03-02","close":1375.0},{"date":"2018-03-05","close":1355.0},{"date":"2018-03-06","close":1355.0},{"date":"2018-03-07","close":1410.0},{"date":"2018-03-08","close":1390.0},{"date":"2018-03-09","close":1390.0},{"date":"2018-03-12","close":1425.0},{"date":"2018-03-13","close":1395.0},{"date":"2018-03-14","close":1370.0},{"date":"2018-03-15","close":1355.0},{"date":"2018-03-16","close":1365.0},{"date":"2018-03-19","close":1310.0},{"date":"2018-03-20","close":1335.0},{"date":"2018-03-21","close":1320.0},{"date":"2018-03-22","close":1335.0},{"date":"2018-03-23","close":1320.0},{"date":"2018-03-26","close":1315.0},{"date":"2018-03-27","close":1300.0},{"date":"2018-03-28","close":1325.0},{"date":"2018-03-29","close":1330.0},{"date":"2018-03-30","close":1325.0},{"date":"2018-04-02","close":1295.0},{"date":"2018-04-03","close":1340.0},{"date":"2018-04-04","close":1365.0},{"date":"2018-04-05","close":1375.0},{"date":"2018-04-06","close":1360.0},{"date":"2018-04-09","close":1340.0},{"date":"2018-04-10","close":1370.0},{"date":"2018-04-11","close":1780.0},{"date":"2018-04-12","close":1730.0},{"date":"2018-04-13","close":1730.0},{"date":"2018-04-16","close":1710.0},{"date":"2018-04-17","close":1770.0},{"date":"2018-04-18","close":1680.0},{"date":"2018-04-19","close":1755.0},{"date":"2018-04-20","close":1840.0},{"date":"2018-04-23","close":1805.0},{"date":"2018-04-24","close":1785.0},{"date":"2018-04-25","close":1855.0},{"date":"2018-04-26","close":1970.0},{"date":"2018-04-27","close":1915.0},{"date":"2018-04-30","close":1920.0},{"date":"2018-05-02","close":1885.0},{"date":"2018-05-03","close":1985.0},{"date":"2018-05-04","close":1995.0},{"date":"2018-05-08","close":1850.0},{"date":"2018-05-09","close":1865.0},{"date":"2018-05-10","close":1735.0},{"date":"2018-05-11","close":1785.0},{"date":"2018-05-14","close":1830.0},{"date":"2018-05-15","close":1905.0},{"date":"2018-05-16","close":1845.0},{"date":"2018-05-17","close":1875.0},{"date":"2018-05-18","close":1925.0},{"date":"2018-05-21","close":2130.0},{"date":"2018-05-23","close":2155.0},{"date":"2018-05-24","close":2160.0},{"date":"2018-05-25","close":2085.0},{"date":"2018-05-28","close":2280.0},{"date":"2018-05-29","close":2340.0},{"date":"2018-05-30","close":2355.0},{"date":"2018-05-31","close":2495.0},{"date":"2018-06-01","close":2525.0},{"date":"2018-06-04","close":2575.0},{"date":"2018-06-05","close":2410.0},{"date":"2018-06-07","close":2180.0},{"date":"2018-06-08","close":2240.0},{"date":"2018-06-11","close":2350.0},{"date":"2018-06-12","close":2245.0},{"date":"2018-06-14","close":2280.0},{"date":"2018-06-15","close":2340.0},{"date":"2018-06-18","close":2200.0},{"date":"2018-06-19","close":2110.0},{"date":"2018-06-20","close":2150.0},{"date":"2018-06-21","close":2200.0},{"date":"2018-06-22","close":2140.0},{"date":"2018-06-25","close":2220.0},{"date":"2018-06-26","close":2160.0},{"date":"2018-06-27","close":2180.0},{"date":"2018-06-28","close":2160.0},{"date":"2018-06-29","close":2030.0},{"date":"2018-07-02","close":1850.0},{"date":"2018-07-03","close":1880.0},{"date":"2018-07-04","close":1975.0},{"date":"2018-07-05","close":2000.0},{"date":"2018-07-06","close":1980.0},{"date":"2018-07-09","close":2015.0},{"date":"2018-07-10","close":1980.0},{"date":"2018-07-11","close":1965.0},{"date":"2018-07-12","close":1950.0},{"date":"2018-07-13","close":1910.0},{"date":"2018-07-16","close":1920.0},{"date":"2018-07-17","close":1965.0},{"date":"2018-07-18","close":2385.0},{"date":"2018-07-19","close":2505.0},{"date":"2018-07-20","close":2510.0},{"date":"2018-07-23","close":2490.0},{"date":"2018-07-24","close":2300.0},{"date":"2018-07-25","close":2345.0},{"date":"2018-07-26","close":2280.0},{"date":"2018-07-27","close":2100.0},{"date":"2018-07-30","close":2240.0},{"date":"2018-07-31","close":2275.0},{"date":"2018-08-01","close":2650.0},{"date":"2018-08-02","close":2410.0},{"date":"2018-08-03","close":2340.0},{"date":"2018-08-06","close":2265.0},{"date":"2018-08-07","close":2300.0},{"date":"2018-08-08","close":2295.0},{"date":"2018-08-09","close":2220.0},{"date":"2018-08-10","close":2210.0},{"date":"2018-08-13","close":2145.0},{"date":"2018-08-14","close":2125.0},{"date":"2018-08-16","close":2050.0},{"date":"2018-08-17","close":2190.0},{"date":"2018-08-20","close":2290.0},{"date":"2018-08-21","close":2275.0},{"date":"2018-08-22","close":2250.0},{"date":"2018-08-23","close":2105.0},{"date":"2018-08-24","close":2140.0},{"date":"2018-08-27","close":2115.0},{"date":"2018-08-28","close":2025.0},{"date":"2018-08-29","close":2040.0},{"date":"2018-08-30","close":2070.0},{"date":"2018-08-31","close":2070.0},{"date":"2018-09-03","close":2065.0},{"date":"2018-09-04","close":2020.0},{"date":"2018-09-05","close":1970.0},{"date":"2018-09-06","close":1985.0},{"date":"2018-09-07","close":2010.0},{"date":"2018-09-10","close":2270.0},{"date":"2018-09-11","close":2270.0},{"date":"2018-09-12","close":2240.0},{"date":"2018-09-13","close":2400.0},{"date":"2018-09-14","close":2430.0},{"date":"2018-09-17","close":2420.0},{"date":"2018-09-18","close":2340.0},{"date":"2018-09-19","close":2150.0},{"date":"2018-09-20","close":2150.0},{"date":"2018-09-21","close":2265.0},{"date":"2018-09-27","close":2180.0},{"date":"2018-09-28","close":2205.0},{"date":"2018-10-01","close":2080.0},{"date":"2018-10-02","close":2090.0},{"date":"2018-10-04","close":2090.0},{"date":"2018-10-05","close":2135.0},{"date":"2018-10-08","close":2110.0},{"date":"2018-10-10","close":1990.0},{"date":"2018-10-11","close":1885.0},{"date":"2018-10-12","close":1900.0},{"date":"2018-10-15","close":1960.0},{"date":"2018-10-16","close":2155.0},{"date":"2018-10-17","close":2130.0},{"date":"2018-10-18","close":2145.0},{"date":"2018-10-19","close":2100.0},{"date":"2018-10-22","close":2095.0},{"date":"2018-10-23","close":2210.0},{"date":"2018-10-24","close":2190.0},{"date":"2018-10-25","close":2145.0},{"date":"2018-10-26","close":2080.0},{"date":"2018-10-29","close":1590.0},{"date":"2018-10-30","close":1690.0},{"date":"2018-10-31","close":1860.0},{"date":"2018-11-01","close":1985.0},{"date":"2018-11-02","close":2030.0},{"date":"2018-11-05","close":2110.0},{"date":"2018-11-06","close":2180.0},{"date":"2018-11-07","close":2085.0},{"date":"2018-11-08","close":2050.0},{"date":"2018-11-09","close":1955.0},{"date":"2018-11-12","close":1950.0},{"date":"2018-11-13","close":1975.0},{"date":"2018-11-14","close":1915.0},{"date":"2018-11-15","close":1850.0},{"date":"2018-11-16","close":1845.0},{"date":"2018-11-19","close":1835.0},{"date":"2018-11-20","close":1800.0},{"date":"2018-11-21","close":1800.0},{"date":"2018-11-22","close":1715.0},{"date":"2018-11-23","close":1700.0},{"date":"2018-11-26","close":1780.0},{"date":"2018-11-27","close":1760.0},{"date":"2018-11-28","close":1705.0},{"date":"2018-11-29","close":1700.0},{"date":"2018-11-30","close":1760.0},{"date":"2018-12-03","close":1740.0},{"date":"2018-12-04","close":1770.0},{"date":"2018-12-05","close":1720.0},{"date":"2018-12-06","close":1715.0},{"date":"2018-12-07","close":1700.0},{"date":"2018-12-10","close":1660.0},{"date":"2018-12-11","close":1670.0},{"date":"2018-12-12","close":1660.0},{"date":"2018-12-13","close":1665.0},{"date":"2018-12-14","close":1640.0},{"date":"2018-12-17","close":1580.0},{"date":"2018-12-18","close":1595.0},{"date":"2018-12-19","close":1595.0},{"date":"2018-12-20","close":1775.0},{"date":"2018-12-21","close":1770.0},{"date":"2018-12-24","close":1670.0},{"date":"2018-12-26","close":1675.0},{"date":"2018-12-27","close":1655.0},{"date":"2018-12-28","close":1770.0},{"date":"2019-01-02","close":1850.0},{"date":"2019-01-03","close":1840.0},{"date":"2019-01-04","close":1820.0},{"date":"2019-01-07","close":1835.0},{"date":"2019-01-08","close":1950.0},{"date":"2019-01-09","close":1950.0},{"date":"2019-01-10","close":1895.0},{"date":"2019-01-11","close":1880.0},{"date":"2019-01-14","close":1915.0},{"date":"2019-01-15","close":1915.0},{"date":"2019-01-16","close":1850.0},{"date":"2019-01-17","close":1700.0},{"date":"2019-01-18","close":1745.0},{"date":"2019-01-21","close":1740.0},{"date":"2019-01-22","close":1740.0},{"date":"2019-01-23","close":1725.0},{"date":"2019-01-24","close":1740.0},{"date":"2019-01-25","close":1715.0},{"date":"2019-01-28","close":1690.0},{"date":"2019-01-29","close":1690.0},{"date":"2019-01-30","close":1675.0},{"date":"2019-01-31","close":1660.0},{"date":"2019-02-01","close":1650.0},{"date":"2019-02-07","close":1550.0},{"date":"2019-02-08","close":1585.0},{"date":"2019-02-11","close":1645.0},{"date":"2019-02-12","close":1620.0},{"date":"2019-02-13","close":1630.0},{"date":"2019-02-14","close":1710.0},{"date":"2019-02-15","close":1760.0},{"date":"2019-02-18","close":1795.0},{"date":"2019-02-19","close":1740.0},{"date":"2019-02-20","close":1740.0},{"date":"2019-02-21","close":1670.0},{"date":"2019-02-22","close":1610.0},{"date":"2019-02-25","close":1590.0},{"date":"2019-02-26","close":1620.0},{"date":"2019-02-27","close":1625.0},{"date":"2019-02-28","close":1585.0},{"date":"2019-03-04","close":1605.0},{"date":"2019-03-05","close":1595.0},{"date":"2019-03-06","close":1580.0},{"date":"2019-03-07","close":1530.0},{"date":"2019-03-08","close":1535.0},{"date":"2019-03-11","close":1455.0},{"date":"2019-03-12","close":1500.0},{"date":"2019-03-13","close":1525.0},{"date":"2019-03-14","close":1510.0},{"date":"2019-03-15","close":1510.0},{"date":"2019-03-18","close":1500.0},{"date":"2019-03-19","close":1535.0},{"date":"2019-03-20","close":1695.0},{"date":"2019-03-21","close":1700.0},{"date":"2019-03-22","close":1620.0},{"date":"2019-03-25","close":1620.0},{"date":"2019-03-26","close":1610.0},{"date":"2019-03-27","close":1585.0},{"date":"2019-03-28","close":1570.0},{"date":"2019-03-29","close":1590.0},{"date":"2019-04-01","close":1760.0},{"date":"2019-04-02","close":1760.0},{"date":"2019-04-03","close":1780.0},{"date":"2019-04-04","close":1800.0},{"date":"2019-04-05","close":1750.0},{"date":"2019-04-08","close":1630.0},{"date":"2019-04-09","close":1655.0},{"date":"2019-04-10","close":1610.0},{"date":"2019-04-11","close":1595.0},{"date":"2019-04-12","close":1600.0},{"date":"2019-04-15","close":1580.0},{"date":"2019-04-16","close":1640.0},{"date":"2019-04-17","close":1585.0},{"date":"2019-04-18","close":1590.0},{"date":"2019-04-19","close":1590.0},{"date":"2019-04-22","close":1585.0},{"date":"2019-04-23","close":1570.0},{"date":"2019-04-24","close":1580.0},{"date":"2019-04-25","close":1610.0},{"date":"2019-04-26","close":1600.0},{"date":"2019-04-29","close":1615.0},{"date":"2019-04-30","close":1585.0},{"date":"2019-05-02","close":1575.0},{"date":"2019-05-03","close":1600.0},{"date":"2019-05-07","close":1680.0},{"date":"2019-05-08","close":1775.0},{"date":"2019-05-09","close":1740.0},{"date":"2019-05-10","close":1750.0},{"date":"2019-05-13","close":1750.0},{"date":"2019-05-14","close":1740.0},{"date":"2019-05-15","close":1765.0},{"date":"2019-05-16","close":1740.0},{"date":"2019-05-17","close":1740.0},{"date":"2019-05-20","close":1640.0},{"date":"2019-05-21","close":1760.0},{"date":"2019-05-22","close":1770.0},{"date":"2019-05-23","close":1750.0},{"date":"2019-05-24","close":1775.0},{"date":"2019-05-27","close":1750.0},{"date":"2019-05-28","close":1760.0},{"date":"2019-05-29","close":1745.0},{"date":"2019-05-30","close":1825.0},{"date":"2019-05-31","close":1770.0},{"date":"2019-06-03","close":1685.0},{"date":"2019-06-04","close":1635.0},{"date":"2019-06-05","close":1670.0},{"date":"2019-06-07","close":1665.0},{"date":"2019-06-10","close":1640.0},{"date":"2019-06-11","close":1610.0},{"date":"2019-06-12","close":1600.0},{"date":"2019-06-13","close":1595.0},{"date":"2019-06-14","close":1620.0},{"date":"2019-06-17","close":1555.0},{"date":"2019-06-18","close":1555.0},{"date":"2019-06-19","close":1550.0},{"date":"2019-06-20","close":1610.0},{"date":"2019-06-21","close":1590.0},{"date":"2019-06-24","close":1575.0},{"date":"2019-06-25","close":1545.0},{"date":"2019-06-26","close":1550.0},{"date":"2019-06-27","close":1545.0},{"date":"2019-06-28","close":1480.0},{"date":"2019-07-01","close":1535.0},{"date":"2019-07-02","close":1560.0},{"date":"2019-07-03","close":1695.0},{"date":"2019-07-04","close":1755.0},{"date":"2019-07-05","close":1750.0},{"date":"2019-07-08","close":1695.0},{"date":"2019-07-09","close":1710.0},{"date":"2019-07-10","close":1675.0},{"date":"2019-07-11","close":1770.0},{"date":"2019-07-12","close":1780.0},{"date":"2019-07-15","close":1750.0},{"date":"2019-07-16","close":1680.0},{"date":"2019-07-17","close":1745.0},{"date":"2019-07-18","close":1745.0},{"date":"2019-07-19","close":1745.0},{"date":"2019-07-22","close":1730.0},{"date":"2019-07-23","close":1705.0},{"date":"2019-07-24","close":1690.0},{"date":"2019-07-25","close":1690.0},{"date":"2019-07-26","close":1690.0},{"date":"2019-07-29","close":1680.0},{"date":"2019-07-30","close":1730.0},{"date":"2019-07-31","close":1670.0},{"date":"2019-08-01","close":1620.0},{"date":"2019-08-02","close":1565.0},{"date":"2019-08-05","close":1535.0},{"date":"2019-08-06","close":1500.0},{"date":"2019-08-07","close":1530.0},{"date":"2019-08-08","close":1540.0},{"date":"2019-08-09","close":1605.0},{"date":"2019-08-12","close":1475.0},{"date":"2019-08-13","close":1450.0},{"date":"2019-08-14","close":1335.0},{"date":"2019-08-16","close":1285.0},{"date":"2019-08-19","close":1260.0},{"date":"2019-08-20","close":1060.0},{"date":"2019-08-21","close":1115.0},{"date":"2019-08-22","close":1280.0},{"date":"2019-08-23","close":1225.0},{"date":"2019-08-26","close":1155.0},{"date":"2019-08-27","close":1185.0},{"date":"2019-08-28","close":1145.0},{"date":"2019-08-29","close":1165.0},{"date":"2019-08-30","close":1215.0},{"date":"2019-09-02","close":1240.0},{"date":"2019-09-03","close":1210.0},{"date":"2019-09-04","close":1570.0},{"date":"2019-09-05","close":1450.0},{"date":"2019-09-06","close":1375.0},{"date":"2019-09-09","close":1395.0},{"date":"2019-09-10","close":1300.0},{"date":"2019-09-11","close":1280.0},{"date":"2019-09-16","close":1265.0},{"date":"2019-09-17","close":1290.0},{"date":"2019-09-18","close":1295.0},{"date":"2019-09-19","close":1360.0},{"date":"2019-09-20","close":1310.0},{"date":"2019-09-23","close":1285.0},{"date":"2019-09-24","close":1250.0},{"date":"2019-09-25","close":1215.0},{"date":"2019-09-26","close":1185.0},{"date":"2019-09-27","close":1160.0},{"date":"2019-09-30","close":1115.0},{"date":"2019-10-01","close":1160.0},{"date":"2019-10-02","close":1205.0},{"date":"2019-10-04","close":1200.0},{"date":"2019-10-07","close":1145.0},{"date":"2019-10-08","close":1140.0},{"date":"2019-10-10","close":1125.0},{"date":"2019-10-11","close":1105.0},{"date":"2019-10-14","close":1180.0},{"date":"2019-10-15","close":1220.0},{"date":"2019-10-16","close":1250.0},{"date":"2019-10-17","close":1315.0},{"date":"2019-10-18","close":1300.0},{"date":"2019-10-21","close":1285.0},{"date":"2019-10-22","close":1265.0},{"date":"2019-10-23","close":1220.0},{"date":"2019-10-24","close":1175.0},{"date":"2019-10-25","close":1275.0},{"date":"2019-10-28","close":1240.0},{"date":"2019-10-29","close":1245.0},{"date":"2019-10-30","close":1255.0},{"date":"2019-10-31","close":1245.0},{"date":"2019-11-01","close":1255.0},{"date":"2019-11-04","close":1275.0},{"date":"2019-11-05","close":1335.0},{"date":"2019-11-06","close":1275.0},{"date":"2019-11-07","close":1230.0},{"date":"2019-11-08","close":1300.0},{"date":"2019-11-11","close":1340.0},{"date":"2019-11-12","close":1370.0},{"date":"2019-11-13","close":1405.0},{"date":"2019-11-14","close":1435.0},{"date":"2019-11-15","close":1415.0},{"date":"2019-11-18","close":1375.0},{"date":"2019-11-19","close":1375.0},{"date":"2019-11-20","close":1370.0},{"date":"2019-11-21","close":1325.0},{"date":"2019-11-22","close":1320.0},{"date":"2019-11-25","close":1300.0},{"date":"2019-11-26","close":1375.0},{"date":"2019-11-27","close":1340.0},{"date":"2019-11-28","close":1300.0},{"date":"2019-11-29","close":1240.0},{"date":"2019-12-02","close":1350.0},{"date":"2019-12-03","close":1290.0},{"date":"2019-12-04","close":1270.0},{"date":"2019-12-05","close":1240.0},{"date":"2019-12-06","close":1270.0},{"date":"2019-12-09","close":1260.0},{"date":"2019-12-10","close":1205.0},{"date":"2019-12-11","close":1235.0},{"date":"2019-12-12","close":1225.0},{"date":"2019-12-13","close":1250.0},{"date":"2019-12-16","close":1235.0},{"date":"2019-12-17","close":1260.0},{"date":"2019-12-18","close":1315.0},{"date":"2019-12-19","close":1365.0},{"date":"2019-12-20","close":1365.0},{"date":"2019-12-23","close":1365.0},{"date":"2019-12-24","close":1355.0},{"date":"2019-12-26","close":1285.0},{"date":"2019-12-27","close":1375.0},{"date":"2019-12-30","close":1345.0},{"date":"2020-01-02","close":1375.0},{"date":"2020-01-03","close":1365.0},{"date":"2020-01-06","close":1330.0},{"date":"2020-01-07","close":1355.0},{"date":"2020-01-08","close":1270.0},{"date":"2020-01-09","close":1330.0},{"date":"2020-01-10","close":1310.0},{"date":"2020-01-13","close":1340.0},{"date":"2020-01-14","close":1320.0},{"date":"2020-01-15","close":1360.0},{"date":"2020-01-16","close":1350.0},{"date":"2020-01-17","close":1355.0},{"date":"2020-01-20","close":1325.0},{"date":"2020-01-21","close":1295.0},{"date":"2020-01-22","close":1275.0},{"date":"2020-01-23","close":1260.0},{"date":"2020-01-28","close":1210.0},{"date":"2020-01-29","close":1180.0},{"date":"2020-01-30","close":1150.0},{"date":"2020-01-31","close":1130.0},{"date":"2020-02-03","close":1155.0},{"date":"2020-02-04","close":1150.0},{"date":"2020-02-05","close":1155.0},{"date":"2020-02-06","close":1165.0},{"date":"2020-02-07","close":1135.0},{"date":"2020-02-10","close":1160.0},{"date":"2020-02-11","close":1220.0},{"date":"2020-02-12","close":1265.0},{"date":"2020-02-13","close":1235.0},{"date":"2020-02-14","close":1260.0},{"date":"2020-02-17","close":1275.0},{"date":"2020-02-18","close":1290.0},{"date":"2020-02-19","close":1305.0},{"date":"2020-02-20","close":1275.0},{"date":"2020-02-21","close":1215.0},{"date":"2020-02-24","close":1150.0},{"date":"2020-02-25","close":1225.0},{"date":"2020-02-26","close":1210.0},{"date":"2020-02-27","close":1205.0},{"date":"2020-02-28","close":1170.0},{"date":"2020-03-02","close":1175.0},{"date":"2020-03-03","close":1165.0},{"date":"2020-03-04","close":1270.0},{"date":"2020-03-05","close":1320.0},{"date":"2020-03-06","close":1345.0},{"date":"2020-03-09","close":1355.0},{"date":"2020-03-10","close":1350.0},{"date":"2020-03-11","close":1410.0},{"date":"2020-03-12","close":1410.0},{"date":"2020-03-13","close":1455.0},{"date":"2020-03-16","close":1440.0},{"date":"2020-03-17","close":1400.0},{"date":"2020-03-18","close":1390.0},{"date":"2020-03-19","close":1330.0},{"date":"2020-03-20","close":1390.0},{"date":"2020-03-23","close":1380.0},{"date":"2020-03-24","close":1360.0},{"date":"2020-03-25","close":1370.0},{"date":"2020-03-26","close":1450.0},{"date":"2020-03-27","close":1555.0},{"date":"2020-03-30","close":1500.0},{"date":"2020-03-31","close":1460.0},{"date":"2020-04-01","close":1460.0},{"date":"2020-04-02","close":1410.0},{"date":"2020-04-03","close":1430.0},{"date":"2020-04-06","close":1460.0},{"date":"2020-04-07","close":1510.0},{"date":"2020-04-08","close":1885.0},{"date":"2020-04-09","close":2070.0},{"date":"2020-04-10","close":1870.0},{"date":"2020-04-13","close":1825.0},{"date":"2020-04-14","close":1755.0},{"date":"2020-04-16","close":1800.0},{"date":"2020-04-17","close":1805.0},{"date":"2020-04-20","close":1870.0},{"date":"2020-04-21","close":1785.0},{"date":"2020-04-22","close":1770.0},{"date":"2020-04-23","close":1830.0},{"date":"2020-04-24","close":1740.0},{"date":"2020-04-27","close":1745.0},{"date":"2020-04-28","close":1780.0},{"date":"2020-04-29","close":1300.0},{"date":"2020-05-04","close":1370.0},{"date":"2020-05-06","close":1410.0},{"date":"2020-05-07","close":1365.0},{"date":"2020-05-08","close":1375.0},{"date":"2020-05-11","close":1335.0},{"date":"2020-05-12","close":1310.0},{"date":"2020-05-13","close":1310.0},{"date":"2020-05-14","close":1310.0},{"date":"2020-05-15","close":1320.0},{"date":"2020-05-18","close":1370.0},{"date":"2020-05-19","close":1415.0},{"date":"2020-05-20","close":1450.0},{"date":"2020-05-21","close":1600.0},{"date":"2020-05-22","close":1580.0},{"date":"2020-05-25","close":1595.0},{"date":"2020-05-26","close":1595.0},{"date":"2020-05-27","close":1650.0},{"date":"2020-05-28","close":1695.0},{"date":"2020-05-29","close":1680.0},{"date":"2020-06-01","close":1655.0},{"date":"2020-06-02","close":1655.0},{"date":"2020-06-03","close":1660.0},{"date":"2020-06-04","close":1755.0},{"date":"2020-06-05","close":1775.0},{"date":"2020-06-08","close":1790.0},{"date":"2020-06-09","close":1705.0},{"date":"2020-06-10","close":1620.0},{"date":"2020-06-11","close":1745.0},{"date":"2020-06-12","close":1725.0},{"date":"2020-06-15","close":1580.0},{"date":"2020-06-16","close":1665.0},{"date":"2020-06-17","close":1655.0},{"date":"2020-06-18","close":1680.0},{"date":"2020-06-19","close":1680.0},{"date":"2020-06-22","close":1725.0},{"date":"2020-06-23","close":1740.0},{"date":"2020-06-24","close":1770.0},{"date":"2020-06-25","close":1890.0},{"date":"2020-06-26","close":1875.0},{"date":"2020-06-29","close":1790.0},{"date":"2020-06-30","close":1800.0},{"date":"2020-07-01","close":1700.0},{"date":"2020-07-02","close":1830.0},{"date":"2020-07-03","close":1750.0},{"date":"2020-07-06","close":1750.0},{"date":"2020-07-07","close":1685.0},{"date":"2020-07-08","close":1680.0},{"date":"2020-07-09","close":1650.0},{"date":"2020-07-10","close":1610.0},{"date":"2020-07-13","close":1635.0},{"date":"2020-07-14","close":1635.0},{"date":"2020-07-15","close":1625.0},{"date":"2020-07-16","close":1625.0},{"date":"2020-07-17","close":1615.0},{"date":"2020-07-20","close":1610.0},{"date":"2020-07-21","close":1575.0},{"date":"2020-07-22","close":1620.0},{"date":"2020-07-23","close":1620.0},{"date":"2020-07-24","close":1595.0},{"date":"2020-07-27","close":1595.0},{"date":"2020-07-28","close":1600.0},{"date":"2020-07-29","close":1625.0},{"date":"2020-07-30","close":1625.0},{"date":"2020-07-31","close":1595.0},{"date":"2020-08-03","close":1555.0},{"date":"2020-08-04","close":1640.0},{"date":"2020-08-05","close":1685.0},{"date":"2020-08-06","close":1650.0},{"date":"2020-08-07","close":1635.0},{"date":"2020-08-10","close":1540.0},{"date":"2020-08-11","close":1520.0},{"date":"2020-08-12","close":1495.0},{"date":"2020-08-13","close":1540.0},{"date":"2020-08-14","close":1575.0},{"date":"2020-08-18","close":1490.0},{"date":"2020-08-19","close":1510.0},{"date":"2020-08-20","close":1520.0},{"date":"2020-08-21","close":1470.0},{"date":"2020-08-24","close":1530.0},{"date":"2020-08-25","close":1600.0},{"date":"2020-08-26","close":1560.0},{"date":"2020-08-27","close":1520.0},{"date":"2020-08-28","close":1510.0},{"date":"2020-08-31","close":1540.0},{"date":"2020-09-01","close":1510.0},{"date":"2020-09-02","close":1550.0},{"date":"2020-09-03","close":1575.0},{"date":"2020-09-04","close":1565.0},{"date":"2020-09-07","close":1575.0},{"date":"2020-09-08","close":1580.0},{"date":"2020-09-09","close":1535.0},{"date":"2020-09-10","close":1560.0},{"date":"2020-09-11","close":1650.0},{"date":"2020-09-14","close":1695.0},{"date":"2020-09-15","close":1680.0},{"date":"2020-09-16","close":1625.0},{"date":"2020-09-17","close":1690.0},{"date":"2020-09-18","close":1685.0},{"date":"2020-09-21","close":1670.0},{"date":"2020-09-22","close":1650.0},{"date":"2020-09-23","close":1675.0},{"date":"2020-09-24","close":1600.0},{"date":"2020-09-25","close":1540.0},{"date":"2020-09-28","close":1540.0},{"date":"2020-09-29","close":1565.0},{"date":"2020-10-05","close":1570.0},{"date":"2020-10-06","close":1555.0},{"date":"2020-10-07","close":1565.0},{"date":"2020-10-08","close":1540.0},{"date":"2020-10-12","close":1520.0},{"date":"2020-10-13","close":1535.0},{"date":"2020-10-14","close":1675.0},{"date":"2020-10-15","close":1685.0},{"date":"2020-10-16","close":1750.0},{"date":"2020-10-19","close":1745.0},{"date":"2020-10-20","close":1740.0},{"date":"2020-10-21","close":1680.0},{"date":"2020-10-22","close":1600.0},{"date":"2020-10-23","close":1575.0},{"date":"2020-10-26","close":1535.0},{"date":"2020-10-27","close":1560.0},{"date":"2020-10-28","close":1640.0},{"date":"2020-10-29","close":1645.0},{"date":"2020-10-30","close":1600.0},{"date":"2020-11-02","close":1600.0},{"date":"2020-11-03","close":1590.0},{"date":"2020-11-04","close":1565.0},{"date":"2020-11-05","close":1585.0},{"date":"2020-11-06","close":1565.0},{"date":"2020-11-09","close":1570.0},{"date":"2020-11-10","close":1595.0},{"date":"2020-11-11","close":1540.0},{"date":"2020-11-12","close":1505.0},{"date":"2020-11-13","close":1510.0},{"date":"2020-11-16","close":1470.0},{"date":"2020-11-17","close":1485.0},{"date":"2020-11-18","close":1545.0},{"date":"2020-11-19","close":1550.0},{"date":"2020-11-20","close":1530.0},{"date":"2020-11-23","close":1495.0},{"date":"2020-11-24","close":1550.0},{"date":"2020-11-25","close":1580.0},{"date":"2020-11-26","close":1600.0},{"date":"2020-11-27","close":1570.0},{"date":"2020-11-30","close":1575.0},{"date":"2020-12-01","close":1580.0},{"date":"2020-12-02","close":1565.0},{"date":"2020-12-03","close":1525.0},{"date":"2020-12-04","close":1545.0},{"date":"2020-12-07","close":1530.0},{"date":"2020-12-08","close":1510.0},{"date":"2020-12-09","close":1535.0},{"date":"2020-12-10","close":1525.0},{"date":"2020-12-11","close":1500.0},{"date":"2020-12-14","close":1485.0},{"date":"2020-12-15","close":1435.0},{"date":"2020-12-16","close":1395.0},{"date":"2020-12-17","close":1395.0},{"date":"2020-12-18","close":1510.0},{"date":"2020-12-21","close":1525.0},{"date":"2020-12-22","close":1500.0},{"date":"2020-12-23","close":1500.0},{"date":"2020-12-24","close":1450.0},{"date":"2020-12-28","close":1385.0},{"date":"2020-12-29","close":1415.0},{"date":"2020-12-30","close":1425.0},{"date":"2021-01-04","close":1425.0},{"date":"2021-01-05","close":1425.0},{"date":"2021-01-06","close":1380.0},{"date":"2021-01-07","close":1385.0},{"date":"2021-01-08","close":1345.0},{"date":"2021-01-11","close":1500.0},{"date":"2021-01-12","close":1505.0},{"date":"2021-01-13","close":1500.0},{"date":"2021-01-14","close":1470.0},{"date":"2021-01-15","close":1550.0},{"date":"2021-01-18","close":1605.0},{"date":"2021-01-19","close":1555.0},{"date":"2021-01-20","close":1560.0},{"date":"2021-01-21","close":1570.0},{"date":"2021-01-22","close":1550.0},{"date":"2021-01-25","close":1670.0},{"date":"2021-01-26","close":1650.0},{"date":"2021-01-27","close":1655.0},{"date":"2021-01-28","close":1705.0},{"date":"2021-01-29","close":1690.0},{"date":"2021-02-01","close":1680.0},{"date":"2021-02-02","close":1705.0},{"date":"2021-02-03","close":1735.0},{"date":"2021-02-04","close":1705.0},{"date":"2021-02-05","close":1705.0},{"date":"2021-02-08","close":1800.0},{"date":"2021-02-09","close":1930.0},{"date":"2021-02-10","close":2220.0},{"date":"2021-02-15","close":2450.0},{"date":"2021-02-16","close":2500.0},{"date":"2021-02-17","close":2515.0},{"date":"2021-02-18","close":2455.0},{"date":"2021-02-19","close":2520.0},{"date":"2021-02-22","close":2430.0},{"date":"2021-02-23","close":2510.0},{"date":"2021-02-24","close":2435.0},{"date":"2021-02-25","close":2450.0},{"date":"2021-02-26","close":2360.0},{"date":"2021-03-02","close":2440.0},{"date":"2021-03-03","close":2565.0},{"date":"2021-03-04","close":2410.0},{"date":"2021-03-05","close":2500.0},{"date":"2021-03-08","close":2395.0},{"date":"2021-03-09","close":2395.0},{"date":"2021-03-10","close":2245.0},{"date":"2021-03-11","close":2310.0},{"date":"2021-03-12","close":2330.0},{"date":"2021-03-15","close":2250.0},{"date":"2021-03-16","close":2320.0},{"date":"2021-03-17","close":2385.0},{"date":"2021-03-18","close":2470.0},{"date":"2021-03-19","close":2465.0},{"date":"2021-03-22","close":2570.0},{"date":"2021-03-23","close":2505.0},{"date":"2021-03-24","close":2460.0},{"date":"2021-03-25","close":2460.0},{"date":"2021-03-26","close":2455.0},{"date":"2021-03-29","close":2365.0},{"date":"2021-03-30","close":2465.0},{"date":"2021-03-31","close":2480.0},{"date":"2021-04-01","close":2510.0},{"date":"2021-04-02","close":2515.0},{"date":"2021-04-05","close":2685.0},{"date":"2021-04-06","close":2470.0},{"date":"2021-04-07","close":2475.0},{"date":"2021-04-08","close":2470.0},{"date":"2021-04-09","close":2480.0},{"date":"2021-04-12","close":2635.0},{"date":"2021-04-13","close":2595.0},{"date":"2021-04-14","close":2555.0},{"date":"2021-04-15","close":2485.0},{"date":"2021-04-16","close":2485.0},{"date":"2021-04-19","close":2430.0},{"date":"2021-04-20","close":2505.0},{"date":"2021-04-21","close":2545.0},{"date":"2021-04-22","close":2440.0},{"date":"2021-04-23","close":2495.0},{"date":"2021-04-26","close":2435.0},{"date":"2021-04-27","close":2420.0},{"date":"2021-04-28","close":2230.0},{"date":"2021-04-29","close":2245.0},{"date":"2021-04-30","close":2180.0},{"date":"2021-05-03","close":2150.0},{"date":"2021-05-04","close":2110.0},{"date":"2021-05-06","close":2270.0},{"date":"2021-05-07","close":2390.0},{"date":"2021-05-10","close":2420.0},{"date":"2021-05-11","close":2425.0},{"date":"2021-05-12","close":2390.0},{"date":"2021-05-13","close":2390.0},{"date":"2021-05-14","close":2495.0},{"date":"2021-05-17","close":2540.0},{"date":"2021-05-18","close":2510.0},{"date":"2021-05-20","close":2525.0},{"date":"2021-05-21","close":2570.0},{"date":"2021-05-24","close":2570.0},{"date":"2021-05-25","close":2565.0},{"date":"2021-05-26","close":2575.0},{"date":"2021-05-27","close":2355.0},{"date":"2021-05-28","close":2605.0},{"date":"2021-05-31","close":3115.0},{"date":"2021-06-01","close":3285.0},{"date":"2021-06-02","close":3150.0},{"date":"2021-06-03","close":3380.0},{"date":"2021-06-04","close":3380.0},{"date":"2021-06-07","close":3615.0},{"date":"2021-06-08","close":3700.0},{"date":"2021-06-09","close":3630.0},{"date":"2021-06-10","close":3910.0},{"date":"2021-06-11","close":3895.0},{"date":"2021-06-14","close":4085.0},{"date":"2021-06-15","close":3950.0},{"date":"2021-06-16","close":4030.0},{"date":"2021-06-17","close":3890.0},{"date":"2021-06-18","close":3900.0},{"date":"2021-06-21","close":3815.0},{"date":"2021-06-22","close":3910.0},{"date":"2021-06-23","close":3830.0},{"date":"2021-06-24","close":3800.0},{"date":"2021-06-25","close":3755.0},{"date":"2021-06-28","close":4030.0},{"date":"2021-06-29","close":3910.0},{"date":"2021-06-30","close":3865.0},{"date":"2021-07-01","close":3720.0},{"date":"2021-07-02","close":3650.0},{"date":"2021-07-05","close":3725.0},{"date":"2021-07-06","close":3745.0},{"date":"2021-07-07","close":3680.0},{"date":"2021-07-08","close":3670.0},{"date":"2021-07-09","close":3625.0},{"date":"2021-07-12","close":3745.0},{"date":"2021-07-13","close":3650.0},{"date":"2021-07-14","close":3605.0},{"date":"2021-07-15","close":3600.0},{"date":"2021-07-16","close":3595.0},{"date":"2021-07-19","close":3540.0},{"date":"2021-07-20","close":3560.0},{"date":"2021-07-21","close":3490.0},{"date":"2021-07-22","close":3500.0},{"date":"2021-07-23","close":3680.0},{"date":"2021-07-26","close":3740.0},{"date":"2021-07-27","close":3390.0},{"date":"2021-07-28","close":3345.0},{"date":"2021-07-29","close":3340.0},{"date":"2021-07-30","close":3260.0},{"date":"2021-08-02","close":3095.0},{"date":"2021-08-03","close":2995.0},{"date":"2021-08-04","close":3300.0},{"date":"2021-08-05","close":3295.0},{"date":"2021-08-06","close":3260.0},{"date":"2021-08-09","close":3165.0},{"date":"2021-08-10","close":3200.0},{"date":"2021-08-11","close":3090.0},{"date":"2021-08-12","close":3070.0},{"date":"2021-08-13","close":3090.0},{"date":"2021-08-17","close":3075.0},{"date":"2021-08-18","close":3045.0},{"date":"2021-08-19","close":3060.0},{"date":"2021-08-20","close":2145.0},{"date":"2021-08-23","close":1965.0},{"date":"2021-08-24","close":1950.0},{"date":"2021-08-25","close":1910.0},{"date":"2021-08-26","close":1795.0},{"date":"2021-08-27","close":1865.0},{"date":"2021-08-30","close":1810.0},{"date":"2021-08-31","close":1840.0},{"date":"2021-09-01","close":1880.0},{"date":"2021-09-02","close":1870.0},{"date":"2021-09-03","close":1910.0},{"date":"2021-09-06","close":2210.0},{"date":"2021-09-07","close":2110.0},{"date":"2021-09-08","close":2080.0},{"date":"2021-09-09","close":2005.0},{"date":"2021-09-10","close":1955.0},{"date":"2021-09-13","close":1890.0},{"date":"2021-09-14","close":1905.0},{"date":"2021-09-15","close":1940.0},{"date":"2021-09-16","close":2010.0},{"date":"2021-09-17","close":2010.0},{"date":"2021-09-23","close":1970.0},{"date":"2021-09-24","close":1995.0},{"date":"2021-09-27","close":2095.0},{"date":"2021-09-28","close":2015.0},{"date":"2021-09-29","close":2020.0},{"date":"2021-09-30","close":2000.0},{"date":"2021-10-01","close":1970.0},{"date":"2021-10-05","close":1895.0},{"date":"2021-10-06","close":1880.0},{"date":"2021-10-07","close":2050.0},{"date":"2021-10-08","close":2070.0},{"date":"2021-10-12","close":2040.0},{"date":"2021-10-13","close":2085.0},{"date":"2021-10-14","close":2130.0},{"date":"2021-10-15","close":2235.0},{"date":"2021-10-18","close":2430.0},{"date":"2021-10-19","close":2410.0},{"date":"2021-10-20","close":2310.0},{"date":"2021-10-21","close":2610.0},{"date":"2021-10-22","close":2535.0},{"date":"2021-10-25","close":2500.0},{"date":"2021-10-26","close":2600.0},{"date":"2021-10-27","close":2530.0},{"date":"2021-10-28","close":2465.0},{"date":"2021-10-29","close":2580.0},{"date":"2021-11-01","close":2550.0},{"date":"2021-11-02","close":2520.0},{"date":"2021-11-03","close":2510.0},{"date":"2021-11-04","close":2460.0},{"date":"2021-11-05","close":2430.0},{"date":"2021-11-08","close":2440.0},{"date":"2021-11-09","close":2325.0},{"date":"2021-11-10","close":2435.0},{"date":"2021-11-11","close":2445.0},{"date":"2021-11-12","close":2560.0},{"date":"2021-11-15","close":2525.0},{"date":"2021-11-16","close":2425.0},{"date":"2021-11-17","close":2395.0},{"date":"2021-11-18","close":2405.0},{"date":"2021-11-19","close":2500.0},{"date":"2021-11-22","close":2640.0},{"date":"2021-11-23","close":2710.0},{"date":"2021-11-24","close":2585.0},{"date":"2021-11-25","close":2395.0},{"date":"2021-11-26","close":2375.0},{"date":"2021-11-29","close":2455.0},{"date":"2021-11-30","close":2350.0},{"date":"2021-12-01","close":2165.0},{"date":"2021-12-02","close":1935.0},{"date":"2021-12-03","close":1965.0},{"date":"2021-12-06","close":1850.0},{"date":"2021-12-07","close":1875.0},{"date":"2021-12-08","close":1875.0},{"date":"2021-12-09","close":1885.0},{"date":"2021-12-10","close":1850.0},{"date":"2021-12-13","close":1885.0},{"date":"2021-12-14","close":1940.0},{"date":"2021-12-15","close":2015.0},{"date":"2021-12-16","close":2020.0},{"date":"2021-12-17","close":2020.0},{"date":"2021-12-20","close":1990.0},{"date":"2021-12-21","close":1980.0},{"date":"2021-12-22","close":1980.0},{"date":"2021-12-23","close":1900.0},{"date":"2021-12-24","close":1920.0},{"date":"2021-12-27","close":1910.0},{"date":"2021-12-28","close":1855.0},{"date":"2021-12-29","close":1970.0},{"date":"2021-12-30","close":1990.0},{"date":"2022-01-03","close":2015.0},{"date":"2022-01-04","close":2015.0},{"date":"2022-01-05","close":1950.0},{"date":"2022-01-06","close":1895.0},{"date":"2022-01-07","close":1905.0},{"date":"2022-01-10","close":1865.0},{"date":"2022-01-11","close":1820.0},{"date":"2022-01-12","close":1860.0},{"date":"2022-01-13","close":1850.0},{"date":"2022-01-14","close":1870.0},{"date":"2022-01-17","close":1815.0},{"date":"2022-01-18","close":1750.0},{"date":"2022-01-19","close":1690.0},{"date":"2022-01-20","close":1730.0},{"date":"2022-01-21","close":1720.0},{"date":"2022-01-24","close":1690.0},{"date":"2022-01-25","close":1595.0},{"date":"2022-01-26","close":1595.0},{"date":"2022-01-27","close":1510.0},{"date":"2022-01-28","close":1660.0},{"date":"2022-02-03","close":1760.0},{"date":"2022-02-04","close":1795.0},{"date":"2022-02-07","close":1810.0},{"date":"2022-02-08","close":1810.0},{"date":"2022-02-09","close":1810.0},{"date":"2022-02-10","close":1765.0},{"date":"2022-02-11","close":1735.0},{"date":"2022-02-14","close":1710.0},{"date":"2022-02-15","close":1710.0},{"date":"2022-02-16","close":1765.0},{"date":"2022-02-17","close":1725.0},{"date":"2022-02-18","close":1800.0},{"date":"2022-02-21","close":1920.0},{"date":"2022-02-22","close":1905.0},{"date":"2022-02-23","close":1920.0},{"date":"2022-02-24","close":1915.0},{"date":"2022-02-25","close":1975.0},{"date":"2022-02-28","close":1965.0},{"date":"2022-03-02","close":1970.0},{"date":"2022-03-03","close":1995.0},{"date":"2022-03-04","close":2030.0},{"date":"2022-03-07","close":2000.0},{"date":"2022-03-08","close":1960.0},{"date":"2022-03-10","close":2050.0},{"date":"2022-03-11","close":2045.0},{"date":"2022-03-14","close":2040.0},{"date":"2022-03-15","close":1990.0},{"date":"2022-03-16","close":2025.0},{"date":"2022-03-17","close":2015.0},{"date":"2022-03-18","close":2305.0},{"date":"2022-03-21","close":2445.0},{"date":"2022-03-22","close":2480.0},{"date":"2022-03-23","close":2425.0},{"date":"2022-03-24","close":2480.0},{"date":"2022-03-25","close":2405.0},{"date":"2022-03-28","close":2395.0},{"date":"2022-03-29","close":2390.0},{"date":"2022-03-30","close":1775.0},{"date":"2022-03-31","close":1770.0},{"date":"2022-04-01","close":1770.0},{"date":"2022-04-04","close":1795.0},{"date":"2022-04-05","close":1785.0},{"date":"2022-04-06","close":1760.0},{"date":"2022-04-07","close":1745.0},{"date":"2022-04-08","close":1755.0},{"date":"2022-04-11","close":1765.0},{"date":"2022-04-12","close":1755.0},{"date":"2022-04-13","close":1750.0},{"date":"2022-04-14","close":1750.0},{"date":"2022-04-15","close":1755.0},{"date":"2022-04-18","close":1755.0},{"date":"2022-04-19","close":1785.0},{"date":"2022-04-20","close":1775.0},{"date":"2022-04-21","close":1770.0},{"date":"2022-04-22","close":1765.0},{"date":"2022-04-25","close":1805.0},{"date":"2022-04-26","close":1885.0},{"date":"2022-04-27","close":1985.0},{"date":"2022-04-28","close":1975.0},{"date":"2022-04-29","close":2070.0},{"date":"2022-05-02","close":2030.0},{"date":"2022-05-03","close":1975.0},{"date":"2022-05-04","close":1980.0},{"date":"2022-05-06","close":1905.0},{"date":"2022-05-09","close":1835.0},{"date":"2022-05-10","close":1820.0},{"date":"2022-05-11","close":1745.0},{"date":"2022-05-12","close":1720.0},{"date":"2022-05-13","close":1735.0},{"date":"2022-05-16","close":1780.0},{"date":"2022-05-17","close":1760.0},{"date":"2022-05-18","close":1770.0},{"date":"2022-05-19","close":1710.0},{"date":"2022-05-20","close":1690.0},{"date":"2022-05-23","close":1660.0},{"date":"2022-05-24","close":1655.0},{"date":"2022-05-25","close":1695.0},{"date":"2022-05-26","close":1705.0},{"date":"2022-05-27","close":1660.0},{"date":"2022-05-30","close":1660.0},{"date":"2022-05-31","close":1665.0},{"date":"2022-06-02","close":1660.0},{"date":"2022-06-03","close":1630.0},{"date":"2022-06-07","close":1605.0},{"date":"2022-06-08","close":1605.0},{"date":"2022-06-09","close":1575.0},{"date":"2022-06-10","close":1540.0},{"date":"2022-06-13","close":1495.0},{"date":"2022-06-14","close":1520.0},{"date":"2022-06-15","close":1575.0},{"date":"2022-06-16","close":1590.0},{"date":"2022-06-17","close":1595.0},{"date":"2022-06-20","close":1495.0},{"date":"2022-06-21","close":1490.0},{"date":"2022-06-22","close":1410.0},{"date":"2022-06-23","close":1315.0},{"date":"2022-06-24","close":1350.0},{"date":"2022-06-27","close":1390.0},{"date":"2022-06-28","close":1425.0},{"date":"2022-06-29","close":1430.0},{"date":"2022-06-30","close":1440.0},{"date":"2022-07-01","close":1415.0},{"date":"2022-07-04","close":1380.0},{"date":"2022-07-05","close":1410.0},{"date":"2022-07-06","close":1380.0},{"date":"2022-07-07","close":1385.0},{"date":"2022-07-08","close":1385.0},{"date":"2022-07-11","close":1380.0},{"date":"2022-07-12","close":1365.0},{"date":"2022-07-13","close":1425.0},{"date":"2022-07-14","close":1440.0},{"date":"2022-07-15","close":1465.0},{"date":"2022-07-18","close":1475.0},{"date":"2022-07-19","close":1505.0},{"date":"2022-07-20","close":1490.0},{"date":"2022-07-21","close":1480.0},{"date":"2022-07-22","close":1460.0},{"date":"2022-07-25","close":1445.0},{"date":"2022-07-26","close":1445.0},{"date":"2022-07-27","close":1505.0},{"date":"2022-07-28","close":1475.0},{"date":"2022-07-29","close":1505.0},{"date":"2022-08-01","close":1475.0},{"date":"2022-08-02","close":1475.0},{"date":"2022-08-03","close":1490.0},{"date":"2022-08-04","close":1525.0},{"date":"2022-08-05","close":1530.0},{"date":"2022-08-08","close":1545.0},{"date":"2022-08-09","close":1525.0},{"date":"2022-08-10","close":1615.0},{"date":"2022-08-11","close":1695.0},{"date":"2022-08-12","close":1695.0},{"date":"2022-08-16","close":1750.0},{"date":"2022-08-17","close":1760.0},{"date":"2022-08-18","close":1770.0},{"date":"2022-08-19","close":1780.0},{"date":"2022-08-22","close":1675.0},{"date":"2022-08-23","close":1690.0},{"date":"2022-08-24","close":1680.0},{"date":"2022-08-25","close":1710.0},{"date":"2022-08-26","close":1700.0},{"date":"2022-08-29","close":1630.0},{"date":"2022-08-30","close":1650.0},{"date":"2022-08-31","close":1645.0},{"date":"2022-09-01","close":1560.0},{"date":"2022-09-02","close":1690.0},{"date":"2022-09-05","close":1640.0},{"date":"2022-09-06","close":1690.0},{"date":"2022-09-07","close":1705.0},{"date":"2022-09-08","close":1730.0},{"date":"2022-09-13","close":1760.0},{"date":"2022-09-14","close":1765.0},{"date":"2022-09-15","close":1765.0},{"date":"2022-09-16","close":1780.0},{"date":"2022-09-19","close":1775.0},{"date":"2022-09-20","close":1775.0},{"date":"2022-09-21","close":1770.0},{"date":"2022-09-22","close":1770.0},{"date":"2022-09-23","close":1705.0},{"date":"2022-09-26","close":1580.0},{"date":"2022-09-27","close":1620.0},{"date":"2022-09-28","close":1620.0},{"date":"2022-09-29","close":1605.0},{"date":"2022-09-30","close":1555.0},{"date":"2022-10-04","close":1670.0},{"date":"2022-10-05","close":1750.0},{"date":"2022-10-06","close":1740.0},{"date":"2022-10-07","close":1720.0},{"date":"2022-10-11","close":1665.0},{"date":"2022-10-12","close":1665.0},{"date":"2022-10-13","close":1590.0},{"date":"2022-10-14","close":1710.0},{"date":"2022-10-17","close":1815.0},{"date":"2022-10-18","close":1810.0},{"date":"2022-10-19","close":1800.0},{"date":"2022-10-20","close":1810.0},{"date":"2022-10-21","close":1775.0},{"date":"2022-10-24","close":1795.0},{"date":"2022-10-25","close":1945.0},{"date":"2022-10-26","close":1880.0},{"date":"2022-10-27","close":1885.0},{"date":"2022-10-28","close":1880.0},{"date":"2022-10-31","close":1880.0},{"date":"2022-11-01","close":1795.0},{"date":"2022-11-02","close":1810.0},{"date":"2022-11-03","close":1805.0},{"date":"2022-11-04","close":1825.0},{"date":"2022-11-07","close":1835.0},{"date":"2022-11-08","close":1870.0},{"date":"2022-11-09","close":1865.0},{"date":"2022-11-10","close":1855.0},{"date":"2022-11-11","close":1860.0},{"date":"2022-11-14","close":1860.0},{"date":"2022-11-15","close":1845.0},{"date":"2022-11-16","close":1765.0},{"date":"2022-11-17","close":1785.0},{"date":"2022-11-18","close":1705.0},{"date":"2022-11-21","close":1740.0},{"date":"2022-11-22","close":1705.0},{"date":"2022-11-23","close":1740.0},{"date":"2022-11-24","close":1735.0},{"date":"2022-11-25","close":1725.0},{"date":"2022-11-28","close":1750.0},{"date":"2022-11-29","close":1715.0},{"date":"2022-11-30","close":1700.0},{"date":"2022-12-01","close":1695.0},{"date":"2022-12-02","close":1695.0},{"date":"2022-12-05","close":1675.0},{"date":"2022-12-06","close":1625.0},{"date":"2022-12-07","close":1605.0},{"date":"2022-12-08","close":1610.0},{"date":"2022-12-09","close":1590.0},{"date":"2022-12-12","close":1560.0},{"date":"2022-12-13","close":1560.0},{"date":"2022-12-14","close":1595.0},{"date":"2022-12-15","close":1615.0},{"date":"2022-12-16","close":1620.0},{"date":"2022-12-19","close":1625.0},{"date":"2022-12-20","close":1590.0},{"date":"2022-12-21","close":1600.0},{"date":"2022-12-22","close":1550.0},{"date":"2022-12-23","close":1440.0},{"date":"2022-12-26","close":1420.0},{"date":"2022-12-27","close":1420.0},{"date":"2022-12-28","close":1430.0},{"date":"2022-12-29","close":1355.0},{"date":"2023-01-02","close":1355.0},{"date":"2023-01-03","close":1360.0},{"date":"2023-01-04","close":1365.0},{"date":"2023-01-05","close":1360.0},{"date":"2023-01-06","close":1365.0},{"date":"2023-01-09","close":1395.0},{"date":"2023-01-10","close":1360.0},{"date":"2023-01-11","close":1485.0},{"date":"2023-01-12","close":1620.0},{"date":"2023-01-13","close":1650.0},{"date":"2023-01-16","close":1725.0},{"date":"2023-01-17","close":1740.0},{"date":"2023-01-18","close":1670.0},{"date":"2023-01-19","close":1660.0},{"date":"2023-01-20","close":1705.0},{"date":"2023-01-25","close":1655.0},{"date":"2023-01-26","close":1638.0},{"date":"2023-01-27","close":1705.0},{"date":"2023-01-30","close":1668.0},{"date":"2023-01-31","close":1655.0},{"date":"2023-02-01","close":1623.0},{"date":"2023-02-02","close":1632.0},{"date":"2023-02-03","close":1627.0},{"date":"2023-02-06","close":1691.0},{"date":"2023-02-07","close":1665.0},{"date":"2023-02-08","close":1719.0},{"date":"2023-02-09","close":1780.0},{"date":"2023-02-10","close":1812.0},{"date":"2023-02-13","close":1812.0},{"date":"2023-02-14","close":1775.0},{"date":"2023-02-15","close":1721.0},{"date":"2023-02-16","close":1765.0},{"date":"2023-02-17","close":1767.0},{"date":"2023-02-20","close":1769.0},{"date":"2023-02-21","close":1742.0},{"date":"2023-02-22","close":1773.0},{"date":"2023-02-23","close":1924.0},{"date":"2023-02-24","close":1909.0},{"date":"2023-02-27","close":1965.0},{"date":"2023-02-28","close":1996.0},{"date":"2023-03-02","close":2065.0},{"date":"2023-03-03","close":2225.0},{"date":"2023-03-06","close":2220.0},{"date":"2023-03-07","close":2305.0},{"date":"2023-03-08","close":2310.0},{"date":"2023-03-09","close":2235.0},{"date":"2023-03-10","close":2225.0},{"date":"2023-03-13","close":2275.0},{"date":"2023-03-14","close":2275.0},{"date":"2023-03-15","close":2320.0},{"date":"2023-03-16","close":2315.0},{"date":"2023-03-17","close":2310.0},{"date":"2023-03-20","close":2305.0},{"date":"2023-03-21","close":2230.0},{"date":"2023-03-22","close":2345.0},{"date":"2023-03-23","close":2470.0},{"date":"2023-03-24","close":2445.0},{"date":"2023-03-27","close":2565.0},{"date":"2023-03-28","close":2435.0},{"date":"2023-03-29","close":2485.0},{"date":"2023-03-30","close":2405.0},{"date":"2023-03-31","close":2455.0},{"date":"2023-04-03","close":2540.0},{"date":"2023-04-04","close":2555.0},{"date":"2023-04-05","close":2505.0},{"date":"2023-04-06","close":2370.0},{"date":"2023-04-07","close":2290.0},{"date":"2023-04-10","close":2530.0},{"date":"2023-04-11","close":2415.0},{"date":"2023-04-12","close":2420.0},{"date":"2023-04-13","close":2465.0},{"date":"2023-04-14","close":2545.0},{"date":"2023-04-17","close":2640.0},{"date":"2023-04-18","close":2870.0},{"date":"2023-04-19","close":2855.0},{"date":"2023-04-20","close":2890.0},{"date":"2023-04-21","close":2870.0},{"date":"2023-04-24","close":2940.0},{"date":"2023-04-25","close":2960.0},{"date":"2023-04-26","close":2965.0},{"date":"2023-04-27","close":2920.0},{"date":"2023-04-28","close":3100.0},{"date":"2023-05-02","close":3085.0},{"date":"2023-05-03","close":3245.0},{"date":"2023-05-04","close":3265.0},{"date":"2023-05-08","close":2560.0},{"date":"2023-05-09","close":2695.0},{"date":"2023-05-10","close":2415.0},{"date":"2023-05-11","close":2550.0},{"date":"2023-05-12","close":2700.0},{"date":"2023-05-15","close":2795.0},{"date":"2023-05-16","close":2850.0},{"date":"2023-05-17","close":2815.0},{"date":"2023-05-18","close":2830.0},{"date":"2023-05-19","close":2790.0},{"date":"2023-05-22","close":2885.0},{"date":"2023-05-23","close":3010.0},{"date":"2023-05-24","close":3105.0},{"date":"2023-05-25","close":3160.0},{"date":"2023-05-26","close":3160.0},{"date":"2023-05-30","close":2830.0},{"date":"2023-05-31","close":2860.0},{"date":"2023-06-01","close":2835.0},{"date":"2023-06-02","close":2830.0},{"date":"2023-06-05","close":2705.0},{"date":"2023-06-07","close":2685.0},{"date":"2023-06-08","close":2680.0},{"date":"2023-06-09","close":3005.0},{"date":"2023-06-12","close":3145.0},{"date":"2023-06-13","close":3130.0},{"date":"2023-06-14","close":3085.0},{"date":"2023-06-15","close":3025.0},{"date":"2023-06-16","close":3170.0},{"date":"2023-06-19","close":3420.0},{"date":"2023-06-20","close":3270.0},{"date":"2023-06-21","close":3310.0},{"date":"2023-06-22","close":3255.0},{"date":"2023-06-23","close":3250.0},{"date":"2023-06-26","close":3220.0},{"date":"2023-06-27","close":3125.0},{"date":"2023-06-28","close":3020.0},{"date":"2023-06-29","close":3085.0},{"date":"2023-06-30","close":3105.0},{"date":"2023-07-03","close":3050.0},{"date":"2023-07-04","close":2960.0},{"date":"2023-07-05","close":3095.0},{"date":"2023-07-06","close":3070.0},{"date":"2023-07-07","close":3240.0},{"date":"2023-07-10","close":3235.0},{"date":"2023-07-11","close":3335.0},{"date":"2023-07-12","close":3210.0},{"date":"2023-07-13","close":3250.0},{"date":"2023-07-14","close":3340.0},{"date":"2023-07-17","close":3630.0},{"date":"2023-07-18","close":3710.0},{"date":"2023-07-19","close":3495.0},{"date":"2023-07-20","close":3345.0},{"date":"2023-07-21","close":3275.0},{"date":"2023-07-24","close":3200.0},{"date":"2023-07-25","close":3235.0},{"date":"2023-07-26","close":3195.0},{"date":"2023-07-27","close":3200.0},{"date":"2023-07-28","close":3425.0},{"date":"2023-07-31","close":3190.0},{"date":"2023-08-01","close":3240.0},{"date":"2023-08-02","close":3235.0},{"date":"2023-08-03","close":3210.0},{"date":"2023-08-04","close":3240.0},{"date":"2023-08-07","close":2880.0},{"date":"2023-08-08","close":2800.0},{"date":"2023-08-09","close":2450.0},{"date":"2023-08-10","close":2745.0},{"date":"2023-08-11","close":2820.0},{"date":"2023-08-14","close":2760.0},{"date":"2023-08-16","close":2730.0},{"date":"2023-08-17","close":2750.0},{"date":"2023-08-18","close":2770.0},{"date":"2023-08-21","close":2830.0},{"date":"2023-08-22","close":2765.0},{"date":"2023-08-23","close":2560.0},{"date":"2023-08-24","close":2770.0},{"date":"2023-08-25","close":2750.0},{"date":"2023-08-28","close":2910.0},{"date":"2023-08-29","close":2995.0},{"date":"2023-08-30","close":3005.0},{"date":"2023-08-31","close":3150.0},{"date":"2023-09-01","close":3170.0},{"date":"2023-09-04","close":3290.0},{"date":"2023-09-05","close":3355.0},{"date":"2023-09-06","close":3405.0},{"date":"2023-09-07","close":3310.0},{"date":"2023-09-08","close":3370.0},{"date":"2023-09-11","close":3380.0},{"date":"2023-09-12","close":3425.0},{"date":"2023-09-13","close":3355.0},{"date":"2023-09-14","close":3355.0},{"date":"2023-09-15","close":3365.0},{"date":"2023-09-18","close":3275.0},{"date":"2023-09-19","close":3175.0},{"date":"2023-09-20","close":3265.0},{"date":"2023-09-21","close":3200.0},{"date":"2023-09-22","close":3050.0},{"date":"2023-09-25","close":2940.0},{"date":"2023-09-26","close":3000.0},{"date":"2023-09-27","close":2900.0},{"date":"2023-10-04","close":2815.0},{"date":"2023-10-05","close":2750.0},{"date":"2023-10-06","close":2945.0},{"date":"2023-10-10","close":3010.0},{"date":"2023-10-11","close":2870.0},{"date":"2023-10-12","close":3040.0},{"date":"2023-10-13","close":2820.0},{"date":"2023-10-16","close":1975.0},{"date":"2023-10-17","close":2105.0},{"date":"2023-10-18","close":1875.0},{"date":"2023-10-19","close":1800.0},{"date":"2023-10-20","close":1726.0},{"date":"2023-10-23","close":2045.0},{"date":"2023-10-24","close":2070.0},{"date":"2023-10-25","close":2085.0},{"date":"2023-10-26","close":2245.0},{"date":"2023-10-27","close":2380.0},{"date":"2023-10-30","close":2505.0},{"date":"2023-10-31","close":2385.0},{"date":"2023-11-01","close":2510.0},{"date":"2023-11-02","close":2510.0},{"date":"2023-11-03","close":2455.0},{"date":"2023-11-06","close":2465.0},{"date":"2023-11-07","close":2680.0},{"date":"2023-11-08","close":2705.0},{"date":"2023-11-09","close":2660.0},{"date":"2023-11-10","close":2700.0},{"date":"2023-11-13","close":2780.0},{"date":"2023-11-14","close":2780.0},{"date":"2023-11-15","close":2780.0},{"date":"2023-11-16","close":2690.0},{"date":"2023-11-17","close":2530.0},{"date":"2023-11-20","close":2600.0},{"date":"2023-11-21","close":2600.0},{"date":"2023-11-22","close":2700.0},{"date":"2023-11-23","close":2765.0},{"date":"2023-11-24","close":2800.0},{"date":"2023-11-27","close":2770.0},{"date":"2023-11-28","close":2670.0},{"date":"2023-11-29","close":2750.0},{"date":"2023-11-30","close":2600.0},{"date":"2023-12-01","close":2570.0},{"date":"2023-12-04","close":2575.0},{"date":"2023-12-05","close":2500.0},{"date":"2023-12-06","close":2640.0},{"date":"2023-12-07","close":2710.0},{"date":"2023-12-08","close":2670.0},{"date":"2023-12-11","close":2565.0},{"date":"2023-12-12","close":2630.0},{"date":"2023-12-13","close":2635.0},{"date":"2023-12-14","close":2650.0},{"date":"2023-12-15","close":2610.0},{"date":"2023-12-18","close":2560.0},{"date":"2023-12-19","close":2645.0},{"date":"2023-12-20","close":2645.0},{"date":"2023-12-21","close":2625.0},{"date":"2023-12-22","close":2780.0},{"date":"2023-12-26","close":2830.0},{"date":"2023-12-27","close":2890.0},{"date":"2023-12-28","close":2700.0},{"date":"2024-01-02","close":2820.0},{"date":"2024-01-03","close":2820.0},{"date":"2024-01-04","close":2770.0},{"date":"2024-01-05","close":2720.0},{"date":"2024-01-08","close":2720.0},{"date":"2024-01-09","close":2720.0},{"date":"2024-01-10","close":2785.0},{"date":"2024-01-11","close":2760.0},{"date":"2024-01-12","close":2695.0},{"date":"2024-01-15","close":2675.0},{"date":"2024-01-16","close":2670.0},{"date":"2024-01-17","close":2670.0},{"date":"2024-01-18","close":2675.0},{"date":"2024-01-19","close":2660.0},{"date":"2024-01-22","close":2570.0},{"date":"2024-01-23","close":2800.0},{"date":"2024-01-24","close":2530.0},{"date":"2024-01-25","close":2395.0},{"date":"2024-01-26","close":2500.0},{"date":"2024-01-29","close":2500.0},{"date":"2024-01-30","close":2460.0},{"date":"2024-01-31","close":2440.0},{"date":"2024-02-01","close":2400.0},{"date":"2024-02-02","close":2300.0},{"date":"2024-02-05","close":2295.0},{"date":"2024-02-06","close":2245.0},{"date":"2024-02-07","close":2150.0},{"date":"2024-02-08","close":2115.0},{"date":"2024-02-13","close":2060.0},{"date":"2024-02-14","close":2110.0},{"date":"2024-02-15","close":2035.0},{"date":"2024-02-16","close":2070.0},{"date":"2024-02-19","close":2250.0},{"date":"2024-02-20","close":2280.0},{"date":"2024-02-21","close":2195.0},{"date":"2024-02-22","close":2215.0},{"date":"2024-02-23","close":2305.0},{"date":"2024-02-26","close":2245.0},{"date":"2024-02-27","close":2225.0},{"date":"2024-02-28","close":2195.0},{"date":"2024-02-29","close":2220.0},{"date":"2024-03-04","close":2200.0},{"date":"2024-03-05","close":2120.0},{"date":"2024-03-06","close":2245.0},{"date":"2024-03-07","close":2240.0},{"date":"2024-03-08","close":2165.0},{"date":"2024-03-11","close":2180.0},{"date":"2024-03-12","close":2240.0},{"date":"2024-03-13","close":2235.0},{"date":"2024-03-14","close":2135.0},{"date":"2024-03-15","close":2140.0},{"date":"2024-03-18","close":2150.0},{"date":"2024-03-19","close":2150.0},{"date":"2024-03-20","close":2190.0},{"date":"2024-03-21","close":2275.0},{"date":"2024-03-22","close":2255.0},{"date":"2024-03-25","close":2205.0},{"date":"2024-03-26","close":2380.0},{"date":"2024-03-27","close":2640.0},{"date":"2024-03-28","close":2495.0},{"date":"2024-03-29","close":2620.0},{"date":"2024-04-01","close":2645.0},{"date":"2024-04-02","close":2620.0},{"date":"2024-04-03","close":2560.0},{"date":"2024-04-04","close":2575.0},{"date":"2024-04-05","close":2570.0},{"date":"2024-04-08","close":2485.0},{"date":"2024-04-09","close":2495.0},{"date":"2024-04-11","close":2455.0},{"date":"2024-04-12","close":2480.0},{"date":"2024-04-15","close":2435.0},{"date":"2024-04-16","close":2540.0},{"date":"2024-04-17","close":2480.0},{"date":"2024-04-18","close":2505.0},{"date":"2024-04-19","close":2435.0},{"date":"2024-04-22","close":2385.0},{"date":"2024-04-23","close":2345.0},{"date":"2024-04-24","close":2330.0},{"date":"2024-04-25","close":2330.0},{"date":"2024-04-26","close":2285.0},{"date":"2024-04-29","close":2340.0},{"date":"2024-04-30","close":2280.0},{"date":"2024-05-02","close":2220.0},{"date":"2024-05-03","close":2135.0},{"date":"2024-05-07","close":2175.0},{"date":"2024-05-08","close":2215.0},{"date":"2024-05-09","close":2205.0},{"date":"2024-05-10","close":2200.0},{"date":"2024-05-13","close":2310.0},{"date":"2024-05-14","close":2285.0},{"date":"2024-05-16","close":2305.0},{"date":"2024-05-17","close":2295.0},{"date":"2024-05-20","close":2210.0},{"date":"2024-05-21","close":2265.0},{"date":"2024-05-22","close":2175.0},{"date":"2024-05-23","close":2150.0},{"date":"2024-05-24","close":2210.0},{"date":"2024-05-27","close":2200.0},{"date":"2024-05-28","close":2180.0},{"date":"2024-05-29","close":2160.0},{"date":"2024-05-30","close":2225.0},{"date":"2024-05-31","close":2260.0},{"date":"2024-06-03","close":2335.0},{"date":"2024-06-04","close":2320.0},{"date":"2024-06-05","close":2150.0},{"date":"2024-06-07","close":2135.0},{"date":"2024-06-10","close":2130.0},{"date":"2024-06-11","close":2120.0},{"date":"2024-06-12","close":2120.0},{"date":"2024-06-13","close":2180.0},{"date":"2024-06-14","close":2200.0},{"date":"2024-06-17","close":2250.0},{"date":"2024-06-18","close":2165.0},{"date":"2024-06-19","close":2170.0},{"date":"2024-06-20","close":2105.0},{"date":"2024-06-21","close":2060.0},{"date":"2024-06-24","close":2055.0},{"date":"2024-06-25","close":2000.0},{"date":"2024-06-26","close":2005.0},{"date":"2024-06-27","close":2100.0},{"date":"2024-06-28","close":2075.0},{"date":"2024-07-01","close":2015.0},{"date":"2024-07-02","close":1990.0},{"date":"2024-07-03","close":1950.0},{"date":"2024-07-04","close":1962.0},{"date":"2024-07-05","close":2030.0},{"date":"2024-07-08","close":2005.0},{"date":"2024-07-09","close":1980.0},{"date":"2024-07-10","close":1994.0},{"date":"2024-07-11","close":2035.0},{"date":"2024-07-12","close":2020.0},{"date":"2024-07-15","close":2060.0},{"date":"2024-07-16","close":2125.0},{"date":"2024-07-17","close":2080.0},{"date":"2024-07-18","close":2015.0},{"date":"2024-07-19","close":2040.0},{"date":"2024-07-22","close":2010.0},{"date":"2024-07-23","close":2045.0},{"date":"2024-07-24","close":2020.0},{"date":"2024-07-25","close":2035.0},{"date":"2024-07-26","close":2010.0},{"date":"2024-07-29","close":1974.0},{"date":"2024-07-30","close":1925.0},{"date":"2024-07-31","close":1988.0},{"date":"2024-08-01","close":1940.0},{"date":"2024-08-02","close":1878.0},{"date":"2024-08-05","close":1657.0},{"date":"2024-08-06","close":1743.0},{"date":"2024-08-07","close":1800.0},{"date":"2024-08-08","close":1743.0},{"date":"2024-08-09","close":1766.0},{"date":"2024-08-12","close":1766.0},{"date":"2024-08-13","close":1819.0},{"date":"2024-08-14","close":1826.0},{"date":"2024-08-16","close":1823.0},{"date":"2024-08-19","close":1787.0},{"date":"2024-08-20","close":1797.0},{"date":"2024-08-21","close":1805.0},{"date":"2024-08-22","close":1696.0},{"date":"2024-08-23","close":1718.0},{"date":"2024-08-26","close":1682.0},{"date":"2024-08-27","close":1737.0},{"date":"2024-08-28","close":1740.0},{"date":"2024-08-29","close":1713.0},{"date":"2024-08-30","close":1810.0},{"date":"2024-09-02","close":1857.0},{"date":"2024-09-03","close":1861.0},{"date":"2024-09-04","close":1864.0},{"date":"2024-09-05","close":1920.0},{"date":"2024-09-06","close":1925.0},{"date":"2024-09-09","close":2050.0},{"date":"2024-09-10","close":1990.0},{"date":"2024-09-11","close":1965.0},{"date":"2024-09-12","close":1970.0},{"date":"2024-09-13","close":2090.0},{"date":"2024-09-19","close":2345.0},{"date":"2024-09-20","close":2320.0},{"date":"2024-09-23","close":2345.0},{"date":"2024-09-24","close":2290.0},{"date":"2024-09-25","close":2085.0},{"date":"2024-09-26","close":2115.0},{"date":"2024-09-27","close":2085.0},{"date":"2024-09-30","close":2145.0},{"date":"2024-10-02","close":2125.0},{"date":"2024-10-04","close":2080.0},{"date":"2024-10-07","close":2075.0},{"date":"2024-10-08","close":2040.0},{"date":"2024-10-10","close":2060.0},{"date":"2024-10-11","close":2140.0},{"date":"2024-10-14","close":2330.0},{"date":"2024-10-15","close":2235.0},{"date":"2024-10-16","close":2190.0},{"date":"2024-10-17","close":2255.0},{"date":"2024-10-18","close":2290.0},{"date":"2024-10-21","close":2190.0},{"date":"2024-10-22","close":2050.0},{"date":"2024-10-23","close":2040.0},{"date":"2024-10-24","close":2050.0},{"date":"2024-10-25","close":2025.0},{"date":"2024-10-28","close":2000.0},{"date":"2024-10-29","close":1869.0},{"date":"2024-10-30","close":1873.0},{"date":"2024-10-31","close":1825.0},{"date":"2024-11-01","close":1826.0},{"date":"2024-11-04","close":1879.0},{"date":"2024-11-05","close":1861.0},{"date":"2024-11-06","close":1826.0},{"date":"2024-11-07","close":1840.0},{"date":"2024-11-08","close":1831.0},{"date":"2024-11-11","close":1777.0},{"date":"2024-11-12","close":1690.0},{"date":"2024-11-13","close":1640.0},{"date":"2024-11-14","close":1640.0},{"date":"2024-11-15","close":1814.0},{"date":"2024-11-18","close":1892.0},{"date":"2024-11-19","close":1869.0},{"date":"2024-11-20","close":1797.0},{"date":"2024-11-21","close":1735.0},{"date":"2024-11-22","close":1736.0},{"date":"2024-11-25","close":1720.0},{"date":"2024-11-26","close":1720.0},{"date":"2024-11-27","close":1728.0},{"date":"2024-11-28","close":1707.0},{"date":"2024-11-29","close":1631.0},{"date":"2024-12-02","close":1573.0},{"date":"2024-12-03","close":1573.0},{"date":"2024-12-04","close":1573.0},{"date":"2024-12-05","close":1512.0},{"date":"2024-12-06","close":1547.0},{"date":"2024-12-09","close":1272.0},{"date":"2024-12-10","close":1305.0},{"date":"2024-12-11","close":1305.0},{"date":"2024-12-12","close":1355.0},{"date":"2024-12-13","close":1297.0},{"date":"2024-12-16","close":1351.0},{"date":"2024-12-17","close":1328.0},{"date":"2024-12-18","close":1380.0},{"date":"2024-12-19","close":1453.0},{"date":"2024-12-20","close":1400.0},{"date":"2024-12-23","close":1383.0},{"date":"2024-12-24","close":1366.0},{"date":"2024-12-26","close":1304.0},{"date":"2024-12-27","close":1315.0},{"date":"2024-12-30","close":1318.0},{"date":"2025-01-02","close":1325.0},{"date":"2025-01-03","close":1352.0},{"date":"2025-01-06","close":1381.0},{"date":"2025-01-07","close":1372.0},{"date":"2025-01-08","close":1370.0},{"date":"2025-01-09","close":1298.0},{"date":"2025-01-10","close":1267.0},{"date":"2025-01-13","close":1207.0},{"date":"2025-01-14","close":1208.0},{"date":"2025-01-15","close":1220.0},{"date":"2025-01-16","close":1257.0},{"date":"2025-01-17","close":1225.0},{"date":"2025-01-20","close":1189.0},{"date":"2025-01-21","close":1171.0},{"date":"2025-01-22","close":1190.0},{"date":"2025-01-23","close":1253.0},{"date":"2025-01-24","close":1293.0},{"date":"2025-01-31","close":1299.0},{"date":"2025-02-03","close":1207.0},{"date":"2025-02-04","close":1270.0},{"date":"2025-02-05","close":1310.0},{"date":"2025-02-06","close":1319.0},{"date":"2025-02-07","close":1348.0},{"date":"2025-02-10","close":1409.0},{"date":"2025-02-11","close":1400.0},{"date":"2025-02-12","close":1365.0},{"date":"2025-02-13","close":1435.0},{"date":"2025-02-14","close":1489.0},{"date":"2025-02-17","close":1466.0},{"date":"2025-02-18","close":1430.0},{"date":"2025-02-19","close":1428.0},{"date":"2025-02-20","close":1464.0},{"date":"2025-02-21","close":1559.0},{"date":"2025-02-24","close":1599.0},{"date":"2025-02-25","close":1600.0},{"date":"2025-02-26","close":1603.0},{"date":"2025-02-27","close":1625.0},{"date":"2025-02-28","close":1619.0},{"date":"2025-03-04","close":1619.0},{"date":"2025-03-05","close":1614.0},{"date":"2025-03-06","close":1614.0},{"date":"2025-03-07","close":1559.0},{"date":"2025-03-10","close":1510.0},{"date":"2025-03-11","close":1507.0},{"date":"2025-03-12","close":1461.0},{"date":"2025-03-13","close":1769.0},{"date":"2025-03-14","close":1866.0},{"date":"2025-03-17","close":1870.0},{"date":"2025-03-18","close":1798.0},{"date":"2025-03-19","close":1850.0},{"date":"2025-03-20","close":1835.0},{"date":"2025-03-21","close":1800.0},{"date":"2025-03-24","close":1787.0},{"date":"2025-03-25","close":1813.0},{"date":"2025-03-26","close":1760.0},{"date":"2025-03-27","close":1825.0},{"date":"2025-03-28","close":1952.0},{"date":"2025-03-31","close":1857.0},{"date":"2025-04-01","close":1752.0},{"date":"2025-04-02","close":1774.0},{"date":"2025-04-03","close":1685.0},{"date":"2025-04-04","close":1727.0},{"date":"2025-04-07","close":1700.0},{"date":"2025-04-08","close":1669.0},{"date":"2025-04-09","close":1675.0},{"date":"2025-04-10","close":1670.0},{"date":"2025-04-11","close":1678.0},{"date":"2025-04-14","close":1600.0},{"date":"2025-04-15","close":1594.0},{"date":"2025-04-16","close":1605.0},{"date":"2025-04-17","close":1687.0},{"date":"2025-04-18","close":1702.0},{"date":"2025-04-21","close":1727.0},{"date":"2025-04-22","close":1706.0},{"date":"2025-04-23","close":1647.0},{"date":"2025-04-24","close":1679.0},{"date":"2025-04-25","close":1697.0},{"date":"2025-04-28","close":1700.0},{"date":"2025-04-29","close":1730.0},{"date":"2025-04-30","close":1754.0},{"date":"2025-05-02","close":1839.0},{"date":"2025-05-07","close":1900.0},{"date":"2025-05-08","close":1800.0},{"date":"2025-05-09","close":1733.0},{"date":"2025-05-12","close":1699.0},{"date":"2025-05-13","close":1600.0},{"date":"2025-05-14","close":1583.0},{"date":"2025-05-15","close":1587.0},{"date":"2025-05-16","close":1560.0},{"date":"2025-05-19","close":1092.0},{"date":"2025-05-20","close":765.0},{"date":"2025-05-21","close":849.0},{"date":"2025-05-22","close":756.0},{"date":"2025-05-23","close":763.0},{"date":"2025-05-26","close":750.0},{"date":"2025-05-27","close":700.0},{"date":"2025-05-28","close":676.0},{"date":"2025-05-29","close":735.0},{"date":"2025-05-30","close":730.0},{"date":"2025-06-02","close":709.0},{"date":"2025-06-04","close":701.0},{"date":"2025-06-05","close":707.0},{"date":"2025-06-09","close":673.0},{"date":"2025-06-10","close":661.0},{"date":"2025-06-11","close":676.0},{"date":"2025-06-12","close":672.0},{"date":"2025-06-13","close":633.0},{"date":"2025-06-16","close":537.0},{"date":"2025-06-17","close":568.0},{"date":"2025-06-18","close":578.0},{"date":"2025-06-19","close":562.0},{"date":"2025-06-20","close":648.0},{"date":"2025-06-23","close":666.0},{"date":"2025-06-24","close":650.0},{"date":"2025-06-25","close":635.0},{"date":"2025-06-26","close":611.0},{"date":"2025-06-27","close":607.0},{"date":"2025-06-30","close":618.0},{"date":"2025-07-01","close":633.0},{"date":"2025-07-02","close":628.0},{"date":"2025-07-03","close":633.0},{"date":"2025-07-04","close":643.0},{"date":"2025-07-07","close":623.0},{"date":"2025-07-08","close":611.0},{"date":"2025-07-09","close":609.0},{"date":"2025-07-10","close":619.0},{"date":"2025-07-11","close":622.0},{"date":"2025-07-14","close":632.0},{"date":"2025-07-15","close":625.0},{"date":"2025-07-16","close":632.0},{"date":"2025-07-17","close":610.0},{"date":"2025-07-18","close":612.0},{"date":"2025-07-21","close":609.0},{"date":"2025-07-22","close":599.0},{"date":"2025-07-23","close":628.0},{"date":"2025-07-24","close":596.0},{"date":"2025-07-25","close":600.0},{"date":"2025-07-28","close":576.0},{"date":"2025-07-29","close":575.0},{"date":"2025-07-30","close":579.0},{"date":"2025-07-31","close":571.0},{"date":"2025-08-01","close":550.0},{"date":"2025-08-04","close":564.0},{"date":"2025-08-05","close":565.0},{"date":"2025-08-06","close":551.0},{"date":"2025-08-07","close":560.0},{"date":"2025-08-08","close":563.0},{"date":"2025-08-11","close":549.0},{"date":"2025-08-12","close":520.0},{"date":"2025-08-13","close":550.0},{"date":"2025-08-14","close":617.0},{"date":"2025-08-18","close":802.0},{"date":"2025-08-19","close":820.0},{"date":"2025-08-20","close":816.0},{"date":"2025-08-21","close":916.0},{"date":"2025-08-22","close":940.0},{"date":"2025-08-25","close":1038.0},{"date":"2025-08-26","close":1135.0},{"date":"2025-08-27","close":1248.0},{"date":"2025-08-28","close":1241.0},{"date":"2025-08-29","close":1266.0},{"date":"2025-09-01","close":1268.0},{"date":"2025-09-02","close":1114.0},{"date":"2025-09-03","close":1060.0},{"date":"2025-09-04","close":1053.0},{"date":"2025-09-05","close":1074.0},{"date":"2025-09-08","close":1191.0},{"date":"2025-09-09","close":1186.0},{"date":"2025-09-10","close":1249.0},{"date":"2025-09-11","close":1250.0},{"date":"2025-09-12","close":1259.0},{"date":"2025-09-15","close":1410.0},{"date":"2025-09-16","close":1420.0},{"date":"2025-09-17","close":1432.0},{"date":"2025-09-18","close":1385.0},{"date":"2025-09-19","close":1316.0},{"date":"2025-09-22","close":1200.0},{"date":"2025-09-23","close":1146.0},{"date":"2025-09-24","close":1157.0},{"date":"2025-09-25","close":1086.0},{"date":"2025-09-26","close":1097.0},{"date":"2025-09-29","close":1087.0},{"date":"2025-09-30","close":1050.0},{"date":"2025-10-01","close":1062.0},{"date":"2025-10-02","close":1077.0},{"date":"2025-10-10","close":1133.0},{"date":"2025-10-13","close":1078.0},{"date":"2025-10-14","close":837.0},{"date":"2025-10-15","close":878.0},{"date":"2025-10-16","close":860.0},{"date":"2025-10-17","close":860.0},{"date":"2025-10-20","close":835.0},{"date":"2025-10-21","close":836.0},{"date":"2025-10-22","close":872.0},{"date":"2025-10-23","close":846.0},{"date":"2025-10-24","close":843.0},{"date":"2025-10-27","close":805.0},{"date":"2025-10-28","close":825.0},{"date":"2025-10-29","close":793.0},{"date":"2025-10-30","close":1030.0},{"date":"2025-10-31","close":1053.0},{"date":"2025-11-03","close":1010.0},{"date":"2025-11-04","close":1137.0},{"date":"2025-11-05","close":1050.0},{"date":"2025-11-06","close":1238.0},{"date":"2025-11-07","close":1300.0},{"date":"2025-11-10","close":1222.0},{"date":"2025-11-11","close":1207.0},{"date":"2025-11-12","close":1206.0},{"date":"2025-11-13","close":1277.0},{"date":"2025-11-14","close":1283.0},{"date":"2025-11-17","close":1279.0},{"date":"2025-11-18","close":1241.0},{"date":"2025-11-19","close":1242.0},{"date":"2025-11-20","close":1149.0},{"date":"2025-11-21","close":1083.0},{"date":"2025-11-24","close":1101.0},{"date":"2025-11-25","close":1138.0},{"date":"2025-11-26","close":1090.0},{"date":"2025-11-27","close":1104.0},{"date":"2025-11-28","close":1047.0},{"date":"2025-12-01","close":1063.0},{"date":"2025-12-02","close":792.0},{"date":"2025-12-03","close":909.0},{"date":"2025-12-04","close":957.0},{"date":"2025-12-05","close":1017.0},{"date":"2025-12-08","close":963.0},{"date":"2025-12-09","close":954.0},{"date":"2025-12-10","close":955.0},{"date":"2025-12-11","close":939.0},{"date":"2025-12-12","close":955.0},{"date":"2025-12-15","close":921.0},{"date":"2025-12-16","close":946.0},{"date":"2025-12-17","close":942.0},{"date":"2025-12-18","close":930.0},{"date":"2025-12-19","close":947.0},{"date":"2025-12-22","close":940.0},{"date":"2025-12-23","close":909.0},{"date":"2025-12-24","close":920.0},{"date":"2025-12-26","close":906.0},{"date":"2025-12-29","close":869.0},{"date":"2025-12-30","close":810.0},{"date":"2026-01-02","close":842.0},{"date":"2026-01-05","close":856.0},{"date":"2026-01-06","close":835.0},{"date":"2026-01-07","close":841.0},{"date":"2026-01-08","close":831.0},{"date":"2026-01-09","close":870.0},{"date":"2026-01-12","close":889.0},{"date":"2026-01-13","close":863.0},{"date":"2026-01-14","close":861.0},{"date":"2026-01-15","close":880.0},{"date":"2026-01-16","close":845.0},{"date":"2026-01-19","close":798.0},{"date":"2026-01-20","close":782.0},{"date":"2026-01-21","close":775.0},{"date":"2026-01-22","close":708.0},{"date":"2026-01-23","close":658.0},{"date":"2026-01-26","close":629.0},{"date":"2026-01-27","close":817.0},{"date":"2026-01-28","close":804.0},{"date":"2026-01-29","close":990.0},{"date":"2026-01-30","close":903.0},{"date":"2026-02-02","close":833.0},{"date":"2026-02-03","close":779.0},{"date":"2026-02-04","close":749.0},{"date":"2026-02-05","close":714.0},{"date":"2026-02-06","close":725.0},{"date":"2026-02-09","close":758.0},{"date":"2026-02-10","close":745.0},{"date":"2026-02-11","close":805.0},{"date":"2026-02-12","close":831.0},{"date":"2026-02-13","close":798.0},{"date":"2026-02-19","close":772.0},{"date":"2026-02-20","close":748.0},{"date":"2026-02-23","close":1504.0},{"date":"2026-02-24","close":1520.0},{"date":"2026-02-25","close":1604.0},{"date":"2026-02-26","close":1590.0},{"date":"2026-02-27","close":1658.0},{"date":"2026-03-03","close":1564.0},{"date":"2026-03-04","close":1436.0},{"date":"2026-03-05","close":1576.0},{"date":"2026-03-06","close":1616.0},{"date":"2026-03-09","close":1514.0},{"date":"2026-03-10","close":1514.0},{"date":"2026-03-11","close":1430.0},{"date":"2026-03-12","close":1550.0},{"date":"2026-03-13","close":1516.0},{"date":"2026-03-16","close":1560.0},{"date":"2026-03-17","close":1544.0},{"date":"2026-03-18","close":1640.0},{"date":"2026-03-19","close":1608.0},{"date":"2026-03-20","close":1586.0},{"date":"2026-03-23","close":1540.0},{"date":"2026-03-24","close":1560.0},{"date":"2026-03-25","close":1562.0},{"date":"2026-03-26","close":1564.0},{"date":"2026-03-27","close":1504.0},{"date":"2026-03-30","close":1456.0},{"date":"2026-03-31","close":1450.0},{"date":"2026-04-01","close":1560.0},{"date":"2026-04-02","close":1510.0},{"date":"2026-04-03","close":1448.0},{"date":"2026-04-06","close":1506.0},{"date":"2026-04-07","close":1488.0},{"date":"2026-04-08","close":1554.0},{"date":"2026-04-09","close":1606.0},{"date":"2026-04-10","close":1700.0},{"date":"2026-04-13","close":1640.0},{"date":"2026-04-14","close":1640.0},{"date":"2026-04-15","close":1566.0},{"date":"2026-04-16","close":1566.0},{"date":"2026-04-17","close":1544.0},{"date":"2026-04-20","close":1534.0},{"date":"2026-04-21","close":1480.0},{"date":"2026-04-22","close":1410.0},{"date":"2026-04-23","close":1378.0},{"date":"2026-04-24","close":1412.0},{"date":"2026-04-27","close":1414.0},{"date":"2026-04-28","close":1414.0},{"date":"2026-04-29","close":1414.0},{"date":"2026-04-30","close":1414.0},{"date":"2026-05-04","close":1414.0},{"date":"2026-05-06","close":1414.0},{"date":"2026-05-07","close":1414.0},{"date":"2026-05-08","close":1414.0},{"date":"2026-05-11","close":1414.0},{"date":"2026-05-12","close":1414.0},{"date":"2026-05-13","close":1414.0},{"date":"2026-05-14","close":1414.0},{"date":"2026-05-15","close":1414.0},{"date":"2026-05-18","close":1414.0},{"date":"2026-05-19","close":1414.0},{"date":"2026-05-20","close":1414.0},{"date":"2026-05-21","close":1414.0},{"date":"2026-05-22","close":1316.0},{"date":"2026-05-26","close":1083.0},{"date":"2026-05-27","close":904.0},{"date":"2026-05-28","close":1175.0},{"date":"2026-05-29","close":1003.0},{"date":"2026-06-01","close":1012.0},{"date":"2026-06-02","close":1000.0},{"date":"2026-06-04","close":1004.0},{"date":"2026-06-05","close":1000.0},{"date":"2026-06-08","close":950.0},{"date":"2026-06-09","close":980.0},{"date":"2026-06-10","close":994.0},{"date":"2026-06-11","close":980.0},{"date":"2026-06-12","close":982.0},{"date":"2026-06-15","close":1000.0},{"date":"2026-06-16","close":996.0},{"date":"2026-06-17","close":938.0},{"date":"2026-06-18","close":923.0},{"date":"2026-06-19","close":870.0},{"date":"2026-06-22","close":804.0},{"date":"2026-06-23","close":750.0},{"date":"2026-06-24","close":717.0},{"date":"2026-06-25","close":726.0},{"date":"2026-06-26","close":700.0},{"date":"2026-06-29","close":768.0},{"date":"2026-06-30","close":770.0},{"date":"2026-07-01","close":745.0},{"date":"2026-07-02","close":775.0},{"date":"2026-07-03","close":777.0},{"date":"2026-07-06","close":763.0},{"date":"2026-07-07","close":761.0},{"date":"2026-07-08","close":710.0},{"date":"2026-07-09","close":763.0},{"date":"2026-07-10","close":731.0},{"date":"2026-07-13","close":714.0},{"date":"2026-07-14","close":701.0},{"date":"2026-07-15","close":810.0},{"date":"2026-07-16","close":1053.0},{"date":"2026-07-20","close":930.0},{"date":"2026-07-21","close":984.0},{"date":"2026-07-22","close":934.0},{"date":"2026-07-23","close":873.0},{"date":"2026-07-24","close":933.0},{"date":"2026-07-27","close":930.0},{"date":"2026-07-28","close":899.0},{"date":"2026-07-29","close":842.0},{"date":"2026-07-30","close":772.0},{"date":"2026-07-31","close":782.0},{"date":"2026-08-03","close":790.0},{"date":"2026-08-04","close":789.0},{"date":"2026-08-05","close":790.0},{"date":"2026-08-06","close":765.0},{"date":"2026-08-07","close":743.0},{"date":"2026-08-10","close":741.0},{"date":"2026-08-11","close":769.0},{"date":"2026-08-12","close":757.0},{"date":"2026-08-13","close":760.0},{"date":"2026-08-14","close":888.0},{"date":"2026-08-18","close":881.0},{"date":"2026-08-19","close":842.0},{"date":"2026-08-20","close":837.0},{"date":"2026-08-21","close":888.0},{"date":"2026-08-24","close":884.0},{"date":"2026-08-25","close":867.0},{"date":"2026-08-26","close":909.0},{"date":"2026-08-27","close":987.0},{"date":"2026-08-28","close":999.0},{"date":"2026-08-31","close":1000.0},{"date":"2026-09-01","close":979.0},{"date":"2026-09-02","close":936.0},{"date":"2026-09-03","close":899.0},{"date":"2026-09-04","close":887.0},{"date":"2026-09-07","close":888.0},{"date":"2026-09-08","close":880.0},{"date":"2026-09-09","close":864.0},{"date":"2026-09-10","close":857.0},{"date":"2026-09-11","close":857.0},{"date":"2026-09-14","close":837.0},{"date":"2026-09-15","close":815.0},{"date":"2026-09-16","close":782.0},{"date":"2026-09-17","close":778.0},{"date":"2026-09-18","close":824.0},{"date":"2026-09-21","close":792.0},{"date":"2026-09-22","close":796.0},{"date":"2026-09-23","close":770.0},{"date":"2026-09-28","close":781.0},{"date":"2026-09-29","close":706.0},{"date":"2026-09-30","close":692.0},{"date":"2026-10-01","close":660.0},{"date":"2026-10-02","close":651.0},{"date":"2026-10-06","close":612.0},{"date":"2026-10-07","close":612.0},{"date":"2026-10-08","close":612.0},{"date":"2026-10-12","close":612.0},{"date":"2026-10-13","close":612.0},{"date":"2026-10-14","close":612.0},{"date":"2026-10-15","close":612.0},{"date":"2026-10-16","close":612.0},{"date":"2026-10-19","close":612.0},{"date":"2026-10-20","close":612.0},{"date":"2026-10-21","close":612.0},{"date":"2026-10-22","close":612.0},{"date":"2026-10-23","close":612.0}],"chart_data":[{"date":"2024-10-23","open":2040,"high":2055,"low":1940,"close":2040,"volume":228342,"rsi_14":44.07,"sma_20":2158.25,"sma_60":1976.08,"sma_120":2062.47},{"date":"2024-10-24","open":2020,"high":2095,"low":1990,"close":2050,"volume":176831,"rsi_14":45.71,"sma_20":2143.5,"sma_60":1976.17,"sma_120":2060.13},{"date":"2024-10-25","open":2050,"high":2080,"low":1997,"close":2025,"volume":129321,"rsi_14":46.78,"sma_20":2130.25,"sma_60":1976.25,"sma_120":2057.59},{"date":"2024-10-28","open":2025,"high":2040,"low":1990,"close":2000,"volume":131727,"rsi_14":45.71,"sma_20":2126.0,"sma_60":1975.67,"sma_120":2055.22},{"date":"2024-10-29","open":1977,"high":1977,"low":1810,"close":1869,"volume":742170,"rsi_14":41.19,"sma_20":2113.7,"sma_60":1973.32,"sma_120":2051.29},{"date":"2024-10-30","open":1875,"high":1899,"low":1761,"close":1873,"volume":522453,"rsi_14":40.21,"sma_20":2103.1,"sma_60":1971.63,"sma_120":2047.9},{"date":"2024-10-31","open":1848,"high":1894,"low":1794,"close":1825,"volume":201888,"rsi_14":32.94,"sma_20":2087.1,"sma_60":1969.97,"sma_120":2044.61},{"date":"2024-11-01","open":1764,"high":1850,"low":1764,"close":1826,"volume":151115,"rsi_14":15.67,"sma_20":2072.15,"sma_60":1967.27,"sma_120":2042.03},{"date":"2024-11-04","open":1824,"high":1917,"low":1807,"close":1879,"volume":126733,"rsi_14":24.28,"sma_20":2062.1,"sma_60":1966.25,"sma_120":2039.57},{"date":"2024-11-05","open":1879,"high":1900,"low":1824,"close":1861,"volume":98806,"rsi_14":25.26,"sma_20":2051.4,"sma_60":1965.97,"sma_120":2036.62},{"date":"2024-11-06","open":1846,"high":1915,"low":1825,"close":1826,"volume":82336,"rsi_14":16.22,"sma_20":2040.7,"sma_60":1968.78,"sma_120":2033.46},{"date":"2024-11-07","open":1856,"high":1857,"low":1823,"close":1840,"volume":59622,"rsi_14":13.36,"sma_20":2029.7,"sma_60":1970.4,"sma_120":2030.46},{"date":"2024-11-08","open":1857,"high":1857,"low":1820,"close":1831,"volume":72187,"rsi_14":15.68,"sma_20":2014.25,"sma_60":1970.92,"sma_120":2026.47},{"date":"2024-11-11","open":1879,"high":1879,"low":1740,"close":1777,"volume":205564,"rsi_14":18.76,"sma_20":1986.6,"sma_60":1971.48,"sma_120":2022.23},{"date":"2024-11-12","open":1759,"high":1800,"low":1672,"close":1690,"volume":290813,"rsi_14":15.95,"sma_20":1959.35,"sma_60":1970.22,"sma_120":2017.11},{"date":"2024-11-13","open":1700,"high":1718,"low":1623,"close":1640,"volume":163536,"rsi_14":13.0,"sma_20":1931.85,"sma_60":1968.12,"sma_120":2011.65},{"date":"2024-11-14","open":1678,"high":1697,"low":1601,"close":1640,"volume":85916,"rsi_14":13.61,"sma_20":1901.1,"sma_60":1965.13,"sma_120":2006.9},{"date":"2024-11-15","open":1640,"high":1879,"low":1601,"close":1814,"volume":506880,"rsi_14":36.28,"sma_20":1877.3,"sma_60":1964.93,"sma_120":2003.14},{"date":"2024-11-18","open":1855,"high":1915,"low":1824,"close":1892,"volume":255265,"rsi_14":51.84,"sma_20":1862.4,"sma_60":1966.08,"sma_120":2000.78},{"date":"2024-11-19","open":1890,"high":1921,"low":1821,"close":1869,"volume":129865,"rsi_14":49.69,"sma_20":1853.35,"sma_60":1967.45,"sma_120":1998.44},{"date":"2024-11-20","open":1868,"high":1868,"low":1785,"close":1797,"volume":106610,"rsi_14":47.9,"sma_20":1841.2,"sma_60":1967.45,"sma_120":1995.0},{"date":"2024-11-21","open":1796,"high":1796,"low":1720,"close":1735,"volume":180726,"rsi_14":43.76,"sma_20":1825.45,"sma_60":1966.28,"sma_120":1991.12},{"date":"2024-11-22","open":1735,"high":1765,"low":1723,"close":1736,"volume":111217,"rsi_14":39.44,"sma_20":1811.0,"sma_60":1966.95,"sma_120":1987.42},{"date":"2024-11-25","open":1745,"high":1817,"low":1707,"close":1720,"volume":153054,"rsi_14":39.56,"sma_20":1797.0,"sma_60":1966.98,"sma_120":1983.76},{"date":"2024-11-26","open":1740,"high":1745,"low":1702,"close":1720,"volume":227163,"rsi_14":41.72,"sma_20":1789.55,"sma_60":1967.62,"sma_120":1979.55},{"date":"2024-11-27","open":1730,"high":1870,"low":1714,"close":1728,"volume":786033,"rsi_14":41.17,"sma_20":1782.3,"sma_60":1967.47,"sma_120":1975.12},{"date":"2024-11-28","open":1703,"high":1738,"low":1692,"close":1707,"volume":108330,"rsi_14":40.4,"sma_20":1776.4,"sma_60":1966.92,"sma_120":1969.88},{"date":"2024-11-29","open":1706,"high":1706,"low":1626,"close":1631,"volume":346831,"rsi_14":39.07,"sma_20":1766.65,"sma_60":1965.55,"sma_120":1964.14},{"date":"2024-12-02","open":1631,"high":1637,"low":1560,"close":1573,"volume":254704,"rsi_14":40.85,"sma_20":1751.35,"sma_60":1961.6,"sma_120":1959.33},{"date":"2024-12-03","open":1573,"high":1590,"low":1557,"close":1573,"volume":197021,"rsi_14":44.31,"sma_20":1736.95,"sma_60":1956.87,"sma_120":1954.65},{"date":"2024-12-04","open":1500,"high":1587,"low":1500,"close":1573,"volume":261742,"rsi_14":44.31,"sma_20":1724.3,"sma_60":1952.07,"sma_120":1950.01},{"date":"2024-12-05","open":1580,"high":1585,"low":1511,"close":1512,"volume":141939,"rsi_14":18.28,"sma_20":1707.9,"sma_60":1946.2,"sma_120":1944.94},{"date":"2024-12-06","open":1512,"high":1547,"low":1485,"close":1547,"volume":247607,"rsi_14":10.16,"sma_20":1693.7,"sma_60":1939.98,"sma_120":1940.17},{"date":"2024-12-09","open":1549,"high":1549,"low":1270,"close":1272,"volume":521207,"rsi_14":6.42,"sma_20":1668.45,"sma_60":1929.1,"sma_120":1932.6},{"date":"2024-12-10","open":1239,"high":1330,"low":1228,"close":1305,"volume":603395,"rsi_14":11.92,"sma_20":1649.2,"sma_60":1916.68,"sma_120":1925.14},{"date":"2024-12-11","open":1275,"high":1330,"low":1275,"close":1305,"volume":270268,"rsi_14":13.18,"sma_20":1632.45,"sma_60":1905.27,"sma_120":1917.27},{"date":"2024-12-12","open":1302,"high":1385,"low":1280,"close":1355,"volume":367498,"rsi_14":19.91,"sma_20":1618.2,"sma_60":1895.1,"sma_120":1910.52},{"date":"2024-12-13","open":1355,"high":1389,"low":1288,"close":1297,"volume":504979,"rsi_14":18.67,"sma_20":1592.35,"sma_60":1883.88,"sma_120":1903.24},{"date":"2024-12-16","open":1305,"high":1385,"low":1305,"close":1351,"volume":257822,"rsi_14":24.69,"sma_20":1565.3,"sma_60":1871.57,"sma_120":1896.96},{"date":"2024-12-17","open":1351,"high":1351,"low":1320,"close":1328,"volume":90915,"rsi_14":23.12,"sma_20":1538.25,"sma_60":1854.62,"sma_120":1890.86},{"date":"2024-12-18","open":1315,"high":1382,"low":1315,"close":1380,"volume":188507,"rsi_14":28.9,"sma_20":1517.4,"sma_60":1838.95,"sma_120":1885.23},{"date":"2024-12-19","open":1350,"high":1461,"low":1331,"close":1453,"volume":258472,"rsi_14":38.47,"sma_20":1503.3,"sma_60":1824.08,"sma_120":1880.67},{"date":"2024-12-20","open":1458,"high":1466,"low":1332,"close":1400,"volume":270117,"rsi_14":38.72,"sma_20":1486.5,"sma_60":1809.25,"sma_120":1875.63},{"date":"2024-12-23","open":1402,"high":1414,"low":1360,"close":1383,"volume":114449,"rsi_14":37.88,"sma_20":1469.65,"sma_60":1797.55,"sma_120":1869.66},{"date":"2024-12-24","open":1380,"high":1411,"low":1366,"close":1366,"volume":66349,"rsi_14":37.08,"sma_20":1451.95,"sma_60":1785.07,"sma_120":1863.75},{"date":"2024-12-26","open":1366,"high":1382,"low":1295,"close":1304,"volume":107006,"rsi_14":37.03,"sma_20":1430.75,"sma_60":1772.05,"sma_120":1857.83},{"date":"2024-12-27","open":1304,"high":1319,"low":1270,"close":1315,"volume":157090,"rsi_14":35.09,"sma_20":1411.15,"sma_60":1758.22,"sma_120":1852.2},{"date":"2024-12-30","open":1314,"high":1327,"low":1276,"close":1318,"volume":51121,"rsi_14":54.55,"sma_20":1395.5,"sma_60":1744.77,"sma_120":1846.93},{"date":"2025-01-02","open":1287,"high":1327,"low":1287,"close":1325,"volume":68838,"rsi_14":52.08,"sma_20":1383.1,"sma_60":1732.18,"sma_120":1841.62},{"date":"2025-01-03","open":1325,"high":1370,"low":1304,"close":1352,"volume":117424,"rsi_14":54.64,"sma_20":1372.05,"sma_60":1720.13,"sma_120":1835.97},{"date":"2025-01-06","open":1352,"high":1400,"low":1352,"close":1381,"volume":107211,"rsi_14":52.67,"sma_20":1362.45,"sma_60":1709.15,"sma_120":1830.78},{"date":"2025-01-07","open":1380,"high":1401,"low":1355,"close":1372,"volume":95201,"rsi_14":58.58,"sma_20":1355.45,"sma_60":1697.68,"sma_120":1825.71},{"date":"2025-01-08","open":1372,"high":1435,"low":1340,"close":1370,"volume":438458,"rsi_14":52.47,"sma_20":1346.6,"sma_60":1684.85,"sma_120":1820.51},{"date":"2025-01-09","open":1366,"high":1366,"low":1291,"close":1298,"volume":307151,"rsi_14":46.54,"sma_20":1347.9,"sma_60":1667.65,"sma_120":1814.37},{"date":"2025-01-10","open":1326,"high":1326,"low":1240,"close":1267,"volume":436870,"rsi_14":36.32,"sma_20":1346.0,"sma_60":1651.52,"sma_120":1808.09},{"date":"2025-01-13","open":1269,"high":1269,"low":1197,"close":1207,"volume":597311,"rsi_14":19.25,"sma_20":1341.1,"sma_60":1635.13,"sma_120":1800.98},{"date":"2025-01-14","open":1207,"high":1238,"low":1202,"close":1208,"volume":243444,"rsi_14":22.41,"sma_20":1333.75,"sma_60":1617.68,"sma_120":1793.34},{"date":"2025-01-15","open":1202,"high":1223,"low":1185,"close":1220,"volume":259514,"rsi_14":26.24,"sma_20":1329.9,"sma_60":1599.85,"sma_120":1786.17},{"date":"2025-01-16","open":1208,"high":1260,"low":1208,"close":1257,"volume":346910,"rsi_14":34.99,"sma_20":1325.2,"sma_60":1584.3,"sma_120":1779.86},{"date":"2025-01-17","open":1257,"high":1257,"low":1189,"close":1225,"volume":306681,"rsi_14":38.14,"sma_20":1320.05,"sma_60":1570.55,"sma_120":1773.07},{"date":"2025-01-20","open":1240,"high":1249,"low":1176,"close":1189,"volume":232070,"rsi_14":32.4,"sma_20":1310.5,"sma_60":1556.37,"sma_120":1766.22},{"date":"2025-01-21","open":1189,"high":1199,"low":1167,"close":1171,"volume":208014,"rsi_14":30.29,"sma_20":1296.4,"sma_60":1541.72,"sma_120":1758.94},{"date":"2025-01-22","open":1161,"high":1219,"low":1065,"close":1190,"volume":933621,"rsi_14":32.47,"sma_20":1285.9,"sma_60":1527.8,"sma_120":1752.03},{"date":"2025-01-23","open":1188,"high":1276,"low":1161,"close":1253,"volume":725140,"rsi_14":38.24,"sma_20":1279.4,"sma_60":1515.35,"sma_120":1745.51},{"date":"2025-01-24","open":1285,"high":1337,"low":1226,"close":1293,"volume":530072,"rsi_14":39.81,"sma_20":1275.75,"sma_60":1505.75,"sma_120":1739.53},{"date":"2025-01-31","open":1300,"high":1340,"low":1232,"close":1299,"volume":385574,"rsi_14":41.49,"sma_20":1275.5,"sma_60":1496.18,"sma_120":1733.91},{"date":"2025-02-03","open":1299,"high":1320,"low":1191,"close":1207,"volume":186268,"rsi_14":34.3,"sma_20":1270.1,"sma_60":1485.88,"sma_120":1727.92},{"date":"2025-02-04","open":1208,"high":1293,"low":1207,"close":1270,"volume":490838,"rsi_14":47.25,"sma_20":1267.7,"sma_60":1476.62,"sma_120":1721.94},{"date":"2025-02-05","open":1286,"high":1323,"low":1272,"close":1310,"volume":357821,"rsi_14":54.14,"sma_20":1266.95,"sma_60":1467.13,"sma_120":1716.69},{"date":"2025-02-06","open":1340,"high":1360,"low":1273,"close":1319,"volume":1126613,"rsi_14":61.97,"sma_20":1265.3,"sma_60":1458.1,"sma_120":1712.03},{"date":"2025-02-07","open":1319,"high":1355,"low":1226,"close":1348,"volume":1099052,"rsi_14":64.11,"sma_20":1263.65,"sma_60":1450.13,"sma_120":1709.46},{"date":"2025-02-10","open":1348,"high":1425,"low":1309,"close":1409,"volume":1127868,"rsi_14":67.34,"sma_20":1265.5,"sma_60":1442.95,"sma_120":1706.67},{"date":"2025-02-11","open":1395,"high":1424,"low":1354,"close":1400,"volume":624068,"rsi_14":63.83,"sma_20":1267.0,"sma_60":1435.77,"sma_120":1703.34},{"date":"2025-02-12","open":1386,"high":1427,"low":1365,"close":1365,"volume":1076093,"rsi_14":63.46,"sma_20":1270.35,"sma_60":1428.9,"sma_120":1700.19},{"date":"2025-02-13","open":1356,"high":1455,"low":1319,"close":1435,"volume":1233032,"rsi_14":72.2,"sma_20":1278.75,"sma_60":1424.65,"sma_120":1697.43},{"date":"2025-02-14","open":1435,"high":1495,"low":1410,"close":1489,"volume":1300501,"rsi_14":76.95,"sma_20":1292.85,"sma_60":1422.13,"sma_120":1695.12},{"date":"2025-02-17","open":1493,"high":1533,"low":1436,"close":1466,"volume":1232095,"rsi_14":73.23,"sma_20":1305.75,"sma_60":1419.23,"sma_120":1692.18},{"date":"2025-02-18","open":1460,"high":1475,"low":1416,"close":1430,"volume":1449029,"rsi_14":65.61,"sma_20":1316.25,"sma_60":1412.83,"sma_120":1688.88},{"date":"2025-02-19","open":1430,"high":1470,"low":1397,"close":1428,"volume":1286511,"rsi_14":62.76,"sma_20":1324.8,"sma_60":1405.1,"sma_120":1685.59},{"date":"2025-02-20","open":1400,"high":1491,"low":1393,"close":1464,"volume":1036058,"rsi_14":64.76,"sma_20":1336.75,"sma_60":1398.35,"sma_120":1682.9},{"date":"2025-02-21","open":1461,"high":1577,"low":1429,"close":1559,"volume":1997772,"rsi_14":81.32,"sma_20":1355.25,"sma_60":1394.38,"sma_120":1680.92},{"date":"2025-02-24","open":1599,"high":1626,"low":1500,"close":1599,"volume":1351663,"rsi_14":80.52,"sma_20":1376.65,"sma_60":1392.12,"sma_120":1679.2},{"date":"2025-02-25","open":1580,"high":1625,"low":1552,"close":1600,"volume":868133,"rsi_14":79.0,"sma_20":1397.15,"sma_60":1389.85,"sma_120":1678.4},{"date":"2025-02-26","open":1593,"high":1611,"low":1566,"close":1603,"volume":841808,"rsi_14":78.74,"sma_20":1414.65,"sma_60":1387.9,"sma_120":1677.44},{"date":"2025-02-27","open":1610,"high":1636,"low":1586,"close":1625,"volume":951027,"rsi_14":78.44,"sma_20":1431.25,"sma_60":1386.32,"sma_120":1676.97},{"date":"2025-02-28","open":1625,"high":1637,"low":1580,"close":1619,"volume":157810,"rsi_14":74.31,"sma_20":1447.25,"sma_60":1384.5,"sma_120":1675.98},{"date":"2025-03-04","open":1619,"high":1640,"low":1563,"close":1619,"volume":1110401,"rsi_14":75.89,"sma_20":1467.85,"sma_60":1383.03,"sma_120":1674.97},{"date":"2025-03-05","open":1619,"high":1678,"low":1586,"close":1614,"volume":967574,"rsi_14":81.68,"sma_20":1485.05,"sma_60":1382.75,"sma_120":1674.15},{"date":"2025-03-06","open":1610,"high":1638,"low":1516,"close":1614,"volume":1387467,"rsi_14":77.71,"sma_20":1500.25,"sma_60":1383.43,"sma_120":1672.52},{"date":"2025-03-07","open":1556,"high":1614,"low":1532,"close":1559,"volume":679083,"rsi_14":60.8,"sma_20":1512.25,"sma_60":1383.2,"sma_120":1670.03},{"date":"2025-03-10","open":1497,"high":1561,"low":1353,"close":1510,"volume":1454481,"rsi_14":56.29,"sma_20":1520.35,"sma_60":1382.15,"sma_120":1667.11},{"date":"2025-03-11","open":1498,"high":1512,"low":1385,"close":1507,"volume":705409,"rsi_14":62.15,"sma_20":1525.25,"sma_60":1382.07,"sma_120":1664.13},{"date":"2025-03-12","open":1486,"high":1531,"low":1409,"close":1461,"volume":1504887,"rsi_14":54.57,"sma_20":1528.3,"sma_60":1380.63,"sma_120":1660.31},{"date":"2025-03-13","open":1510,"high":1841,"low":1464,"close":1769,"volume":5597694,"rsi_14":74.09,"sma_20":1548.5,"sma_60":1388.92,"sma_120":1659.01},{"date":"2025-03-14","open":1760,"high":1895,"low":1655,"close":1866,"volume":2125445,"rsi_14":74.17,"sma_20":1570.05,"sma_60":1398.27,"sma_120":1657.47},{"date":"2025-03-17","open":1850,"high":1870,"low":1712,"close":1870,"volume":1219340,"rsi_14":72.62,"sma_20":1589.1,"sma_60":1407.68,"sma_120":1656.47},{"date":"2025-03-18","open":1869,"high":1888,"low":1699,"close":1798,"volume":2148822,"rsi_14":64.78,"sma_20":1605.7,"sma_60":1415.07,"sma_120":1655.08},{"date":"2025-03-19","open":1820,"high":1863,"low":1756,"close":1850,"volume":868241,"rsi_14":67.18,"sma_20":1626.7,"sma_60":1424.28,"sma_120":1654.08},{"date":"2025-03-20","open":1810,"high":1872,"low":1781,"close":1835,"volume":1501897,"rsi_14":64.75,"sma_20":1647.05,"sma_60":1432.35,"sma_120":1651.96},{"date":"2025-03-21","open":1840,"high":1864,"low":1760,"close":1800,"volume":830308,"rsi_14":62.21,"sma_20":1663.85,"sma_60":1440.22,"sma_120":1647.42},{"date":"2025-03-24","open":1849,"high":1875,"low":1710,"close":1787,"volume":1318671,"rsi_14":61.14,"sma_20":1675.25,"sma_60":1447.0,"sma_120":1642.97},{"date":"2025-03-25","open":1832,"high":1832,"low":1752,"close":1813,"volume":516453,"rsi_14":62.84,"sma_20":1685.95,"sma_60":1453.0,"sma_120":1638.54},{"date":"2025-03-26","open":1813,"high":1854,"low":1745,"close":1760,"volume":686685,"rsi_14":58.82,"sma_20":1693.95,"sma_60":1459.0,"sma_120":1634.12},{"date":"2025-03-27","open":1790,"high":1835,"low":1719,"close":1825,"volume":2166626,"rsi_14":65.87,"sma_20":1705.05,"sma_60":1466.37,"sma_120":1631.96},{"date":"2025-03-28","open":1825,"high":1969,"low":1810,"close":1952,"volume":1522488,"rsi_14":74.13,"sma_20":1721.4,"sma_60":1476.13,"sma_120":1630.6},{"date":"2025-03-31","open":1940,"high":1960,"low":1820,"close":1857,"volume":1051206,"rsi_14":67.36,"sma_20":1733.3,"sma_60":1485.35,"sma_120":1628.7},{"date":"2025-04-01","open":1897,"high":1897,"low":1744,"close":1752,"volume":927089,"rsi_14":63.64,"sma_20":1739.95,"sma_60":1492.63,"sma_120":1625.42},{"date":"2025-04-02","open":1748,"high":1800,"low":1723,"close":1774,"volume":902481,"rsi_14":50.32,"sma_20":1747.95,"sma_60":1500.23,"sma_120":1622.5},{"date":"2025-04-03","open":1735,"high":1785,"low":1685,"close":1685,"volume":512010,"rsi_14":38.29,"sma_20":1751.5,"sma_60":1506.23,"sma_120":1619.21},{"date":"2025-04-04","open":1686,"high":1727,"low":1567,"close":1727,"volume":1506937,"rsi_14":41.18,"sma_20":1759.9,"sma_60":1512.48,"sma_120":1616.31},{"date":"2025-04-07","open":1727,"high":1734,"low":1664,"close":1700,"volume":326999,"rsi_14":43.6,"sma_20":1769.4,"sma_60":1517.8,"sma_120":1613.47},{"date":"2025-04-08","open":1684,"high":1734,"low":1651,"close":1669,"volume":379450,"rsi_14":37.85,"sma_20":1777.5,"sma_60":1522.75,"sma_120":1610.22},{"date":"2025-04-09","open":1669,"high":1700,"low":1590,"close":1675,"volume":436688,"rsi_14":39.13,"sma_20":1788.2,"sma_60":1527.83,"sma_120":1606.34},{"date":"2025-04-10","open":1676,"high":1744,"low":1656,"close":1670,"volume":309097,"rsi_14":40.79,"sma_20":1783.25,"sma_60":1534.03,"sma_120":1600.84},{"date":"2025-04-11","open":1657,"high":1717,"low":1647,"close":1678,"volume":480122,"rsi_14":42.23,"sma_20":1773.85,"sma_60":1540.88,"sma_120":1596.2},{"date":"2025-04-14","open":1679,"high":1683,"low":1580,"close":1600,"volume":334133,"rsi_14":35.86,"sma_20":1760.35,"sma_60":1547.43,"sma_120":1591.28},{"date":"2025-04-15","open":1615,"high":1650,"low":1582,"close":1594,"volume":445355,"rsi_14":38.24,"sma_20":1750.15,"sma_60":1553.87,"sma_120":1585.78},{"date":"2025-04-16","open":1610,"high":1650,"low":1560,"close":1605,"volume":616758,"rsi_14":33.13,"sma_20":1737.9,"sma_60":1560.28,"sma_120":1580.07},{"date":"2025-04-17","open":1610,"high":1694,"low":1550,"close":1687,"volume":1125192,"rsi_14":28.17,"sma_20":1730.5,"sma_60":1567.45,"sma_120":1575.88},{"date":"2025-04-18","open":1687,"high":1725,"low":1536,"close":1702,"volume":1316419,"rsi_14":35.29,"sma_20":1725.6,"sma_60":1575.4,"sma_120":1572.97},{"date":"2025-04-21","open":1749,"high":1751,"low":1674,"close":1727,"volume":933405,"rsi_14":47.2,"sma_20":1722.6,"sma_60":1584.37,"sma_120":1570.37},{"date":"2025-04-22","open":1718,"high":1730,"low":1640,"close":1706,"volume":802577,"rsi_14":42.38,"sma_20":1717.25,"sma_60":1593.28,"sma_120":1567.5},{"date":"2025-04-23","open":1715,"high":1718,"low":1594,"close":1647,"volume":833009,"rsi_14":45.43,"sma_20":1711.6,"sma_60":1600.9,"sma_120":1564.35},{"date":"2025-04-24","open":1647,"high":1699,"low":1611,"close":1679,"volume":1490559,"rsi_14":44.09,"sma_20":1704.3,"sma_60":1608.0,"sma_120":1561.67},{"date":"2025-04-25","open":1684,"high":1710,"low":1650,"close":1697,"volume":401445,"rsi_14":49.62,"sma_20":1691.55,"sma_60":1614.73,"sma_120":1560.24},{"date":"2025-04-28","open":1697,"high":1729,"low":1659,"close":1700,"volume":712921,"rsi_14":54.2,"sma_20":1683.7,"sma_60":1621.42,"sma_120":1558.8},{"date":"2025-04-29","open":1700,"high":1789,"low":1670,"close":1730,"volume":811195,"rsi_14":57.0,"sma_20":1682.6,"sma_60":1630.13,"sma_120":1558.01},{"date":"2025-04-30","open":1719,"high":1820,"low":1670,"close":1754,"volume":1806512,"rsi_14":60.19,"sma_20":1681.6,"sma_60":1638.2,"sma_120":1557.41},{"date":"2025-05-02","open":1800,"high":1841,"low":1756,"close":1839,"volume":796682,"rsi_14":66.46,"sma_20":1689.3,"sma_60":1647.02,"sma_120":1557.08},{"date":"2025-05-07","open":1850,"high":1925,"low":1817,"close":1900,"volume":1219528,"rsi_14":81.78,"sma_20":1697.95,"sma_60":1656.7,"sma_120":1557.4},{"date":"2025-05-08","open":1900,"high":1903,"low":1762,"close":1800,"volume":940236,"rsi_14":68.2,"sma_20":1702.95,"sma_60":1664.23,"sma_120":1557.18},{"date":"2025-05-09","open":1770,"high":1799,"low":1686,"close":1733,"volume":1170639,"rsi_14":60.29,"sma_20":1706.15,"sma_60":1669.63,"sma_120":1556.29},{"date":"2025-05-12","open":1865,"high":1890,"low":1635,"close":1699,"volume":2075882,"rsi_14":51.05,"sma_20":1707.35,"sma_60":1674.62,"sma_120":1555.19},{"date":"2025-05-13","open":1699,"high":1729,"low":1570,"close":1600,"volume":1191948,"rsi_14":42.25,"sma_20":1703.85,"sma_60":1678.53,"sma_120":1553.72},{"date":"2025-05-14","open":1615,"high":1615,"low":1570,"close":1583,"volume":348221,"rsi_14":38.92,"sma_20":1699.1,"sma_60":1681.0,"sma_120":1552.83},{"date":"2025-05-15","open":1583,"high":1604,"low":1551,"close":1587,"volume":716437,"rsi_14":40.6,"sma_20":1698.45,"sma_60":1682.63,"sma_120":1552.38},{"date":"2025-05-16","open":1587,"high":1599,"low":1520,"close":1560,"volume":765238,"rsi_14":42.76,"sma_20":1696.75,"sma_60":1684.2,"sma_120":1551.72},{"date":"2025-05-19","open":1560,"high":1560,"low":1092,"close":1092,"volume":5123673,"rsi_14":21.7,"sma_20":1671.1,"sma_60":1678.57,"sma_120":1545.7},{"date":"2025-05-20","open":830,"high":849,"low":765,"close":765,"volume":25054891,"rsi_14":15.38,"sma_20":1625.0,"sma_60":1667.52,"sma_120":1536.31},{"date":"2025-05-21","open":690,"high":859,"low":690,"close":849,"volume":30900702,"rsi_14":20.18,"sma_20":1582.35,"sma_60":1657.27,"sma_120":1527.81},{"date":"2025-05-22","open":849,"high":866,"low":752,"close":756,"volume":8372720,"rsi_14":17.32,"sma_20":1533.8,"sma_60":1643.88,"sma_120":1519.13},{"date":"2025-05-23","open":760,"high":810,"low":758,"close":763,"volume":5207140,"rsi_14":16.36,"sma_20":1486.65,"sma_60":1629.95,"sma_120":1511.03},{"date":"2025-05-26","open":757,"high":774,"low":730,"close":750,"volume":1951881,"rsi_14":11.13,"sma_20":1441.8,"sma_60":1615.78,"sma_120":1502.82},{"date":"2025-05-27","open":737,"high":761,"low":691,"close":700,"volume":3371891,"rsi_14":6.83,"sma_20":1392.85,"sma_60":1600.73,"sma_120":1494.32},{"date":"2025-05-28","open":700,"high":710,"low":593,"close":676,"volume":7873248,"rsi_14":7.23,"sma_20":1341.8,"sma_60":1584.92,"sma_120":1485.62},{"date":"2025-05-29","open":679,"high":755,"low":650,"close":735,"volume":4758268,"rsi_14":11.79,"sma_20":1293.55,"sma_60":1570.18,"sma_120":1477.34},{"date":"2025-05-30","open":741,"high":804,"low":728,"close":730,"volume":4236693,"rsi_14":12.06,"sma_20":1243.55,"sma_60":1555.37,"sma_120":1469.2},{"date":"2025-06-02","open":730,"high":745,"low":700,"close":709,"volume":1032200,"rsi_14":12.84,"sma_20":1191.3,"sma_60":1540.28,"sma_120":1461.52},{"date":"2025-06-04","open":709,"high":715,"low":686,"close":701,"volume":890276,"rsi_14":12.94,"sma_20":1134.4,"sma_60":1525.07,"sma_120":1454.25},{"date":"2025-06-05","open":705,"high":715,"low":691,"close":707,"volume":674206,"rsi_14":13.09,"sma_20":1074.75,"sma_60":1510.87,"sma_120":1447.03},{"date":"2025-06-09","open":707,"high":707,"low":666,"close":673,"volume":1334548,"rsi_14":13.01,"sma_20":1018.4,"sma_60":1496.92,"sma_120":1439.53},{"date":"2025-06-10","open":673,"high":679,"low":655,"close":661,"volume":849790,"rsi_14":21.0,"sma_20":964.8,"sma_60":1482.82,"sma_120":1432.44},{"date":"2025-06-11","open":665,"high":700,"low":663,"close":676,"volume":741693,"rsi_14":39.68,"sma_20":913.65,"sma_60":1469.73,"sma_120":1425.18},{"date":"2025-06-12","open":675,"high":711,"low":655,"close":672,"volume":1108340,"rsi_14":24.79,"sma_20":867.25,"sma_60":1451.45,"sma_120":1420.18},{"date":"2025-06-13","open":673,"high":673,"low":628,"close":633,"volume":1066682,"rsi_14":29.29,"sma_20":819.75,"sma_60":1430.9,"sma_120":1414.58},{"date":"2025-06-16","open":629,"high":646,"low":523,"close":537,"volume":4265127,"rsi_14":20.73,"sma_20":767.25,"sma_60":1408.68,"sma_120":1408.18},{"date":"2025-06-17","open":537,"high":595,"low":500,"close":568,"volume":4250941,"rsi_14":27.48,"sma_20":717.65,"sma_60":1388.18,"sma_120":1401.62},{"date":"2025-06-18","open":566,"high":599,"low":545,"close":578,"volume":1223319,"rsi_14":33.24,"sma_20":691.95,"sma_60":1366.98,"sma_120":1395.63},{"date":"2025-06-19","open":589,"high":589,"low":555,"close":562,"volume":457088,"rsi_14":33.99,"sma_20":681.8,"sma_60":1345.77,"sma_120":1389.06},{"date":"2025-06-20","open":562,"high":673,"low":555,"close":648,"volume":4897595,"rsi_14":38.64,"sma_20":671.75,"sma_60":1326.57,"sma_120":1383.39},{"date":"2025-06-23","open":650,"high":689,"low":611,"close":666,"volume":1991611,"rsi_14":41.92,"sma_20":667.25,"sma_60":1307.88,"sma_120":1377.44},{"date":"2025-06-24","open":680,"high":698,"low":640,"close":650,"volume":1038600,"rsi_14":42.46,"sma_20":661.6,"sma_60":1288.5,"sma_120":1370.75},{"date":"2025-06-25","open":650,"high":665,"low":621,"close":635,"volume":1219904,"rsi_14":41.71,"sma_20":655.85,"sma_60":1269.75,"sma_120":1364.38},{"date":"2025-06-26","open":632,"high":633,"low":607,"close":611,"volume":541722,"rsi_14":38.46,"sma_20":651.4,"sma_60":1249.52,"sma_120":1357.94},{"date":"2025-06-27","open":604,"high":625,"low":600,"close":607,"volume":351297,"rsi_14":41.45,"sma_20":647.95,"sma_60":1227.1,"sma_120":1351.62},{"date":"2025-06-30","open":600,"high":631,"low":600,"close":618,"volume":524744,"rsi_14":44.42,"sma_20":642.1,"sma_60":1206.45,"sma_120":1345.9},{"date":"2025-07-01","open":637,"high":645,"low":612,"close":633,"volume":596549,"rsi_14":44.42,"sma_20":637.25,"sma_60":1187.8,"sma_120":1340.22},{"date":"2025-07-02","open":633,"high":644,"low":614,"close":628,"volume":364719,"rsi_14":44.3,"sma_20":633.2,"sma_60":1168.7,"sma_120":1334.47},{"date":"2025-07-03","open":623,"high":640,"low":623,"close":633,"volume":277076,"rsi_14":50.0,"sma_20":629.8,"sma_60":1151.17,"sma_120":1328.7},{"date":"2025-07-04","open":625,"high":655,"low":625,"close":643,"volume":639214,"rsi_14":69.92,"sma_20":626.6,"sma_60":1133.1,"sma_120":1322.79},{"date":"2025-07-07","open":643,"high":643,"low":618,"close":623,"volume":392133,"rsi_14":60.78,"sma_20":624.1,"sma_60":1115.15,"sma_120":1316.47},{"date":"2025-07-08","open":623,"high":625,"low":605,"close":611,"volume":407018,"rsi_14":56.42,"sma_20":621.6,"sma_60":1097.52,"sma_120":1310.13},{"date":"2025-07-09","open":605,"high":631,"low":605,"close":609,"volume":228864,"rsi_14":59.67,"sma_20":618.25,"sma_60":1079.75,"sma_120":1303.79},{"date":"2025-07-10","open":615,"high":630,"low":610,"close":619,"volume":301492,"rsi_14":41.32,"sma_20":615.6,"sma_60":1062.23,"sma_120":1298.13},{"date":"2025-07-11","open":619,"high":630,"low":614,"close":622,"volume":296624,"rsi_14":35.53,"sma_20":615.05,"sma_60":1044.63,"sma_120":1292.76},{"date":"2025-07-14","open":616,"high":640,"low":615,"close":632,"volume":466359,"rsi_14":43.84,"sma_20":619.8,"sma_60":1028.5,"sma_120":1287.97},{"date":"2025-07-15","open":632,"high":639,"low":614,"close":625,"volume":266269,"rsi_14":46.38,"sma_20":622.65,"sma_60":1012.35,"sma_120":1283.11},{"date":"2025-07-16","open":629,"high":637,"low":615,"close":632,"volume":430727,"rsi_14":58.68,"sma_20":625.35,"sma_60":996.13,"sma_120":1278.21},{"date":"2025-07-17","open":625,"high":625,"low":606,"close":610,"volume":546882,"rsi_14":51.08,"sma_20":627.75,"sma_60":978.18,"sma_120":1272.82},{"date":"2025-07-18","open":608,"high":615,"low":570,"close":612,"volume":1200681,"rsi_14":47.69,"sma_20":625.95,"sma_60":960.02,"sma_120":1267.71},{"date":"2025-07-21","open":605,"high":619,"low":599,"close":609,"volume":309562,"rsi_14":39.83,"sma_20":623.1,"sma_60":941.38,"sma_120":1262.88},{"date":"2025-07-22","open":604,"high":609,"low":591,"close":599,"volume":483153,"rsi_14":38.21,"sma_20":620.55,"sma_60":922.93,"sma_120":1258.11},{"date":"2025-07-23","open":599,"high":658,"low":588,"close":628,"volume":1451563,"rsi_14":48.3,"sma_20":620.2,"sma_60":905.95,"sma_120":1253.42},{"date":"2025-07-24","open":628,"high":634,"low":595,"close":596,"volume":495562,"rsi_14":36.09,"sma_20":619.45,"sma_60":887.9,"sma_120":1247.95},{"date":"2025-07-25","open":597,"high":606,"low":594,"close":600,"volume":317550,"rsi_14":42.48,"sma_20":619.1,"sma_60":869.62,"sma_120":1242.17},{"date":"2025-07-28","open":582,"high":616,"low":572,"close":576,"volume":590763,"rsi_14":39.39,"sma_20":617.0,"sma_60":850.88,"sma_120":1236.15},{"date":"2025-07-29","open":568,"high":581,"low":555,"close":575,"volume":342487,"rsi_14":39.63,"sma_20":614.1,"sma_60":831.63,"sma_120":1230.88},{"date":"2025-07-30","open":563,"high":586,"low":563,"close":579,"volume":370295,"rsi_14":37.34,"sma_20":611.65,"sma_60":812.05,"sma_120":1225.12},{"date":"2025-07-31","open":574,"high":590,"low":564,"close":571,"volume":260154,"rsi_14":34.36,"sma_20":608.55,"sma_60":790.92,"sma_120":1218.97},{"date":"2025-08-01","open":571,"high":574,"low":535,"close":550,"volume":639443,"rsi_14":26.44,"sma_20":603.9,"sma_60":768.42,"sma_120":1212.56},{"date":"2025-08-04","open":549,"high":564,"low":533,"close":564,"volume":275510,"rsi_14":33.15,"sma_20":600.95,"sma_60":747.82,"sma_120":1206.03},{"date":"2025-08-05","open":564,"high":575,"low":546,"close":565,"volume":284457,"rsi_14":30.86,"sma_20":598.65,"sma_60":728.35,"sma_120":1198.99},{"date":"2025-08-06","open":565,"high":572,"low":538,"close":551,"volume":481566,"rsi_14":32.34,"sma_20":595.75,"sma_60":709.22,"sma_120":1191.92},{"date":"2025-08-07","open":554,"high":573,"low":543,"close":560,"volume":586840,"rsi_14":35.06,"sma_20":592.8,"sma_60":691.88,"sma_120":1185.21},{"date":"2025-08-08","open":560,"high":567,"low":555,"close":563,"volume":313643,"rsi_14":36.78,"sma_20":589.85,"sma_60":674.88,"sma_120":1177.94},{"date":"2025-08-11","open":561,"high":567,"low":543,"close":549,"volume":483340,"rsi_14":35.96,"sma_20":585.7,"sma_60":657.58,"sma_120":1170.11},{"date":"2025-08-12","open":548,"high":551,"low":515,"close":520,"volume":789009,"rsi_14":19.66,"sma_20":580.45,"sma_60":640.25,"sma_120":1162.22},{"date":"2025-08-13","open":520,"high":630,"low":520,"close":550,"volume":4582520,"rsi_14":36.93,"sma_20":576.35,"sma_60":631.22,"sma_120":1154.89},{"date":"2025-08-14","open":550,"high":707,"low":539,"close":617,"volume":24925044,"rsi_14":53.56,"sma_20":576.7,"sma_60":628.75,"sma_120":1148.13},{"date":"2025-08-18","open":720,"high":802,"low":649,"close":802,"volume":14814382,"rsi_14":78.25,"sma_20":586.2,"sma_60":627.97,"sma_120":1142.62},{"date":"2025-08-19","open":883,"high":900,"low":771,"close":820,"volume":21151076,"rsi_14":79.38,"sma_20":596.75,"sma_60":629.03,"sma_120":1136.46},{"date":"2025-08-20","open":815,"high":868,"low":790,"close":816,"volume":6920093,"rsi_14":78.42,"sma_20":607.6,"sma_60":629.92,"sma_120":1129.93},{"date":"2025-08-21","open":818,"high":1007,"low":797,"close":916,"volume":26163633,"rsi_14":83.89,"sma_20":622.0,"sma_60":632.68,"sma_120":1124.23},{"date":"2025-08-22","open":907,"high":940,"low":880,"close":940,"volume":2062060,"rsi_14":88.09,"sma_20":639.2,"sma_60":636.68,"sma_120":1118.71},{"date":"2025-08-25","open":968,"high":1053,"low":968,"close":1038,"volume":2332154,"rsi_14":89.77,"sma_20":661.1,"sma_60":642.72,"sma_120":1113.82},{"date":"2025-08-26","open":1050,"high":1135,"low":1050,"close":1135,"volume":2237364,"rsi_14":91.18,"sma_20":689.05,"sma_60":649.38,"sma_120":1109.78},{"date":"2025-08-27","open":1168,"high":1340,"low":1168,"close":1248,"volume":2749556,"rsi_14":94.06,"sma_20":722.7,"sma_60":658.02,"sma_120":1106.69},{"date":"2025-08-28","open":1170,"high":1309,"low":1170,"close":1241,"volume":1776604,"rsi_14":93.16,"sma_20":755.8,"sma_60":666.88,"sma_120":1103.58},{"date":"2025-08-29","open":1257,"high":1295,"low":1223,"close":1266,"volume":1150457,"rsi_14":93.34,"sma_20":790.55,"sma_60":676.3,"sma_120":1100.68},{"date":"2025-09-01","open":1253,"high":1418,"low":1128,"close":1268,"volume":2369315,"rsi_14":94.99,"sma_20":826.45,"sma_60":685.65,"sma_120":1098.26},{"date":"2025-09-02","open":1268,"high":1295,"low":1100,"close":1114,"volume":1669337,"rsi_14":82.14,"sma_20":853.95,"sma_60":693.0,"sma_120":1094.96},{"date":"2025-09-03","open":1114,"high":1148,"low":860,"close":1060,"volume":6860141,"rsi_14":76.9,"sma_20":878.7,"sma_60":699.65,"sma_120":1091.23},{"date":"2025-09-04","open":1097,"high":1098,"low":991,"close":1053,"volume":1460059,"rsi_14":74.55,"sma_20":903.8,"sma_60":705.93,"sma_120":1087.83},{"date":"2025-09-05","open":1060,"high":1133,"low":1030,"close":1074,"volume":979213,"rsi_14":68.78,"sma_20":929.5,"sma_60":712.63,"sma_120":1082.04},{"date":"2025-09-08","open":1074,"high":1249,"low":1033,"close":1191,"volume":2659210,"rsi_14":72.54,"sma_20":960.9,"sma_60":721.93,"sma_120":1076.42},{"date":"2025-09-09","open":1192,"high":1210,"low":1100,"close":1186,"volume":1235441,"rsi_14":72.45,"sma_20":992.75,"sma_60":732.75,"sma_120":1070.72},{"date":"2025-09-10","open":1192,"high":1282,"low":1162,"close":1249,"volume":1698401,"rsi_14":71.16,"sma_20":1029.2,"sma_60":744.1,"sma_120":1066.14},{"date":"2025-09-11","open":1316,"high":1316,"low":1172,"close":1250,"volume":1695638,"rsi_14":70.29,"sma_20":1064.2,"sma_60":755.3,"sma_120":1061.14},{"date":"2025-09-12","open":1253,"high":1330,"low":1207,"close":1259,"volume":1913378,"rsi_14":66.37,"sma_20":1096.3,"sma_60":766.92,"sma_120":1056.34},{"date":"2025-09-15","open":1305,"high":1415,"low":1264,"close":1410,"volume":3298314,"rsi_14":68.86,"sma_20":1126.7,"sma_60":779.62,"sma_120":1053.09},{"date":"2025-09-16","open":1384,"high":1490,"low":1354,"close":1420,"volume":2486979,"rsi_14":63.74,"sma_20":1156.7,"sma_60":792.18,"sma_120":1050.03},{"date":"2025-09-17","open":1429,"high":1439,"low":1396,"close":1432,"volume":903669,"rsi_14":65.13,"sma_20":1187.5,"sma_60":805.22,"sma_120":1046.86},{"date":"2025-09-18","open":1433,"high":1460,"low":1354,"close":1385,"volume":1161170,"rsi_14":59.11,"sma_20":1210.95,"sma_60":817.72,"sma_120":1043.73},{"date":"2025-09-19","open":1383,"high":1384,"low":1260,"close":1316,"volume":1739169,"rsi_14":53.33,"sma_20":1229.75,"sma_60":829.47,"sma_120":1039.49},{"date":"2025-09-22","open":1343,"high":1355,"low":1125,"close":1200,"volume":2073094,"rsi_14":56.3,"sma_20":1237.85,"sma_60":839.35,"sma_120":1033.22},{"date":"2025-09-23","open":1230,"high":1231,"low":1135,"close":1146,"volume":1442693,"rsi_14":56.3,"sma_20":1238.4,"sma_60":848.15,"sma_120":1027.3},{"date":"2025-09-24","open":1135,"high":1164,"low":1088,"close":1157,"volume":864626,"rsi_14":57.58,"sma_20":1233.85,"sma_60":856.88,"sma_120":1022.34},{"date":"2025-09-25","open":1157,"high":1157,"low":1084,"close":1086,"volume":626412,"rsi_14":50.82,"sma_20":1226.1,"sma_60":864.52,"sma_120":1016.61},{"date":"2025-09-26","open":1085,"high":1268,"low":1051,"close":1097,"volume":2996686,"rsi_14":42.54,"sma_20":1217.65,"sma_60":872.25,"sma_120":1011.71},{"date":"2025-09-29","open":1100,"high":1172,"low":1087,"close":1087,"volume":589889,"rsi_14":42.2,"sma_20":1208.6,"sma_60":879.65,"sma_120":1006.38},{"date":"2025-09-30","open":1106,"high":1106,"low":1037,"close":1050,"volume":670296,"rsi_14":33.66,"sma_20":1205.4,"sma_60":886.77,"sma_120":1000.96},{"date":"2025-10-01","open":1070,"high":1096,"low":1051,"close":1062,"volume":330605,"rsi_14":34.84,"sma_20":1205.5,"sma_60":894.28,"sma_120":995.9},{"date":"2025-10-02","open":1077,"high":1136,"low":1030,"close":1077,"volume":679203,"rsi_14":35.46,"sma_20":1206.7,"sma_60":902.08,"sma_120":990.92},{"date":"2025-10-10","open":1063,"high":1156,"low":1063,"close":1133,"volume":556540,"rsi_14":23.92,"sma_20":1209.65,"sma_60":910.65,"sma_120":986.44},{"date":"2025-10-13","open":1056,"high":1170,"low":1056,"close":1078,"volume":823543,"rsi_14":20.31,"sma_20":1204.0,"sma_60":918.25,"sma_120":981.44},{"date":"2025-10-14","open":1126,"high":1126,"low":835,"close":837,"volume":6049708,"rsi_14":13.04,"sma_20":1186.55,"sma_60":921.67,"sma_120":975.08},{"date":"2025-10-15","open":860,"high":945,"low":839,"close":878,"volume":3830219,"rsi_14":18.27,"sma_20":1168.0,"sma_60":925.88,"sma_120":969.12},{"date":"2025-10-16","open":878,"high":896,"low":845,"close":860,"volume":1038705,"rsi_14":19.52,"sma_20":1148.5,"sma_60":929.68,"sma_120":962.91},{"date":"2025-10-17","open":860,"high":880,"low":844,"close":860,"volume":543852,"rsi_14":23.1,"sma_20":1128.55,"sma_60":933.85,"sma_120":956.02},{"date":"2025-10-20","open":863,"high":885,"low":835,"close":835,"volume":793165,"rsi_14":24.21,"sma_20":1099.8,"sma_60":937.57,"sma_120":948.79},{"date":"2025-10-21","open":840,"high":844,"low":816,"close":836,"volume":614586,"rsi_14":22.93,"sma_20":1070.6,"sma_60":941.35,"sma_120":941.37},{"date":"2025-10-22","open":837,"high":893,"low":816,"close":872,"volume":795272,"rsi_14":30.82,"sma_20":1042.6,"sma_60":945.9,"sma_120":934.42},{"date":"2025-10-23","open":888,"high":888,"low":845,"close":846,"volume":534109,"rsi_14":28.1,"sma_20":1015.65,"sma_60":949.53,"sma_120":927.74},{"date":"2025-10-24","open":846,"high":862,"low":827,"close":843,"volume":329149,"rsi_14":28.45,"sma_20":992.0,"sma_60":953.65,"sma_120":920.77},{"date":"2025-10-27","open":845,"high":859,"low":718,"close":805,"volume":1897416,"rsi_14":28.4,"sma_20":972.25,"sma_60":957.07,"sma_120":913.34},{"date":"2025-10-28","open":801,"high":849,"low":765,"close":825,"volume":811602,"rsi_14":29.39,"sma_20":956.2,"sma_60":961.22,"sma_120":906.05},{"date":"2025-10-29","open":823,"high":836,"low":783,"close":793,"volume":669772,"rsi_14":26.01,"sma_20":938.0,"sma_60":964.85,"sma_120":898.24},{"date":"2025-10-30","open":925,"high":1030,"low":921,"close":1030,"volume":5482609,"rsi_14":43.34,"sma_20":935.2,"sma_60":972.37,"sma_120":892.21},{"date":"2025-10-31","open":1229,"high":1300,"low":1003,"close":1053,"volume":22298636,"rsi_14":48.31,"sma_20":933.0,"sma_60":980.4,"sma_120":885.66},{"date":"2025-11-03","open":1053,"high":1088,"low":972,"close":1010,"volume":2714556,"rsi_14":65.93,"sma_20":929.15,"sma_60":988.07,"sma_120":878.24},{"date":"2025-11-04","open":1015,"high":1195,"low":1015,"close":1137,"volume":6350274,"rsi_14":70.59,"sma_20":933.5,"sma_60":997.62,"sma_120":872.72},{"date":"2025-11-05","open":1137,"high":1144,"low":1045,"close":1050,"volume":1822700,"rsi_14":63.61,"sma_20":932.9,"sma_60":1005.7,"sma_120":867.02},{"date":"2025-11-06","open":1076,"high":1330,"low":1076,"close":1238,"volume":16976883,"rsi_14":71.33,"sma_20":940.95,"sma_60":1017.15,"sma_120":863.18},{"date":"2025-11-07","open":1255,"high":1390,"low":1200,"close":1300,"volume":8648341,"rsi_14":75.19,"sma_20":949.3,"sma_60":1029.48,"sma_120":860.68},{"date":"2025-11-10","open":1270,"high":1293,"low":1215,"close":1222,"volume":1569681,"rsi_14":69.3,"sma_20":956.5,"sma_60":1040.47,"sma_120":857.67},{"date":"2025-11-11","open":1200,"high":1254,"low":1151,"close":1207,"volume":1621867,"rsi_14":67.11,"sma_20":975.0,"sma_60":1051.43,"sma_120":854.51},{"date":"2025-11-12","open":1207,"high":1249,"low":1179,"close":1206,"volume":824348,"rsi_14":68.87,"sma_20":991.4,"sma_60":1062.87,"sma_120":851.56},{"date":"2025-11-13","open":1200,"high":1290,"low":1178,"close":1277,"volume":1348125,"rsi_14":71.23,"sma_20":1012.25,"sma_60":1074.98,"sma_120":853.1},{"date":"2025-11-14","open":1273,"high":1300,"low":1215,"close":1283,"volume":1076949,"rsi_14":74.14,"sma_20":1033.4,"sma_60":1086.08,"sma_120":857.42},{"date":"2025-11-17","open":1295,"high":1345,"low":1230,"close":1279,"volume":1530273,"rsi_14":73.31,"sma_20":1055.6,"sma_60":1094.03,"sma_120":861.0},{"date":"2025-11-18","open":1242,"high":1390,"low":1230,"close":1241,"volume":3396601,"rsi_14":72.86,"sma_20":1075.85,"sma_60":1101.05,"sma_120":865.04},{"date":"2025-11-19","open":1238,"high":1267,"low":950,"close":1242,"volume":3992496,"rsi_14":64.25,"sma_20":1094.35,"sma_60":1108.15,"sma_120":869.03},{"date":"2025-11-20","open":1242,"high":1299,"low":1141,"close":1149,"volume":1510746,"rsi_14":55.9,"sma_20":1109.5,"sma_60":1112.03,"sma_120":872.36},{"date":"2025-11-21","open":1146,"high":1146,"low":1075,"close":1083,"volume":1011408,"rsi_14":54.36,"sma_20":1121.5,"sma_60":1114.42,"sma_120":875.55},{"date":"2025-11-24","open":1151,"high":1151,"low":1091,"close":1101,"volume":373728,"rsi_14":47.53,"sma_20":1136.3,"sma_60":1115.47,"sma_120":879.09},{"date":"2025-11-25","open":1132,"high":1178,"low":1103,"close":1138,"volume":596197,"rsi_14":56.49,"sma_20":1151.95,"sma_60":1115.52,"sma_120":882.45},{"date":"2025-11-26","open":1128,"high":1155,"low":1086,"close":1090,"volume":502989,"rsi_14":36.25,"sma_20":1166.8,"sma_60":1112.88,"sma_120":885.45},{"date":"2025-11-27","open":1091,"high":1158,"low":1034,"close":1104,"volume":1312573,"rsi_14":30.0,"sma_20":1170.5,"sma_60":1110.6,"sma_120":888.74},{"date":"2025-11-28","open":1105,"high":1124,"low":1040,"close":1047,"volume":805491,"rsi_14":31.34,"sma_20":1170.2,"sma_60":1106.95,"sma_120":891.62},{"date":"2025-12-01","open":1057,"high":1073,"low":1040,"close":1063,"volume":606410,"rsi_14":34.68,"sma_20":1172.85,"sma_60":1103.53,"sma_120":894.59},{"date":"2025-12-02","open":1070,"high":1114,"low":745,"close":792,"volume":15866580,"rsi_14":22.03,"sma_20":1155.6,"sma_60":1098.17,"sma_120":895.58},{"date":"2025-12-03","open":885,"high":979,"low":855,"close":909,"volume":12399322,"rsi_14":26.59,"sma_20":1148.55,"sma_60":1095.65,"sma_120":897.65},{"date":"2025-12-04","open":936,"high":1015,"low":915,"close":957,"volume":4280326,"rsi_14":30.31,"sma_20":1134.5,"sma_60":1094.05,"sma_120":899.99},{"date":"2025-12-05","open":958,"high":1031,"low":940,"close":1017,"volume":2140081,"rsi_14":35.18,"sma_20":1120.35,"sma_60":1093.1,"sma_120":902.87},{"date":"2025-12-08","open":1017,"high":1049,"low":927,"close":963,"volume":1503604,"rsi_14":34.56,"sma_20":1107.4,"sma_60":1089.3,"sma_120":905.62},{"date":"2025-12-09","open":963,"high":970,"low":936,"close":954,"volume":768319,"rsi_14":34.14,"sma_20":1094.75,"sma_60":1085.43,"sma_120":909.09},{"date":"2025-12-10","open":954,"high":987,"low":949,"close":955,"volume":497699,"rsi_14":38.11,"sma_20":1082.2,"sma_60":1080.53,"sma_120":912.32},{"date":"2025-12-11","open":956,"high":970,"low":929,"close":939,"volume":852011,"rsi_14":40.6,"sma_20":1065.3,"sma_60":1075.35,"sma_120":915.33},{"date":"2025-12-12","open":941,"high":959,"low":916,"close":955,"volume":691887,"rsi_14":40.45,"sma_20":1048.9,"sma_60":1070.28,"sma_120":918.6},{"date":"2025-12-15","open":990,"high":1045,"low":899,"close":921,"volume":1231145,"rsi_14":35.74,"sma_20":1031.0,"sma_60":1062.13,"sma_120":920.88},{"date":"2025-12-16","open":921,"high":963,"low":908,"close":946,"volume":691335,"rsi_14":40.24,"sma_20":1016.25,"sma_60":1054.23,"sma_120":923.21},{"date":"2025-12-17","open":944,"high":957,"low":922,"close":942,"volume":228178,"rsi_14":38.87,"sma_20":1001.25,"sma_60":1046.07,"sma_120":925.64},{"date":"2025-12-18","open":942,"high":945,"low":919,"close":930,"volume":257332,"rsi_14":41.43,"sma_20":990.3,"sma_60":1038.48,"sma_120":928.1},{"date":"2025-12-19","open":930,"high":952,"low":929,"close":947,"volume":289710,"rsi_14":41.52,"sma_20":983.5,"sma_60":1032.33,"sma_120":930.9},{"date":"2025-12-22","open":947,"high":961,"low":921,"close":940,"volume":606501,"rsi_14":67.62,"sma_20":975.45,"sma_60":1028.0,"sma_120":933.67},{"date":"2025-12-23","open":945,"high":966,"low":908,"close":909,"volume":754710,"rsi_14":50.0,"sma_20":964.0,"sma_60":1024.05,"sma_120":936.1},{"date":"2025-12-24","open":911,"high":942,"low":896,"close":920,"volume":324837,"rsi_14":43.77,"sma_20":955.5,"sma_60":1020.1,"sma_120":938.49},{"date":"2025-12-26","open":920,"high":929,"low":885,"close":906,"volume":490396,"rsi_14":27.89,"sma_20":945.6,"sma_60":1017.1,"sma_120":940.81},{"date":"2025-12-29","open":910,"high":925,"low":850,"close":869,"volume":615262,"rsi_14":29.91,"sma_20":936.7,"sma_60":1013.3,"sma_120":942.77},{"date":"2025-12-30","open":860,"high":867,"low":796,"close":810,"volume":1171626,"rsi_14":24.65,"sma_20":924.05,"sma_60":1008.68,"sma_120":944.17},{"date":"2026-01-02","open":779,"high":842,"low":760,"close":842,"volume":564591,"rsi_14":32.06,"sma_20":926.55,"sma_60":1005.22,"sma_120":945.99},{"date":"2026-01-05","open":840,"high":896,"low":835,"close":856,"volume":401254,"rsi_14":36.74,"sma_20":923.9,"sma_60":1001.78,"sma_120":948.03},{"date":"2026-01-06","open":856,"high":872,"low":829,"close":835,"volume":244223,"rsi_14":31.13,"sma_20":917.8,"sma_60":997.75,"sma_120":949.92},{"date":"2026-01-07","open":835,"high":842,"low":811,"close":841,"volume":308228,"rsi_14":36.21,"sma_20":909.0,"sma_60":992.88,"sma_120":951.77},{"date":"2026-01-08","open":831,"high":853,"low":820,"close":831,"volume":190830,"rsi_14":29.09,"sma_20":902.4,"sma_60":988.77,"sma_120":953.51},{"date":"2026-01-09","open":822,"high":872,"low":808,"close":870,"volume":768549,"rsi_14":38.39,"sma_20":898.2,"sma_60":989.32,"sma_120":955.49},{"date":"2026-01-12","open":898,"high":914,"low":852,"close":889,"volume":594856,"rsi_14":43.53,"sma_20":894.9,"sma_60":989.5,"sma_120":957.69},{"date":"2026-01-13","open":889,"high":920,"low":850,"close":863,"volume":530667,"rsi_14":37.12,"sma_20":891.1,"sma_60":989.55,"sma_120":959.62},{"date":"2026-01-14","open":863,"high":927,"low":855,"close":861,"volume":500485,"rsi_14":37.69,"sma_20":886.4,"sma_60":989.57,"sma_120":961.71},{"date":"2026-01-15","open":861,"high":900,"low":858,"close":880,"volume":291856,"rsi_14":45.31,"sma_20":884.35,"sma_60":990.32,"sma_120":963.94},{"date":"2026-01-16","open":882,"high":904,"low":840,"close":845,"volume":504401,"rsi_14":38.74,"sma_20":879.3,"sma_60":990.47,"sma_120":965.91},{"date":"2026-01-19","open":842,"high":848,"low":759,"close":798,"volume":1512768,"rsi_14":39.21,"sma_20":867.85,"sma_60":989.22,"sma_120":967.57},{"date":"2026-01-20","open":798,"high":798,"low":756,"close":782,"volume":1100097,"rsi_14":45.1,"sma_20":859.6,"sma_60":988.2,"sma_120":968.85},{"date":"2026-01-21","open":761,"high":787,"low":755,"close":775,"volume":641108,"rsi_14":37.16,"sma_20":851.35,"sma_60":987.7,"sma_120":970.34},{"date":"2026-01-22","open":808,"high":808,"low":686,"close":708,"volume":2632697,"rsi_14":26.43,"sma_20":841.3,"sma_60":985.75,"sma_120":971.24},{"date":"2026-01-23","open":708,"high":724,"low":653,"close":658,"volume":1519155,"rsi_14":24.2,"sma_20":828.2,"sma_60":983.5,"sma_120":971.92},{"date":"2026-01-26","open":675,"high":679,"low":624,"close":629,"volume":2156949,"rsi_14":21.04,"sma_20":814.35,"sma_60":976.82,"sma_120":972.38},{"date":"2026-01-27","open":630,"high":817,"low":610,"close":817,"volume":8300449,"rsi_14":48.71,"sma_20":811.75,"sma_60":972.88,"sma_120":974.36},{"date":"2026-01-28","open":932,"high":939,"low":759,"close":804,"volume":6495761,"rsi_14":43.63,"sma_20":811.45,"sma_60":969.45,"sma_120":976.3},{"date":"2026-01-29","open":805,"high":1020,"low":792,"close":990,"volume":6870507,"rsi_14":57.37,"sma_20":818.85,"sma_60":967.0,"sma_120":979.97},{"date":"2026-01-30","open":980,"high":1006,"low":900,"close":903,"volume":1691058,"rsi_14":52.68,"sma_20":821.2,"sma_60":964.55,"sma_120":982.79},{"date":"2026-02-02","open":899,"high":899,"low":825,"close":833,"volume":818563,"rsi_14":48.28,"sma_20":821.1,"sma_60":957.8,"sma_120":985.02},{"date":"2026-02-03","open":835,"high":860,"low":772,"close":779,"volume":955471,"rsi_14":44.05,"sma_20":818.0,"sma_60":949.12,"sma_120":986.92},{"date":"2026-02-04","open":740,"high":805,"low":740,"close":749,"volume":1147745,"rsi_14":44.31,"sma_20":813.9,"sma_60":947.52,"sma_120":988.5},{"date":"2026-02-05","open":729,"high":733,"low":709,"close":714,"volume":734417,"rsi_14":42.55,"sma_20":806.1,"sma_60":939.05,"sma_120":989.76},{"date":"2026-02-06","open":707,"high":756,"low":681,"close":725,"volume":423012,"rsi_14":45.67,"sma_20":797.9,"sma_60":931.02,"sma_120":991.23},{"date":"2026-02-09","open":725,"high":776,"low":725,"close":758,"volume":507616,"rsi_14":48.6,"sma_20":792.65,"sma_60":923.55,"sma_120":993.21},{"date":"2026-02-10","open":758,"high":765,"low":724,"close":745,"volume":452005,"rsi_14":48.27,"sma_20":786.85,"sma_60":914.68,"sma_120":994.83},{"date":"2026-02-11","open":745,"high":849,"low":730,"close":805,"volume":1432032,"rsi_14":55.65,"sma_20":783.1,"sma_60":906.72,"sma_120":996.4},{"date":"2026-02-12","open":810,"high":870,"low":790,"close":831,"volume":1144236,"rsi_14":60.36,"sma_20":782.4,"sma_60":899.25,"sma_120":996.64},{"date":"2026-02-13","open":823,"high":890,"low":785,"close":798,"volume":1021866,"rsi_14":60.07,"sma_20":780.05,"sma_60":891.87,"sma_120":996.46},{"date":"2026-02-19","open":810,"high":850,"low":765,"close":772,"volume":683172,"rsi_14":46.68,"sma_20":778.75,"sma_60":884.03,"sma_120":996.09},{"date":"2026-02-20","open":772,"high":777,"low":742,"close":748,"volume":597323,"rsi_14":45.93,"sma_20":777.05,"sma_60":877.35,"sma_120":994.69},{"date":"2026-02-23","open":1578,"high":1578,"low":1464,"close":1504,"volume":199727,"rsi_14":26.48,"sma_20":775.9,"sma_60":871.83,"sma_120":993.12},{"date":"2026-02-24","open":1504,"high":1560,"low":1464,"close":1520,"volume":251000,"rsi_14":33.26,"sma_20":778.5,"sma_60":866.15,"sma_120":990.81},{"date":"2026-02-25","open":1510,"high":1640,"low":1510,"close":1604,"volume":457711,"rsi_14":46.12,"sma_20":785.7,"sma_60":860.55,"sma_120":988.03},{"date":"2026-02-26","open":1618,"high":1674,"low":1578,"close":1590,"volume":330524,"rsi_14":52.27,"sma_20":794.0,"sma_60":851.32,"sma_120":980.96},{"date":"2026-02-27","open":1590,"high":1684,"low":1572,"close":1658,"volume":399319,"rsi_14":61.24,"sma_20":794.6,"sma_60":851.05,"sma_120":980.83},{"date":"2026-03-03","open":1658,"high":1658,"low":1508,"close":1564,"volume":421007,"rsi_14":59.24,"sma_20":793.5,"sma_60":846.63,"sma_120":976.79},{"date":"2026-03-04","open":1562,"high":1562,"low":1400,"close":1436,"volume":253213,"rsi_14":49.17,"sma_20":779.9,"sma_60":840.88,"sma_120":972.21},{"date":"2026-03-05","open":1436,"high":1580,"low":1436,"close":1576,"volume":269251,"rsi_14":53.28,"sma_20":774.15,"sma_60":840.82,"sma_120":969.49},{"date":"2026-03-06","open":1696,"high":1740,"low":1506,"close":1616,"volume":364135,"rsi_14":56.77,"sma_20":772.9,"sma_60":839.13,"sma_120":967.39},{"date":"2026-03-09","open":1604,"high":1606,"low":1500,"close":1514,"volume":115064,"rsi_14":44.74,"sma_20":771.8,"sma_60":835.8,"sma_120":964.92},{"date":"2026-03-10","open":1528,"high":1586,"low":1480,"close":1514,"volume":183927,"rsi_14":41.4,"sma_20":772.2,"sma_60":831.47,"sma_120":962.28},{"date":"2026-03-11","open":1500,"high":1528,"low":1410,"close":1430,"volume":303600,"rsi_14":40.55,"sma_20":772.25,"sma_60":827.33,"sma_120":958.32},{"date":"2026-03-12","open":1438,"high":1566,"low":1390,"close":1550,"volume":455339,"rsi_14":50.32,"sma_20":774.75,"sma_60":824.35,"sma_120":954.89},{"date":"2026-03-13","open":1502,"high":1536,"low":1484,"close":1516,"volume":166162,"rsi_14":51.07,"sma_20":774.75,"sma_60":821.07,"sma_120":950.8},{"date":"2026-03-16","open":1516,"high":1576,"low":1498,"close":1560,"volume":125506,"rsi_14":52.89,"sma_20":776.5,"sma_60":816.58,"sma_120":943.43},{"date":"2026-03-17","open":1560,"high":1620,"low":1530,"close":1544,"volume":209596,"rsi_14":51.24,"sma_20":774.85,"sma_60":815.37,"sma_120":942.83},{"date":"2026-03-18","open":1548,"high":1702,"low":1534,"close":1640,"volume":624854,"rsi_14":51.84,"sma_20":774.3,"sma_60":813.68,"sma_120":937.91},{"date":"2026-03-19","open":1642,"high":1708,"low":1572,"close":1608,"volume":389848,"rsi_14":50.9,"sma_20":774.6,"sma_60":811.32,"sma_120":932.77},{"date":"2026-03-20","open":1608,"high":1608,"low":1556,"close":1586,"volume":224600,"rsi_14":46.22,"sma_20":775.65,"sma_60":808.83,"sma_120":927.45},{"date":"2026-03-23","open":1580,"high":1584,"low":1512,"close":1540,"volume":170109,"rsi_14":48.67,"sma_20":776.75,"sma_60":806.17,"sma_120":922.33},{"date":"2026-03-24","open":1554,"high":1628,"low":1526,"close":1560,"volume":96238,"rsi_14":57.79,"sma_20":778.15,"sma_60":803.38,"sma_120":917.86},{"date":"2026-03-25","open":1560,"high":1570,"low":1534,"close":1562,"volume":69419,"rsi_14":48.94,"sma_20":779.2,"sma_60":800.73,"sma_120":914.37},{"date":"2026-03-26","open":1562,"high":1642,"low":1500,"close":1564,"volume":216985,"rsi_14":45.81,"sma_20":778.2,"sma_60":798.62,"sma_120":911.33},{"date":"2026-03-27","open":1558,"high":1558,"low":1474,"close":1504,"volume":156010,"rsi_14":49.13,"sma_20":776.05,"sma_60":795.82,"sma_120":907.96},{"date":"2026-03-30","open":1494,"high":1494,"low":1380,"close":1456,"volume":111606,"rsi_14":45.37,"sma_20":771.0,"sma_60":792.85,"sma_120":904.98},{"date":"2026-03-31","open":1456,"high":1516,"low":1410,"close":1450,"volume":96481,"rsi_14":51.82,"sma_20":768.15,"sma_60":790.45,"sma_120":901.88},{"date":"2026-04-01","open":1464,"high":1608,"low":1464,"close":1560,"volume":235267,"rsi_14":50.93,"sma_20":771.25,"sma_60":789.95,"sma_120":899.32},{"date":"2026-04-02","open":1610,"high":1610,"low":1468,"close":1510,"volume":88145,"rsi_14":49.46,"sma_20":769.6,"sma_60":788.5,"sma_120":896.86},{"date":"2026-04-03","open":1472,"high":1520,"low":1446,"close":1448,"volume":164261,"rsi_14":40.21,"sma_20":765.4,"sma_60":786.3,"sma_120":894.04},{"date":"2026-04-06","open":1448,"high":1558,"low":1448,"close":1506,"volume":174304,"rsi_14":46.91,"sma_20":765.2,"sma_60":784.93,"sma_120":891.34},{"date":"2026-04-07","open":1506,"high":1546,"low":1460,"close":1488,"volume":117367,"rsi_14":35.82,"sma_20":764.55,"sma_60":783.32,"sma_120":888.1},{"date":"2026-04-08","open":1488,"high":1594,"low":1474,"close":1554,"volume":155340,"rsi_14":45.26,"sma_20":767.65,"sma_60":782.42,"sma_120":885.59},{"date":"2026-04-09","open":1570,"high":1630,"low":1536,"close":1606,"volume":326170,"rsi_14":51.67,"sma_20":769.05,"sma_60":781.3,"sma_120":885.31},{"date":"2026-04-10","open":1606,"high":1756,"low":1588,"close":1700,"volume":553677,"rsi_14":62.35,"sma_20":773.65,"sma_60":780.65,"sma_120":885.08},{"date":"2026-04-13","open":1700,"high":1702,"low":1602,"close":1640,"volume":151261,"rsi_14":55.81,"sma_20":775.65,"sma_60":779.93,"sma_120":884.74},{"date":"2026-04-14","open":1640,"high":1680,"low":1586,"close":1640,"volume":208908,"rsi_14":55.69,"sma_20":778.05,"sma_60":779.25,"sma_120":884.41},{"date":"2026-04-15","open":1626,"high":1660,"low":1566,"close":1566,"volume":214437,"rsi_14":50.13,"sma_20":776.2,"sma_60":777.63,"sma_120":883.98},{"date":"2026-04-16","open":1566,"high":1620,"low":1558,"close":1566,"volume":205354,"rsi_14":54.44,"sma_20":775.15,"sma_60":776.6,"sma_120":883.53},{"date":"2026-04-17","open":1580,"high":1610,"low":1524,"close":1544,"volume":105968,"rsi_14":56.55,"sma_20":774.1,"sma_60":776.17,"sma_120":882.7},{"date":"2026-04-20","open":1544,"high":1586,"low":1508,"close":1534,"volume":114586,"rsi_14":56.21,"sma_20":773.95,"sma_60":775.92,"sma_120":882.04},{"date":"2026-04-21","open":1596,"high":1596,"low":1410,"close":1480,"volume":585095,"rsi_14":43.55,"sma_20":771.95,"sma_60":775.33,"sma_120":881.18},{"date":"2026-04-22","open":1440,"high":1440,"low":1300,"close":1410,"volume":568135,"rsi_14":42.19,"sma_20":768.15,"sma_60":775.28,"sma_120":880.35},{"date":"2026-04-23","open":1412,"high":1460,"low":1360,"close":1378,"volume":133396,"rsi_14":44.26,"sma_20":763.5,"sma_60":775.8,"sma_120":879.22},{"date":"2026-04-24","open":1378,"high":1480,"low":1312,"close":1412,"volume":449961,"rsi_14":41.98,"sma_20":761.2,"sma_60":777.08,"sma_120":878.49},{"date":"2026-04-27","open":1372,"high":1452,"low":1356,"close":1414,"volume":324701,"rsi_14":43.51,"sma_20":760.15,"sma_60":775.25,"sma_120":875.8},{"date":"2026-04-28","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":36.11,"sma_20":759.25,"sma_60":773.63,"sma_120":872.92},{"date":"2026-04-29","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":28.76,"sma_20":755.6,"sma_60":768.92,"sma_120":867.96},{"date":"2026-04-30","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":12.08,"sma_20":766.95,"sma_60":767.88,"sma_120":772.12},{"date":"2026-05-04","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":12.08,"sma_20":752.35,"sma_60":763.55,"sma_120":863.95},{"date":"2026-05-06","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":12.08,"sma_20":750.05,"sma_60":762.35,"sma_120":859.52},{"date":"2026-05-07","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":16.07,"sma_20":748.2,"sma_60":761.65,"sma_120":854.58},{"date":"2026-05-08","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":16.07,"sma_20":744.7,"sma_60":761.53,"sma_120":850.29},{"date":"2026-05-11","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":17.82,"sma_20":739.9,"sma_60":761.23,"sma_120":846.12},{"date":"2026-05-12","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":18.75,"sma_20":732.75,"sma_60":760.38,"sma_120":841.97},{"date":"2026-05-13","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":26.09,"sma_20":727.1,"sma_60":759.75,"sma_120":837.22},{"date":"2026-05-14","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":52.94,"sma_20":721.45,"sma_60":758.12,"sma_120":832.42},{"date":"2026-05-15","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":100.0,"sma_20":717.65,"sma_60":756.05,"sma_120":827.65},{"date":"2026-05-18","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":100.0,"sma_20":713.85,"sma_60":754.53,"sma_120":823.2},{"date":"2026-05-19","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":100.0,"sma_20":1421.2,"sma_60":1494.43,"sma_120":1189.23},{"date":"2026-05-20","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":100.0,"sma_20":1415.2,"sma_60":1505.53,"sma_120":1191.44},{"date":"2026-05-21","open":1414,"high":1414,"low":1414,"close":1414,"volume":0,"rsi_14":100.0,"sma_20":1411.9,"sma_60":1504.03,"sma_120":1194.2},{"date":"2026-05-22","open":1415,"high":1450,"low":1274,"close":1316,"volume":424613,"rsi_14":0.0,"sma_20":1407.2,"sma_60":1500.63,"sma_120":1195.99},{"date":"2026-05-26","open":1303,"high":1315,"low":1043,"close":1083,"volume":1549188,"rsi_14":0.0,"sma_20":1392.45,"sma_60":1491.95,"sma_120":1195.53},{"date":"2026-05-27","open":1067,"high":1067,"low":893,"close":904,"volume":784568,"rsi_14":0.0,"sma_20":1367.05,"sma_60":1480.52,"sma_120":1193.98},{"date":"2026-05-28","open":907,"high":1175,"low":900,"close":1175,"volume":2790173,"rsi_14":34.7,"sma_20":1355.1,"sma_60":1472.47,"sma_120":1194.58},{"date":"2026-05-29","open":1290,"high":1400,"low":981,"close":1003,"volume":1658463,"rsi_14":28.44,"sma_20":1334.55,"sma_60":1463.12,"sma_120":1194.21},{"date":"2026-06-01","open":1048,"high":1280,"low":960,"close":1012,"volume":1505871,"rsi_14":29.11,"sma_20":1314.45,"sma_60":1456.05,"sma_120":1193.78},{"date":"2026-06-02","open":1011,"high":1150,"low":981,"close":1000,"volume":581143,"rsi_14":28.75,"sma_20":1293.75,"sma_60":1446.45,"sma_120":1195.52},{"date":"2026-06-04","open":1011,"high":1051,"low":1001,"close":1004,"volume":175017,"rsi_14":29.04,"sma_20":1273.25,"sma_60":1436.25,"sma_120":1196.31},{"date":"2026-06-05","open":1004,"high":1045,"low":962,"close":1000,"volume":155837,"rsi_14":28.92,"sma_20":1252.55,"sma_60":1427.68,"sma_120":1196.67},{"date":"2026-06-08","open":948,"high":1000,"low":901,"close":950,"volume":99311,"rsi_14":27.52,"sma_20":1229.35,"sma_60":1418.28,"sma_120":1196.11},{"date":"2026-06-09","open":950,"high":987,"low":940,"close":980,"volume":64512,"rsi_14":29.57,"sma_20":1207.65,"sma_60":1410.78,"sma_120":1196.25},{"date":"2026-06-10","open":980,"high":1005,"low":938,"close":994,"volume":68880,"rsi_14":30.48,"sma_20":1186.65,"sma_60":1401.52,"sma_120":1196.58},{"date":"2026-06-11","open":1004,"high":1004,"low":950,"close":980,"volume":40927,"rsi_14":30.09,"sma_20":1164.95,"sma_60":1392.58,"sma_120":1196.79},{"date":"2026-06-12","open":980,"high":1000,"low":955,"close":982,"volume":52967,"rsi_14":30.22,"sma_20":1143.35,"sma_60":1382.95,"sma_120":1197.15},{"date":"2026-06-15","open":982,"high":1039,"low":942,"close":1000,"volume":128711,"rsi_14":34.39,"sma_20":1122.65,"sma_60":1373.88,"sma_120":1197.53},{"date":"2026-06-16","open":1005,"high":1005,"low":951,"close":996,"volume":55429,"rsi_14":44.44,"sma_20":1101.75,"sma_60":1363.15,"sma_120":1198.15},{"date":"2026-06-17","open":988,"high":988,"low":900,"close":938,"volume":171353,"rsi_14":33.68,"sma_20":999.5,"sma_60":1296.32,"sma_120":1201.32},{"date":"2026-06-18","open":960,"high":960,"low":895,"close":923,"volume":72807,"rsi_14":18.97,"sma_20":1053.4,"sma_60":1340.93,"sma_120":1197.92},{"date":"2026-06-19","open":950,"high":950,"low":813,"close":870,"volume":261262,"rsi_14":26.83,"sma_20":1026.2,"sma_60":1329.77,"sma_120":1197.42},{"date":"2026-06-22","open":870,"high":874,"low":783,"close":804,"volume":212698,"rsi_14":19.77,"sma_20":995.7,"sma_60":1317.17,"sma_120":1196.23},{"date":"2026-06-23","open":804,"high":816,"low":732,"close":750,"volume":400844,"rsi_14":17.62,"sma_20":967.4,"sma_60":1303.63,"sma_120":1194.65},{"date":"2026-06-24","open":750,"high":780,"low":698,"close":717,"volume":222468,"rsi_14":15.42,"sma_20":949.1,"sma_60":1289.52,"sma_120":1193.05},{"date":"2026-06-25","open":725,"high":899,"low":716,"close":726,"volume":544768,"rsi_14":17.38,"sma_20":940.2,"sma_60":1276.55,"sma_120":1191.43},{"date":"2026-06-26","open":840,"high":840,"low":692,"close":700,"volume":227403,"rsi_14":18.43,"sma_20":916.45,"sma_60":1263.95,"sma_120":1189.72},{"date":"2026-06-29","open":700,"high":779,"low":693,"close":768,"volume":162409,"rsi_14":25.58,"sma_20":904.7,"sma_60":1252.58,"sma_120":1188.88},{"date":"2026-06-30","open":767,"high":826,"low":750,"close":770,"volume":80503,"rsi_14":23.46,"sma_20":892.6,"sma_60":1239.42,"sma_120":1188.54},{"date":"2026-07-01","open":763,"high":774,"low":728,"close":745,"volume":100386,"rsi_14":22.86,"sma_20":879.85,"sma_60":1226.67,"sma_120":1187.73},{"date":"2026-07-02","open":746,"high":781,"low":702,"close":775,"volume":106963,"rsi_14":27.55,"sma_20":868.4,"sma_60":1215.45,"sma_120":1187.06},{"date":"2026-07-03","open":800,"high":802,"low":747,"close":777,"volume":111084,"rsi_14":24.94,"sma_20":857.25,"sma_60":1203.3,"sma_120":1186.58},{"date":"2026-07-06","open":800,"high":800,"low":753,"close":763,"volume":108552,"rsi_14":24.4,"sma_20":847.9,"sma_60":1191.22,"sma_120":1185.92},{"date":"2026-07-07","open":757,"high":764,"low":740,"close":761,"volume":95803,"rsi_14":27.82,"sma_20":836.95,"sma_60":1178.0,"sma_120":1185.34},{"date":"2026-07-08","open":754,"high":758,"low":650,"close":710,"volume":287181,"rsi_14":25.52,"sma_20":822.75,"sma_60":1163.07,"sma_120":1184.01},{"date":"2026-07-09","open":775,"high":830,"low":685,"close":763,"volume":273953,"rsi_14":37.7,"sma_20":811.9,"sma_60":1147.45,"sma_120":1182.96},{"date":"2026-07-10","open":763,"high":789,"low":708,"close":731,"volume":61701,"rsi_14":40.9,"sma_20":799.35,"sma_60":1132.3,"sma_120":1181.86},{"date":"2026-07-13","open":819,"high":819,"low":707,"close":714,"volume":192824,"rsi_14":45.05,"sma_20":785.05,"sma_60":1116.87,"sma_120":1180.63},{"date":"2026-07-14","open":697,"high":733,"low":690,"close":701,"volume":120133,"rsi_14":47.67,"sma_20":770.3,"sma_60":1102.45,"sma_120":1179.14},{"date":"2026-07-15","open":710,"high":836,"low":694,"close":810,"volume":336983,"rsi_14":59.46,"sma_20":763.9,"sma_60":1089.85,"sma_120":1178.85},{"date":"2026-07-16","open":810,"high":1053,"low":810,"close":1053,"volume":2535068,"rsi_14":76.7,"sma_20":770.4,"sma_60":1081.67,"sma_120":1180.97},{"date":"2026-07-20","open":1143,"high":1150,"low":860,"close":930,"volume":832161,"rsi_14":61.31,"sma_20":773.4,"sma_60":1071.6,"sma_120":1182.21},{"date":"2026-07-21","open":922,"high":1018,"low":895,"close":984,"volume":413138,"rsi_14":63.93,"sma_20":782.4,"sma_60":1063.33,"sma_120":1183.95},{"date":"2026-07-22","open":976,"high":1000,"low":934,"close":934,"volume":176390,"rsi_14":61.92,"sma_20":791.6,"sma_60":1055.4,"sma_120":1185.83},{"date":"2026-07-23","open":960,"high":960,"low":872,"close":873,"volume":182147,"rsi_14":55.95,"sma_20":799.4,"sma_60":1046.98,"sma_120":1187.62},{"date":"2026-07-24","open":887,"high":1065,"low":881,"close":933,"volume":401787,"rsi_14":58.84,"sma_20":809.75,"sma_60":1039.0,"sma_120":1190.16},{"date":"2026-07-27","open":933,"high":974,"low":909,"close":930,"volume":132193,"rsi_14":59.59,"sma_20":821.25,"sma_60":1030.93,"sma_120":1191.1},{"date":"2026-07-28","open":958,"high":958,"low":857,"close":899,"volume":67461,"rsi_14":57.67,"sma_20":827.8,"sma_60":1022.35,"sma_120":1191.89},{"date":"2026-07-29","open":891,"high":932,"low":802,"close":842,"volume":178579,"rsi_14":57.28,"sma_20":831.4,"sma_60":1012.82,"sma_120":1190.66},{"date":"2026-07-30","open":817,"high":862,"low":772,"close":772,"volume":130399,"rsi_14":50.49,"sma_20":832.75,"sma_60":1002.12,"sma_120":1189.57},{"date":"2026-07-31","open":796,"high":819,"low":772,"close":782,"volume":173662,"rsi_14":52.83,"sma_20":833.1,"sma_60":991.58,"sma_120":1189.14},{"date":"2026-08-03","open":751,"high":825,"low":748,"close":790,"volume":138711,"rsi_14":54.26,"sma_20":833.75,"sma_60":981.18,"sma_120":1189.23},{"date":"2026-08-04","open":790,"high":810,"low":780,"close":789,"volume":73128,"rsi_14":55.0,"sma_20":835.05,"sma_60":970.77,"sma_120":1189.57},{"date":"2026-08-05","open":819,"high":819,"low":780,"close":790,"volume":165966,"rsi_14":48.7,"sma_20":836.5,"sma_60":960.37,"sma_120":1190.2},{"date":"2026-08-06","open":790,"high":810,"low":759,"close":765,"volume":201808,"rsi_14":24.01,"sma_20":839.25,"sma_60":949.55,"sma_120":1190.53},{"date":"2026-08-07","open":800,"high":800,"low":742,"close":743,"volume":117639,"rsi_14":29.36,"sma_20":838.25,"sma_60":938.37,"sma_120":1190.41},{"date":"2026-08-10","open":723,"high":764,"low":722,"close":741,"volume":123112,"rsi_14":19.7,"sma_20":838.75,"sma_60":927.15,"sma_120":1190.38},{"date":"2026-08-11","open":766,"high":770,"low":715,"close":769,"volume":89073,"rsi_14":28.23,"sma_20":841.5,"sma_60":916.4,"sma_120":1190.08},{"date":"2026-08-12","open":770,"high":830,"low":750,"close":757,"volume":205499,"rsi_14":32.42,"sma_20":844.3,"sma_60":905.45,"sma_120":1189.46},{"date":"2026-08-13","open":757,"high":772,"low":718,"close":760,"volume":379541,"rsi_14":18.32,"sma_20":841.8,"sma_60":894.55,"sma_120":1189.14},{"date":"2026-08-14","open":753,"high":977,"low":753,"close":888,"volume":2013820,"rsi_14":44.72,"sma_20":833.55,"sma_60":885.78,"sma_120":1190.11},{"date":"2026-08-18","open":848,"high":928,"low":800,"close":881,"volume":411054,"rsi_14":47.59,"sma_20":831.1,"sma_60":876.9,"sma_120":1191.22},{"date":"2026-08-19","open":881,"high":881,"low":820,"close":842,"volume":129998,"rsi_14":50.0,"sma_20":824.0,"sma_60":867.37,"sma_120":1185.7},{"date":"2026-08-20","open":842,"high":854,"low":815,"close":837,"volume":104288,"rsi_14":61.17,"sma_20":819.15,"sma_60":859.38,"sma_120":1180.01},{"date":"2026-08-21","open":852,"high":920,"low":837,"close":888,"volume":604667,"rsi_14":65.96,"sma_20":819.9,"sma_60":856.13,"sma_120":1174.04},{"date":"2026-08-24","open":929,"high":940,"low":861,"close":884,"volume":265088,"rsi_14":64.33,"sma_20":817.45,"sma_60":855.8,"sma_120":1168.16},{"date":"2026-08-25","open":884,"high":915,"low":846,"close":867,"volume":222426,"rsi_14":61.34,"sma_20":814.3,"sma_60":850.67,"sma_120":1161.57},{"date":"2026-08-26","open":895,"high":913,"low":846,"close":909,"volume":273573,"rsi_14":65.45,"sma_20":814.8,"sma_60":849.1,"sma_120":1156.11},{"date":"2026-08-27","open":909,"high":995,"low":900,"close":987,"volume":1398888,"rsi_14":75.34,"sma_20":822.05,"sma_60":848.68,"sma_120":1152.37},{"date":"2026-08-28","open":987,"high":1002,"low":950,"close":999,"volume":1979377,"rsi_14":79.91,"sma_20":833.4,"sma_60":848.67,"sma_120":1147.56},{"date":"2026-08-31","open":990,"high":1000,"low":725,"close":1000,"volume":3703281,"rsi_14":80.33,"sma_20":844.3,"sma_60":848.6,"sma_120":1142.42},{"date":"2026-09-01","open":950,"high":994,"low":909,"close":979,"volume":507624,"rsi_14":75.0,"sma_20":853.75,"sma_60":848.25,"sma_120":1137.97},{"date":"2026-09-02","open":979,"high":979,"low":926,"close":936,"volume":75559,"rsi_14":69.84,"sma_20":861.1,"sma_60":848.02,"sma_120":1133.15},{"date":"2026-09-03","open":949,"high":960,"low":899,"close":899,"volume":110382,"rsi_14":64.33,"sma_20":866.55,"sma_60":846.67,"sma_120":1128.72},{"date":"2026-09-04","open":900,"high":919,"low":849,"close":887,"volume":423611,"rsi_14":49.86,"sma_20":872.65,"sma_60":844.88,"sma_120":1123.2},{"date":"2026-09-07","open":855,"high":980,"low":855,"close":888,"volume":702038,"rsi_14":50.96,"sma_20":879.9,"sma_60":843.35,"sma_120":1117.97},{"date":"2026-09-08","open":880,"high":899,"low":862,"close":880,"volume":77048,"rsi_14":55.72,"sma_20":886.85,"sma_60":841.65,"sma_120":1112.3},{"date":"2026-09-09","open":880,"high":899,"low":864,"close":864,"volume":169056,"rsi_14":53.94,"sma_20":891.6,"sma_60":839.38,"sma_120":1106.63},{"date":"2026-09-10","open":865,"high":879,"low":820,"close":857,"volume":114638,"rsi_14":44.82,"sma_20":896.6,"sma_60":837.07,"sma_120":1100.11},{"date":"2026-09-11","open":857,"high":857,"low":835,"close":857,"volume":43548,"rsi_14":45.42,"sma_20":901.45,"sma_60":835.72,"sma_120":1093.85},{"date":"2026-09-14","open":870,"high":915,"low":772,"close":837,"volume":169576,"rsi_14":44.97,"sma_20":898.9,"sma_60":834.28,"sma_120":1087.61},{"date":"2026-09-15","open":820,"high":829,"low":750,"close":815,"volume":187171,"rsi_14":33.09,"sma_20":895.6,"sma_60":833.37,"sma_120":1081.57},{"date":"2026-09-16","open":799,"high":799,"low":737,"close":782,"volume":96685,"rsi_14":6.01,"sma_20":892.6,"sma_60":833.0,"sma_120":1075.08},{"date":"2026-09-17","open":756,"high":785,"low":753,"close":778,"volume":90085,"rsi_14":0.89,"sma_20":889.65,"sma_60":833.47,"sma_120":1068.55},{"date":"2026-09-18","open":782,"high":864,"low":750,"close":824,"volume":124744,"rsi_14":17.41,"sma_20":886.45,"sma_60":835.25,"sma_120":1062.38},{"date":"2026-09-21","open":782,"high":810,"low":770,"close":792,"volume":64628,"rsi_14":16.73,"sma_20":881.85,"sma_60":836.35,"sma_120":1056.45},{"date":"2026-09-22","open":800,"high":800,"low":760,"close":796,"volume":171971,"rsi_14":21.07,"sma_20":878.3,"sma_60":837.95,"sma_120":1050.95},{"date":"2026-09-23","open":787,"high":810,"low":757,"close":770,"volume":74690,"rsi_14":22.08,"sma_20":871.35,"sma_60":837.98,"sma_120":1045.28},{"date":"2026-09-28","open":770,"high":800,"low":749,"close":781,"volume":110596,"rsi_14":26.96,"sma_20":861.05,"sma_60":838.17,"sma_120":1038.79},{"date":"2026-09-29","open":758,"high":915,"low":695,"close":706,"volume":144069,"rsi_14":20.13,"sma_20":846.45,"sma_60":837.53,"sma_120":1032.1},{"date":"2026-09-30","open":700,"high":730,"low":656,"close":692,"volume":150771,"rsi_14":19.74,"sma_20":831.1,"sma_60":836.17,"sma_120":1025.81},{"date":"2026-10-01","open":708,"high":717,"low":640,"close":660,"volume":180225,"rsi_14":18.71,"sma_20":815.15,"sma_60":834.22,"sma_120":1018.76},{"date":"2026-10-02","open":700,"high":700,"low":601,"close":651,"volume":311673,"rsi_14":18.6,"sma_20":800.9,"sma_60":832.35,"sma_120":1011.78},{"date":"2026-10-06","open":612,"high":612,"low":612,"close":612,"volume":0,"rsi_14":16.62,"sma_20":786.45,"sma_60":829.83,"sma_120":1003.92},{"date":"2026-10-07","open":612,"high":612,"low":612,"close":612,"volume":0,"rsi_14":17.58,"sma_20":772.7,"sma_60":828.2,"sma_120":995.63},{"date":"2026-10-08","open":612,"high":612,"low":612,"close":612,"volume":0,"rsi_14":18.77,"sma_20":758.9,"sma_60":825.68,"sma_120":986.57},{"date":"2026-10-12","open":612,"high":612,"low":612,"close":612,"volume":0,"rsi_14":20.89,"sma_20":745.5,"sma_60":823.7,"sma_120":978.0},{"date":"2026-10-13","open":612,"high":612,"low":612,"close":612,"volume":0,"rsi_14":21.18,"sma_20":732.9,"sma_60":822.0,"sma_120":969.43},{"date":"2026-10-14","open":612,"high":612,"low":612,"close":612,"volume":0,"rsi_14":6.2,"sma_20":720.65,"sma_60":820.52,"sma_120":961.48},{"date":"2026-10-15","open":612,"high":612,"low":612,"close":612,"volume":0,"rsi_14":7.14,"sma_20":708.4,"sma_60":817.22,"sma_120":953.53},{"date":"2026-10-16","open":612,"high":612,"low":612,"close":612,"volume":0,"rsi_14":5.34,"sma_20":697.15,"sma_60":809.87,"sma_120":945.77},{"date":"2026-10-19","open":612,"high":612,"low":612,"close":612,"volume":0,"rsi_14":6.11,"sma_20":687.0,"sma_60":804.57,"sma_120":938.08},{"date":"2026-10-20","open":612,"high":612,"low":612,"close":612,"volume":0,"rsi_14":0.0,"sma_20":678.5,"sma_60":798.37,"sma_120":930.85},{"date":"2026-10-21","open":612,"high":612,"low":612,"close":612,"volume":0,"rsi_14":0.0,"sma_20":670.2,"sma_60":793.0,"sma_120":924.2},{"date":"2026-10-22","open":612,"high":612,"low":612,"close":612,"volume":0,"rsi_14":0.0,"sma_20":659.6,"sma_60":788.65,"sma_120":917.82},{"date":"2026-10-23","open":612,"high":612,"low":612,"close":612,"volume":0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.89,"ttm_eps":null,"close":2075.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.99,"ttm_eps":null,"close":2145.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.15,"ttm_eps":null,"close":1318.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.0,"ttm_eps":null,"close":1857.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.03,"ttm_eps":null,"close":618.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.76,"ttm_eps":null,"close":1050.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.62,"ttm_eps":null,"close":810.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.79,"ttm_eps":null,"close":1450.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.53,"ttm_eps":null,"close":770.0}],"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":"율호","phase":"above-fold","symbol_resolved":true}