{"status":"ok","report":{"price_analysis":{"current":2505.0,"change_1d":0.2,"change_7d":-0.8,"change_30d":43.1,"high_30d":3240.0,"low_30d":1740.0,"position_in_range":51.0,"support":1890.0,"resistance":3090.0},"summary":"리튬포어스(073570)은 Technology 섹터 KR 시장 종목입니다, 시가총액 301.32억. 현재가 2,505원, 전일 대비 +0.2%, 30일 +43.1%. ROE 2.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1092.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.1%입니다. 시가총액 301.32억. 매출 135.32억, 영업이익 -51.76억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.55,"roe":2.14,"eps":-902.9699999999999,"revenue":13532299907.0,"operating_income":-5176326311.0,"net_income":-10869346953.0,"market_cap":30131956125,"profit_margin":-80.32,"roa":1.95,"operating_margin":-38.25,"gross_margin":19.76,"debt_ratio":0.0970492808683847,"total_assets":60624066026.0,"total_equity":55261023441.0,"total_debt":5363042585.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.0로 중립 구간입니다. MACD(137.94)가 시그널선(184.42)을 하회합니다(데드크로스). SMA20 2527, SMA60 1970 — 혼조세입니다. 볼린저밴드 2042~3012 (현재 위치 48%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 51","rsi_14":51.0,"macd":137.94120517447664,"macd_signal":184.41560146066948,"sma_20":2527.25,"sma_60":1969.7833333333333,"bb_upper":3012.1569498367703,"bb_lower":2042.3430501632297,"atr_14":273.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1092.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.88만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1092.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":3911.0,"institution_net":0.0,"retail_net":-3911.0},{"date":"2026-10-21","foreign_net":-3087.0,"institution_net":0.0,"retail_net":3087.0},{"date":"2026-10-20","foreign_net":-1044.0,"institution_net":0.0,"retail_net":1044.0},{"date":"2026-10-19","foreign_net":-1520.0,"institution_net":0.0,"retail_net":1520.0},{"date":"2026-10-16","foreign_net":648.0,"institution_net":0.0,"retail_net":-648.0},{"date":"2026-10-15","foreign_net":8134.0,"institution_net":0.0,"retail_net":-8134.0},{"date":"2026-10-14","foreign_net":-3111.0,"institution_net":0.0,"retail_net":3111.0},{"date":"2026-10-13","foreign_net":3110.0,"institution_net":0.0,"retail_net":-3110.0},{"date":"2026-10-12","foreign_net":-2920.0,"institution_net":0.0,"retail_net":2920.0},{"date":"2026-10-08","foreign_net":-4873.0,"institution_net":0.0,"retail_net":4873.0},{"date":"2026-10-07","foreign_net":11809.0,"institution_net":-735.0,"retail_net":-11074.0},{"date":"2026-10-06","foreign_net":3242.0,"institution_net":735.0,"retail_net":-3977.0},{"date":"2026-10-02","foreign_net":-16447.0,"institution_net":0.0,"retail_net":16447.0},{"date":"2026-10-01","foreign_net":4957.0,"institution_net":0.0,"retail_net":-4957.0},{"date":"2026-09-30","foreign_net":-17124.0,"institution_net":0.0,"retail_net":17124.0},{"date":"2026-09-29","foreign_net":-36482.0,"institution_net":0.0,"retail_net":36482.0},{"date":"2026-09-28","foreign_net":-499.0,"institution_net":0.0,"retail_net":499.0},{"date":"2026-09-23","foreign_net":-7895.0,"institution_net":0.0,"retail_net":7895.0},{"date":"2026-09-22","foreign_net":-5165.0,"institution_net":0.0,"retail_net":5165.0},{"date":"2026-09-21","foreign_net":1553.0,"institution_net":0.0,"retail_net":-1553.0},{"date":"2026-09-18","foreign_net":1034.0,"institution_net":0.0,"retail_net":-1034.0},{"date":"2026-09-17","foreign_net":-5928.0,"institution_net":0.0,"retail_net":5928.0},{"date":"2026-09-16","foreign_net":3481.0,"institution_net":0.0,"retail_net":-3481.0},{"date":"2026-09-15","foreign_net":4017.0,"institution_net":0.0,"retail_net":-4017.0},{"date":"2026-09-14","foreign_net":1041.0,"institution_net":0.0,"retail_net":-1041.0},{"date":"2026-09-11","foreign_net":-194.0,"institution_net":0.0,"retail_net":194.0},{"date":"2026-09-10","foreign_net":1571.0,"institution_net":0.0,"retail_net":-1571.0},{"date":"2026-09-09","foreign_net":15104.0,"institution_net":0.0,"retail_net":-15104.0},{"date":"2026-09-08","foreign_net":1549.0,"institution_net":0.0,"retail_net":-1549.0},{"date":"2026-09-07","foreign_net":12346.0,"institution_net":0.0,"retail_net":-12346.0}],"periods":{"d1":{"foreign_net":3911.0,"institution_net":0,"retail_net":-3911.0},"d3":{"foreign_net":-220.0,"institution_net":0,"retail_net":220.0},"d7":{"foreign_net":3931.0,"institution_net":0,"retail_net":-3931.0},"d14":{"foreign_net":2809.0,"institution_net":0.0,"retail_net":-2809.0},"d30":{"foreign_net":-28782.0,"institution_net":0.0,"retail_net":28782.0}}},"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 -903, PBR 0.55x) — 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 -903원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +66.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":66.6,"unit":"%","percentile":84,"direction":"higher_better"},{"name":"영업이익 성장률","value":29.9,"unit":"%","percentile":75,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-38.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-80.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":51.0,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":43.1,"unit":"%","percentile":84,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 7.0x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":7.02,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.02,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-42.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.25,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -903, PBR 0.55x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +66.6%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"C","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.76,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-38.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-80.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 67% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 67% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.55,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.31,"pbr_5y_low":0.26,"pbr_5y_avg":0.63,"pbr_percentile":44.4,"per_5y_median":null,"pbr_5y_median":0.56,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.12},{"quarter":"2024-Q3","per":null,"pbr":0.88},{"quarter":"2024-Q4","per":null,"pbr":0.56},{"quarter":"2025-Q1","per":null,"pbr":0.28},{"quarter":"2025-Q2","per":null,"pbr":0.26},{"quarter":"2025-Q3","per":null,"pbr":0.36},{"quarter":"2025-Q4","per":null,"pbr":0.33},{"quarter":"2026-Q1","per":null,"pbr":1.31},{"quarter":"2026-Q2","per":null,"pbr":0.6},{"quarter":"현재","per":null,"pbr":0.55}],"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":"SEMICONDUCTORS"},"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":"0.6배"},{"label":"ROE","value":"2.1%"}],"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":"2026-10-23T21:54:16.021879+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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":0.021425503859227375,"dividend_yield":null,"eps":98.36,"revenue":4875154870.0,"operating_income":-1331743226.0,"net_income":1183995271.0,"market_cap":null,"profit_margin":0.2428631094954323,"operating_margin":-0.273169419538871,"roa":0.019530119779366445,"gross_margin":0.19758621534827261,"total_equity":55261023441.0,"total_assets":60624066026.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.88,"roe":-0.023468325776417085,"dividend_yield":null,"eps":-105.36,"revenue":2925601096.0,"operating_income":-1900139605.0,"net_income":-1268231920.0,"market_cap":49400000000.0,"profit_margin":-0.4334944780182021,"operating_margin":-0.6494869063311289,"roa":-0.021103610530163495,"gross_margin":0.23911956382450028,"total_equity":54040153187.0,"total_assets":60095494948.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.18489128812106795,"dividend_yield":null,"eps":-858.17,"revenue":3060629548.0,"operating_income":-1103920581.0,"net_income":-10330078646.0,"market_cap":null,"profit_margin":-3.375148309847004,"operating_margin":-0.36068415457903696,"roa":-0.17471549375115245,"gross_margin":0.3372168280458619,"total_equity":55871094582.0,"total_assets":59125143536.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00688085864356833,"dividend_yield":null,"eps":-37.8,"revenue":2670914393.0,"operating_income":-840522899.0,"net_income":-455031658.0,"market_cap":null,"profit_margin":-0.17036549699704284,"operating_margin":-0.3146948105872894,"roa":-0.006664166516039253,"gross_margin":0.3731096015700717,"total_equity":66130069163.0,"total_assets":68280355376.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.029570302884764157,"dividend_yield":null,"eps":-151.99,"revenue":2582717903.0,"operating_income":-1377233011.0,"net_income":-1829591785.0,"market_cap":null,"profit_margin":-0.7083978404590011,"operating_margin":-0.5332494924824162,"roa":-0.028488304689471305,"gross_margin":0.14908353465655286,"total_equity":61872608885.0,"total_assets":64222557465.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01508719408277465,"dividend_yield":null,"eps":-65.59,"revenue":2339309983.0,"operating_income":-1160237715.0,"net_income":-789470504.0,"market_cap":null,"profit_margin":-0.33748007307161565,"operating_margin":-0.4959743357791672,"roa":-0.014459274853195963,"gross_margin":0.3488718027669786,"total_equity":52327192165.0,"total_assets":54599591751.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04883850665026803,"dividend_yield":null,"eps":-215.51,"revenue":4936287181.0,"operating_income":-1319355626.0,"net_income":-2594138483.0,"market_cap":null,"profit_margin":-0.525524222534086,"operating_margin":-0.2672769183847855,"roa":-0.0469361613307254,"gross_margin":0.26621555489277354,"total_equity":53116662669.0,"total_assets":55269506697.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1930982288443252,"dividend_yield":null,"eps":-861.53,"revenue":3458667230.0,"operating_income":-1744067435.0,"net_income":-10370530527.0,"market_cap":null,"profit_margin":-2.9984181296909562,"operating_margin":-0.5042599703932777,"roa":-0.1798488995586074,"gross_margin":0.03219883197609618,"total_equity":53705984716.0,"total_assets":57662463059.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-1.1115350581862478,"dividend_yield":null,"eps":-5916.87,"revenue":3585393920.0,"operating_income":-531390992.0,"net_income":-71223293099.0,"market_cap":null,"profit_margin":-19.864844613503443,"operating_margin":-0.14820993281541572,"roa":-1.0267223241511976,"gross_margin":0.5284134020621087,"total_equity":64076515243.0,"total_assets":69369576782.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.16343222300511354,"dividend_yield":null,"eps":-1498.86,"revenue":3183768951.0,"operating_income":-1626209509.0,"net_income":-18042210983.0,"market_cap":null,"profit_margin":-5.666934774689937,"operating_margin":-0.5107812576943496,"roa":-0.15055117766308476,"gross_margin":0.3923274465653899,"total_equity":110395677494.0,"total_assets":119841048493.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-1.6183367513027818,"dividend_yield":null,"eps":-15773.54,"revenue":3901663215.0,"operating_income":-3179463281.0,"net_income":-189871228886.0,"market_cap":null,"profit_margin":-48.664176896672515,"operating_margin":-0.8148994687128577,"roa":-1.2053025844487506,"gross_margin":-0.15284996785659266,"total_equity":117324919386.0,"total_assets":157529927618.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.18900664088900115,"dividend_yield":null,"eps":-4985.79,"revenue":3835404190.0,"operating_income":-1669359477.0,"net_income":-60015534474.0,"market_cap":null,"profit_margin":-15.64777309011596,"operating_margin":-0.43524994871531386,"roa":-0.14058873028403365,"gross_margin":0.22153761426641191,"total_equity":317531353352.0,"total_assets":426887235931.0}],"current_price":2505.0,"change_pct":0.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":9600.0},{"date":"2017-01-11","close":9565.0},{"date":"2017-01-12","close":9280.0},{"date":"2017-01-13","close":9420.0},{"date":"2017-01-16","close":9600.0},{"date":"2017-01-17","close":9455.0},{"date":"2017-01-18","close":9420.0},{"date":"2017-01-19","close":9745.0},{"date":"2017-01-20","close":9710.0},{"date":"2017-01-23","close":9385.0},{"date":"2017-01-24","close":9495.0},{"date":"2017-01-25","close":9780.0},{"date":"2017-01-26","close":10315.0},{"date":"2017-01-31","close":10640.0},{"date":"2017-02-01","close":10855.0},{"date":"2017-02-02","close":10530.0},{"date":"2017-02-03","close":10960.0},{"date":"2017-02-06","close":10565.0},{"date":"2017-02-07","close":10605.0},{"date":"2017-02-08","close":10350.0},{"date":"2017-02-09","close":10350.0},{"date":"2017-02-10","close":10565.0},{"date":"2017-02-13","close":10565.0},{"date":"2017-02-14","close":10315.0},{"date":"2017-02-15","close":10425.0},{"date":"2017-02-16","close":10390.0},{"date":"2017-02-17","close":10245.0},{"date":"2017-02-20","close":10135.0},{"date":"2017-02-21","close":9925.0},{"date":"2017-02-22","close":9495.0},{"date":"2017-02-23","close":9455.0},{"date":"2017-02-24","close":9420.0},{"date":"2017-02-27","close":9455.0},{"date":"2017-02-28","close":9170.0},{"date":"2017-03-02","close":9100.0},{"date":"2017-03-03","close":9100.0},{"date":"2017-03-06","close":9025.0},{"date":"2017-03-07","close":9455.0},{"date":"2017-03-08","close":9385.0},{"date":"2017-03-09","close":9315.0},{"date":"2017-03-10","close":9315.0},{"date":"2017-03-13","close":9530.0},{"date":"2017-03-14","close":9670.0},{"date":"2017-03-15","close":9600.0},{"date":"2017-03-16","close":9385.0},{"date":"2017-03-17","close":9135.0},{"date":"2017-03-20","close":9280.0},{"date":"2017-03-21","close":9280.0},{"date":"2017-03-22","close":9135.0},{"date":"2017-03-23","close":8920.0},{"date":"2017-03-24","close":8920.0},{"date":"2017-03-27","close":9350.0},{"date":"2017-03-28","close":9280.0},{"date":"2017-03-29","close":9025.0},{"date":"2017-03-30","close":9205.0},{"date":"2017-03-31","close":9170.0},{"date":"2017-04-03","close":9385.0},{"date":"2017-04-04","close":9565.0},{"date":"2017-04-05","close":9925.0},{"date":"2017-04-06","close":9780.0},{"date":"2017-04-07","close":9565.0},{"date":"2017-04-10","close":9170.0},{"date":"2017-04-11","close":9170.0},{"date":"2017-04-12","close":9315.0},{"date":"2017-04-13","close":9240.0},{"date":"2017-04-14","close":9135.0},{"date":"2017-04-17","close":9135.0},{"date":"2017-04-18","close":9170.0},{"date":"2017-04-19","close":9240.0},{"date":"2017-04-20","close":9315.0},{"date":"2017-04-21","close":9240.0},{"date":"2017-04-24","close":9170.0},{"date":"2017-04-25","close":9240.0},{"date":"2017-04-26","close":9280.0},{"date":"2017-04-27","close":9280.0},{"date":"2017-04-28","close":9350.0},{"date":"2017-05-02","close":8955.0},{"date":"2017-05-04","close":8850.0},{"date":"2017-05-08","close":8810.0},{"date":"2017-05-10","close":8595.0},{"date":"2017-05-11","close":8165.0},{"date":"2017-05-12","close":8060.0},{"date":"2017-05-15","close":7950.0},{"date":"2017-05-16","close":7520.0},{"date":"2017-05-17","close":7380.0},{"date":"2017-05-18","close":7415.0},{"date":"2017-05-19","close":7380.0},{"date":"2017-05-22","close":7560.0},{"date":"2017-05-23","close":7560.0},{"date":"2017-05-24","close":7485.0},{"date":"2017-05-25","close":7450.0},{"date":"2017-05-26","close":7520.0},{"date":"2017-05-29","close":7450.0},{"date":"2017-05-30","close":7380.0},{"date":"2017-05-31","close":8130.0},{"date":"2017-06-01","close":8240.0},{"date":"2017-06-02","close":8240.0},{"date":"2017-06-05","close":8025.0},{"date":"2017-06-07","close":7880.0},{"date":"2017-06-08","close":7775.0},{"date":"2017-06-09","close":7775.0},{"date":"2017-06-12","close":7665.0},{"date":"2017-06-13","close":7700.0},{"date":"2017-06-14","close":7775.0},{"date":"2017-06-15","close":7735.0},{"date":"2017-06-16","close":7630.0},{"date":"2017-06-19","close":7485.0},{"date":"2017-06-20","close":7380.0},{"date":"2017-06-21","close":7450.0},{"date":"2017-06-22","close":7415.0},{"date":"2017-06-23","close":7310.0},{"date":"2017-06-26","close":7235.0},{"date":"2017-06-27","close":6965.0},{"date":"2017-06-28","close":6970.0},{"date":"2017-06-29","close":7040.0},{"date":"2017-06-30","close":7135.0},{"date":"2017-07-03","close":7485.0},{"date":"2017-07-04","close":7165.0},{"date":"2017-07-05","close":7165.0},{"date":"2017-07-06","close":7165.0},{"date":"2017-07-07","close":7380.0},{"date":"2017-07-10","close":7165.0},{"date":"2017-07-11","close":7310.0},{"date":"2017-07-12","close":7310.0},{"date":"2017-07-13","close":7235.0},{"date":"2017-07-14","close":7270.0},{"date":"2017-07-17","close":7200.0},{"date":"2017-07-18","close":7270.0},{"date":"2017-07-19","close":7270.0},{"date":"2017-07-20","close":7200.0},{"date":"2017-07-21","close":7165.0},{"date":"2017-07-24","close":7235.0},{"date":"2017-07-25","close":7165.0},{"date":"2017-07-26","close":7165.0},{"date":"2017-07-27","close":6990.0},{"date":"2017-07-28","close":6990.0},{"date":"2017-07-31","close":6815.0},{"date":"2017-08-01","close":6765.0},{"date":"2017-08-02","close":6650.0},{"date":"2017-08-03","close":6625.0},{"date":"2017-08-04","close":6525.0},{"date":"2017-08-07","close":6800.0},{"date":"2017-08-08","close":6820.0},{"date":"2017-08-09","close":7005.0},{"date":"2017-08-10","close":7050.0},{"date":"2017-08-11","close":7150.0},{"date":"2017-08-14","close":7145.0},{"date":"2017-08-16","close":7135.0},{"date":"2017-08-17","close":7085.0},{"date":"2017-08-18","close":7050.0},{"date":"2017-08-21","close":7030.0},{"date":"2017-08-22","close":7030.0},{"date":"2017-08-23","close":6840.0},{"date":"2017-08-24","close":6735.0},{"date":"2017-08-25","close":6700.0},{"date":"2017-08-28","close":6650.0},{"date":"2017-08-29","close":6700.0},{"date":"2017-08-30","close":6700.0},{"date":"2017-08-31","close":6690.0},{"date":"2017-09-01","close":6525.0},{"date":"2017-09-04","close":6575.0},{"date":"2017-09-05","close":6705.0},{"date":"2017-09-06","close":6385.0},{"date":"2017-09-07","close":6650.0},{"date":"2017-09-08","close":6070.0},{"date":"2017-09-11","close":5730.0},{"date":"2017-09-12","close":5690.0},{"date":"2017-09-13","close":5675.0},{"date":"2017-09-14","close":4910.0},{"date":"2017-09-15","close":5855.0},{"date":"2017-09-18","close":5910.0},{"date":"2017-09-19","close":5775.0},{"date":"2017-09-20","close":5515.0},{"date":"2017-09-21","close":5120.0},{"date":"2017-09-22","close":5210.0},{"date":"2017-09-25","close":5410.0},{"date":"2017-09-26","close":5415.0},{"date":"2017-09-27","close":5475.0},{"date":"2017-09-28","close":5475.0},{"date":"2017-09-29","close":5310.0},{"date":"2017-10-10","close":5335.0},{"date":"2017-10-11","close":5510.0},{"date":"2017-10-12","close":5495.0},{"date":"2017-10-13","close":5495.0},{"date":"2017-10-16","close":5410.0},{"date":"2017-10-17","close":5335.0},{"date":"2017-10-18","close":5015.0},{"date":"2017-10-19","close":4935.0},{"date":"2017-10-20","close":5050.0},{"date":"2017-10-23","close":5500.0},{"date":"2017-10-24","close":5600.0},{"date":"2017-10-25","close":6765.0},{"date":"2017-10-26","close":6765.0},{"date":"2017-10-27","close":6765.0},{"date":"2017-10-30","close":6765.0},{"date":"2017-10-31","close":6765.0},{"date":"2017-11-01","close":6765.0},{"date":"2017-11-02","close":6765.0},{"date":"2017-11-03","close":6765.0},{"date":"2017-11-06","close":6765.0},{"date":"2017-11-07","close":6765.0},{"date":"2017-11-08","close":6765.0},{"date":"2017-11-09","close":6765.0},{"date":"2017-11-10","close":6765.0},{"date":"2017-11-13","close":6765.0},{"date":"2017-11-14","close":6765.0},{"date":"2017-11-15","close":6870.0},{"date":"2017-11-16","close":5870.0},{"date":"2017-11-17","close":6190.0},{"date":"2017-11-20","close":6140.0},{"date":"2017-11-21","close":6075.0},{"date":"2017-11-22","close":5885.0},{"date":"2017-11-23","close":5670.0},{"date":"2017-11-24","close":5650.0},{"date":"2017-11-27","close":5780.0},{"date":"2017-11-28","close":5265.0},{"date":"2017-11-29","close":5340.0},{"date":"2017-11-30","close":5340.0},{"date":"2017-12-01","close":5265.0},{"date":"2017-12-04","close":5205.0},{"date":"2017-12-05","close":5310.0},{"date":"2017-12-06","close":5020.0},{"date":"2017-12-07","close":4780.0},{"date":"2017-12-08","close":4770.0},{"date":"2017-12-11","close":4690.0},{"date":"2017-12-12","close":4710.0},{"date":"2017-12-13","close":4760.0},{"date":"2017-12-14","close":4855.0},{"date":"2017-12-15","close":5145.0},{"date":"2017-12-18","close":5405.0},{"date":"2017-12-19","close":5785.0},{"date":"2017-12-20","close":6670.0},{"date":"2017-12-21","close":6480.0},{"date":"2017-12-22","close":7895.0},{"date":"2017-12-26","close":8840.0},{"date":"2017-12-27","close":8355.0},{"date":"2017-12-28","close":8355.0},{"date":"2018-01-02","close":9030.0},{"date":"2018-01-03","close":8775.0},{"date":"2018-01-04","close":8290.0},{"date":"2018-01-05","close":8570.0},{"date":"2018-01-08","close":8880.0},{"date":"2018-01-09","close":8880.0},{"date":"2018-01-10","close":8815.0},{"date":"2018-01-11","close":8870.0},{"date":"2018-01-12","close":8855.0},{"date":"2018-01-15","close":9935.0},{"date":"2018-01-16","close":10300.0},{"date":"2018-01-17","close":10570.0},{"date":"2018-01-18","close":11840.0},{"date":"2018-01-19","close":11825.0},{"date":"2018-01-22","close":12150.0},{"date":"2018-01-23","close":10935.0},{"date":"2018-01-24","close":10395.0},{"date":"2018-01-25","close":10990.0},{"date":"2018-01-26","close":11030.0},{"date":"2018-01-29","close":11040.0},{"date":"2018-01-30","close":10825.0},{"date":"2018-01-31","close":10585.0},{"date":"2018-02-01","close":11190.0},{"date":"2018-02-02","close":11540.0},{"date":"2018-02-05","close":11745.0},{"date":"2018-02-06","close":11380.0},{"date":"2018-02-07","close":10865.0},{"date":"2018-02-08","close":11285.0},{"date":"2018-02-09","close":11285.0},{"date":"2018-02-12","close":11355.0},{"date":"2018-02-13","close":11365.0},{"date":"2018-02-14","close":12110.0},{"date":"2018-02-19","close":12825.0},{"date":"2018-02-20","close":12285.0},{"date":"2018-02-21","close":11365.0},{"date":"2018-02-22","close":11015.0},{"date":"2018-02-23","close":11125.0},{"date":"2018-02-26","close":10730.0},{"date":"2018-02-27","close":10855.0},{"date":"2018-02-28","close":11055.0},{"date":"2018-03-02","close":11745.0},{"date":"2018-03-05","close":11540.0},{"date":"2018-03-06","close":11705.0},{"date":"2018-03-07","close":13000.0},{"date":"2018-03-08","close":13000.0},{"date":"2018-03-09","close":15455.0},{"date":"2018-03-12","close":15455.0},{"date":"2018-03-13","close":15930.0},{"date":"2018-03-14","close":13430.0},{"date":"2018-03-15","close":14915.0},{"date":"2018-03-16","close":14780.0},{"date":"2018-03-19","close":13500.0},{"date":"2018-03-20","close":13635.0},{"date":"2018-03-21","close":14040.0},{"date":"2018-03-22","close":14310.0},{"date":"2018-03-23","close":14445.0},{"date":"2018-03-26","close":14915.0},{"date":"2018-03-27","close":14310.0},{"date":"2018-03-28","close":13970.0},{"date":"2018-03-29","close":13835.0},{"date":"2018-03-30","close":14240.0},{"date":"2018-04-02","close":14175.0},{"date":"2018-04-03","close":13905.0},{"date":"2018-04-04","close":13565.0},{"date":"2018-04-05","close":12270.0},{"date":"2018-04-06","close":12460.0},{"date":"2018-04-09","close":13500.0},{"date":"2018-04-10","close":13470.0},{"date":"2018-04-11","close":12960.0},{"date":"2018-04-12","close":13110.0},{"date":"2018-04-13","close":14310.0},{"date":"2018-04-16","close":13905.0},{"date":"2018-04-17","close":13635.0},{"date":"2018-04-18","close":13335.0},{"date":"2018-04-19","close":13700.0},{"date":"2018-04-20","close":13500.0},{"date":"2018-04-23","close":13285.0},{"date":"2018-04-24","close":13230.0},{"date":"2018-04-25","close":12945.0},{"date":"2018-04-26","close":13470.0},{"date":"2018-04-27","close":13700.0},{"date":"2018-04-30","close":15050.0},{"date":"2018-05-02","close":13335.0},{"date":"2018-05-03","close":13500.0},{"date":"2018-05-04","close":13565.0},{"date":"2018-05-08","close":13150.0},{"date":"2018-05-09","close":12880.0},{"date":"2018-05-10","close":12920.0},{"date":"2018-05-11","close":12945.0},{"date":"2018-05-14","close":12675.0},{"date":"2018-05-15","close":12080.0},{"date":"2018-05-16","close":12080.0},{"date":"2018-05-17","close":11675.0},{"date":"2018-05-18","close":13095.0},{"date":"2018-05-21","close":13500.0},{"date":"2018-05-23","close":13460.0},{"date":"2018-05-24","close":13445.0},{"date":"2018-05-25","close":13295.0},{"date":"2018-05-28","close":13095.0},{"date":"2018-05-29","close":13365.0},{"date":"2018-05-30","close":13000.0},{"date":"2018-05-31","close":13200.0},{"date":"2018-06-01","close":13190.0},{"date":"2018-06-04","close":13200.0},{"date":"2018-06-05","close":13135.0},{"date":"2018-06-07","close":13835.0},{"date":"2018-06-08","close":13285.0},{"date":"2018-06-11","close":13485.0},{"date":"2018-06-12","close":13485.0},{"date":"2018-06-14","close":13150.0},{"date":"2018-06-15","close":13485.0},{"date":"2018-06-18","close":13025.0},{"date":"2018-06-19","close":13230.0},{"date":"2018-06-20","close":13065.0},{"date":"2018-06-21","close":13000.0},{"date":"2018-06-22","close":13110.0},{"date":"2018-06-25","close":13025.0},{"date":"2018-06-26","close":12715.0},{"date":"2018-06-27","close":12215.0},{"date":"2018-06-28","close":11745.0},{"date":"2018-06-29","close":11030.0},{"date":"2018-07-02","close":10530.0},{"date":"2018-07-03","close":10665.0},{"date":"2018-07-04","close":10800.0},{"date":"2018-07-05","close":10625.0},{"date":"2018-07-06","close":10610.0},{"date":"2018-07-09","close":10555.0},{"date":"2018-07-10","close":10650.0},{"date":"2018-07-11","close":10515.0},{"date":"2018-07-12","close":9855.0},{"date":"2018-07-13","close":10055.0},{"date":"2018-07-16","close":9950.0},{"date":"2018-07-17","close":11135.0},{"date":"2018-07-18","close":10530.0},{"date":"2018-07-19","close":10140.0},{"date":"2018-07-20","close":10110.0},{"date":"2018-07-23","close":9195.0},{"date":"2018-07-24","close":9285.0},{"date":"2018-07-25","close":8830.0},{"date":"2018-07-26","close":8870.0},{"date":"2018-07-27","close":9110.0},{"date":"2018-07-30","close":9015.0},{"date":"2018-07-31","close":9165.0},{"date":"2018-08-01","close":9395.0},{"date":"2018-08-02","close":10015.0},{"date":"2018-08-03","close":10460.0},{"date":"2018-08-06","close":10650.0},{"date":"2018-08-07","close":11055.0},{"date":"2018-08-08","close":10895.0},{"date":"2018-08-09","close":10865.0},{"date":"2018-08-10","close":10840.0},{"date":"2018-08-13","close":10595.0},{"date":"2018-08-14","close":10705.0},{"date":"2018-08-16","close":10475.0},{"date":"2018-08-17","close":10230.0},{"date":"2018-08-20","close":10070.0},{"date":"2018-08-21","close":9880.0},{"date":"2018-08-22","close":9450.0},{"date":"2018-08-23","close":8990.0},{"date":"2018-08-24","close":8775.0},{"date":"2018-08-27","close":9180.0},{"date":"2018-08-28","close":9275.0},{"date":"2018-08-29","close":9435.0},{"date":"2018-08-30","close":9340.0},{"date":"2018-08-31","close":9825.0},{"date":"2018-09-03","close":10110.0},{"date":"2018-09-04","close":10110.0},{"date":"2018-09-05","close":10140.0},{"date":"2018-09-06","close":9990.0},{"date":"2018-09-07","close":9815.0},{"date":"2018-09-10","close":9530.0},{"date":"2018-09-11","close":9410.0},{"date":"2018-09-12","close":9450.0},{"date":"2018-09-13","close":9380.0},{"date":"2018-09-14","close":9260.0},{"date":"2018-09-17","close":9180.0},{"date":"2018-09-18","close":9015.0},{"date":"2018-09-19","close":8880.0},{"date":"2018-09-20","close":8800.0},{"date":"2018-09-21","close":9100.0},{"date":"2018-09-27","close":9110.0},{"date":"2018-09-28","close":9085.0},{"date":"2018-10-01","close":8720.0},{"date":"2018-10-02","close":8695.0},{"date":"2018-10-04","close":8260.0},{"date":"2018-10-05","close":8030.0},{"date":"2018-10-08","close":7980.0},{"date":"2018-10-10","close":7910.0},{"date":"2018-10-11","close":7615.0},{"date":"2018-10-12","close":7465.0},{"date":"2018-10-15","close":7830.0},{"date":"2018-10-16","close":8260.0},{"date":"2018-10-17","close":9315.0},{"date":"2018-10-18","close":8735.0},{"date":"2018-10-19","close":8720.0},{"date":"2018-10-22","close":8385.0},{"date":"2018-10-23","close":8020.0},{"date":"2018-10-24","close":7830.0},{"date":"2018-10-25","close":9720.0},{"date":"2018-10-26","close":8665.0},{"date":"2018-10-29","close":8100.0},{"date":"2018-10-30","close":8640.0},{"date":"2018-10-31","close":8695.0},{"date":"2018-11-01","close":8695.0},{"date":"2018-11-02","close":8665.0},{"date":"2018-11-05","close":9340.0},{"date":"2018-11-06","close":9505.0},{"date":"2018-11-07","close":9505.0},{"date":"2018-11-08","close":9640.0},{"date":"2018-11-09","close":9465.0},{"date":"2018-11-12","close":9110.0},{"date":"2018-11-13","close":9015.0},{"date":"2018-11-14","close":8925.0},{"date":"2018-11-15","close":8815.0},{"date":"2018-11-16","close":8830.0},{"date":"2018-11-19","close":8965.0},{"date":"2018-11-20","close":9060.0},{"date":"2018-11-21","close":9165.0},{"date":"2018-11-22","close":9005.0},{"date":"2018-11-23","close":8705.0},{"date":"2018-11-26","close":8370.0},{"date":"2018-11-27","close":8505.0},{"date":"2018-11-28","close":8435.0},{"date":"2018-11-29","close":8100.0},{"date":"2018-11-30","close":7670.0},{"date":"2018-12-03","close":7585.0},{"date":"2018-12-04","close":7575.0},{"date":"2018-12-05","close":7490.0},{"date":"2018-12-06","close":7275.0},{"date":"2018-12-07","close":7355.0},{"date":"2018-12-10","close":7545.0},{"date":"2018-12-11","close":7535.0},{"date":"2018-12-12","close":7520.0},{"date":"2018-12-13","close":7535.0},{"date":"2018-12-14","close":7545.0},{"date":"2018-12-17","close":7520.0},{"date":"2018-12-18","close":7545.0},{"date":"2018-12-19","close":7750.0},{"date":"2018-12-20","close":8070.0},{"date":"2018-12-21","close":8705.0},{"date":"2018-12-24","close":8735.0},{"date":"2018-12-26","close":8830.0},{"date":"2018-12-27","close":8760.0},{"date":"2018-12-28","close":9015.0},{"date":"2019-01-02","close":8965.0},{"date":"2019-01-03","close":8435.0},{"date":"2019-01-04","close":8235.0},{"date":"2019-01-07","close":8100.0},{"date":"2019-01-08","close":8165.0},{"date":"2019-01-09","close":8180.0},{"date":"2019-01-10","close":8435.0},{"date":"2019-01-11","close":9015.0},{"date":"2019-01-14","close":8840.0},{"date":"2019-01-15","close":8815.0},{"date":"2019-01-16","close":8950.0},{"date":"2019-01-17","close":8640.0},{"date":"2019-01-18","close":8425.0},{"date":"2019-01-21","close":7950.0},{"date":"2019-01-22","close":7490.0},{"date":"2019-01-23","close":7115.0},{"date":"2019-01-24","close":8220.0},{"date":"2019-01-25","close":8205.0},{"date":"2019-01-28","close":7965.0},{"date":"2019-01-29","close":7790.0},{"date":"2019-01-30","close":7895.0},{"date":"2019-01-31","close":8125.0},{"date":"2019-02-01","close":8155.0},{"date":"2019-02-07","close":8070.0},{"date":"2019-02-08","close":8115.0},{"date":"2019-02-11","close":7855.0},{"date":"2019-02-12","close":7760.0},{"date":"2019-02-13","close":7805.0},{"date":"2019-02-14","close":7830.0},{"date":"2019-02-15","close":8205.0},{"date":"2019-02-18","close":8100.0},{"date":"2019-02-19","close":8085.0},{"date":"2019-02-20","close":8030.0},{"date":"2019-02-21","close":8005.0},{"date":"2019-02-22","close":7965.0},{"date":"2019-02-25","close":7870.0},{"date":"2019-02-26","close":7870.0},{"date":"2019-02-27","close":7870.0},{"date":"2019-02-28","close":7870.0},{"date":"2019-03-04","close":7870.0},{"date":"2019-03-05","close":7870.0},{"date":"2019-03-06","close":7870.0},{"date":"2019-03-07","close":7870.0},{"date":"2019-03-08","close":7870.0},{"date":"2019-03-11","close":7870.0},{"date":"2019-03-12","close":7870.0},{"date":"2019-03-13","close":7870.0},{"date":"2019-03-14","close":7870.0},{"date":"2019-03-15","close":7870.0},{"date":"2019-03-18","close":7870.0},{"date":"2019-03-19","close":7870.0},{"date":"2019-03-20","close":7870.0},{"date":"2019-03-21","close":7870.0},{"date":"2019-03-22","close":7870.0},{"date":"2019-03-25","close":7870.0},{"date":"2019-03-26","close":7870.0},{"date":"2019-03-27","close":7870.0},{"date":"2019-03-28","close":7870.0},{"date":"2019-03-29","close":7870.0},{"date":"2019-04-01","close":7870.0},{"date":"2019-04-02","close":7870.0},{"date":"2019-04-03","close":7870.0},{"date":"2019-04-04","close":7870.0},{"date":"2019-04-05","close":7870.0},{"date":"2019-04-08","close":7870.0},{"date":"2019-04-09","close":7870.0},{"date":"2019-04-10","close":7870.0},{"date":"2019-04-11","close":7870.0},{"date":"2019-04-12","close":7870.0},{"date":"2019-04-15","close":7870.0},{"date":"2019-04-16","close":7870.0},{"date":"2019-04-17","close":7870.0},{"date":"2019-04-18","close":7870.0},{"date":"2019-04-19","close":7870.0},{"date":"2019-04-22","close":7870.0},{"date":"2019-04-23","close":7870.0},{"date":"2019-04-24","close":7870.0},{"date":"2019-04-25","close":7870.0},{"date":"2019-04-26","close":7870.0},{"date":"2019-04-29","close":7870.0},{"date":"2019-04-30","close":7870.0},{"date":"2019-05-02","close":7870.0},{"date":"2019-05-03","close":7870.0},{"date":"2019-05-07","close":7870.0},{"date":"2019-05-08","close":7870.0},{"date":"2019-05-09","close":7870.0},{"date":"2019-05-10","close":7870.0},{"date":"2019-05-13","close":7870.0},{"date":"2019-05-14","close":7870.0},{"date":"2019-05-15","close":7870.0},{"date":"2019-05-16","close":7870.0},{"date":"2019-05-17","close":7870.0},{"date":"2019-05-20","close":7870.0},{"date":"2019-05-21","close":7870.0},{"date":"2019-05-22","close":7870.0},{"date":"2019-05-23","close":7870.0},{"date":"2019-05-24","close":7870.0},{"date":"2019-05-27","close":7870.0},{"date":"2019-05-28","close":7870.0},{"date":"2019-05-29","close":6800.0},{"date":"2019-05-30","close":6890.0},{"date":"2019-05-31","close":7770.0},{"date":"2019-06-03","close":8300.0},{"date":"2019-06-04","close":8300.0},{"date":"2019-06-05","close":7940.0},{"date":"2019-06-07","close":7950.0},{"date":"2019-06-10","close":8010.0},{"date":"2019-06-11","close":7900.0},{"date":"2019-06-12","close":7820.0},{"date":"2019-06-13","close":7840.0},{"date":"2019-06-14","close":7940.0},{"date":"2019-06-17","close":8170.0},{"date":"2019-06-18","close":8240.0},{"date":"2019-06-19","close":9190.0},{"date":"2019-06-20","close":9490.0},{"date":"2019-06-21","close":9680.0},{"date":"2019-06-24","close":9350.0},{"date":"2019-06-25","close":9300.0},{"date":"2019-06-26","close":9180.0},{"date":"2019-06-27","close":8600.0},{"date":"2019-06-28","close":8900.0},{"date":"2019-07-01","close":9140.0},{"date":"2019-07-02","close":9060.0},{"date":"2019-07-03","close":8960.0},{"date":"2019-07-04","close":8560.0},{"date":"2019-07-05","close":8860.0},{"date":"2019-07-08","close":8490.0},{"date":"2019-07-09","close":8380.0},{"date":"2019-07-10","close":8250.0},{"date":"2019-07-11","close":8020.0},{"date":"2019-07-12","close":8180.0},{"date":"2019-07-15","close":8060.0},{"date":"2019-07-16","close":8080.0},{"date":"2019-07-17","close":8000.0},{"date":"2019-07-18","close":8040.0},{"date":"2019-07-19","close":7970.0},{"date":"2019-07-22","close":8000.0},{"date":"2019-07-23","close":8420.0},{"date":"2019-07-24","close":8140.0},{"date":"2019-07-25","close":8190.0},{"date":"2019-07-26","close":8050.0},{"date":"2019-07-29","close":7870.0},{"date":"2019-07-30","close":7900.0},{"date":"2019-07-31","close":8140.0},{"date":"2019-08-01","close":7990.0},{"date":"2019-08-02","close":7970.0},{"date":"2019-08-05","close":7340.0},{"date":"2019-08-06","close":7340.0},{"date":"2019-08-07","close":7390.0},{"date":"2019-08-08","close":7540.0},{"date":"2019-08-09","close":7400.0},{"date":"2019-08-12","close":7430.0},{"date":"2019-08-13","close":7620.0},{"date":"2019-08-14","close":7700.0},{"date":"2019-08-16","close":8200.0},{"date":"2019-08-19","close":8190.0},{"date":"2019-08-20","close":8350.0},{"date":"2019-08-21","close":8310.0},{"date":"2019-08-22","close":8040.0},{"date":"2019-08-23","close":7950.0},{"date":"2019-08-26","close":7800.0},{"date":"2019-08-27","close":8220.0},{"date":"2019-08-28","close":8170.0},{"date":"2019-08-29","close":8150.0},{"date":"2019-08-30","close":8280.0},{"date":"2019-09-02","close":8280.0},{"date":"2019-09-03","close":8500.0},{"date":"2019-09-04","close":8820.0},{"date":"2019-09-05","close":8820.0},{"date":"2019-09-06","close":9060.0},{"date":"2019-09-09","close":8760.0},{"date":"2019-09-10","close":8380.0},{"date":"2019-09-11","close":8360.0},{"date":"2019-09-16","close":8310.0},{"date":"2019-09-17","close":8270.0},{"date":"2019-09-18","close":8230.0},{"date":"2019-09-19","close":8260.0},{"date":"2019-09-20","close":8240.0},{"date":"2019-09-23","close":8100.0},{"date":"2019-09-24","close":8100.0},{"date":"2019-09-25","close":8090.0},{"date":"2019-09-26","close":8110.0},{"date":"2019-09-27","close":8390.0},{"date":"2019-09-30","close":8300.0},{"date":"2019-10-01","close":8180.0},{"date":"2019-10-02","close":8190.0},{"date":"2019-10-04","close":8310.0},{"date":"2019-10-07","close":8290.0},{"date":"2019-10-08","close":8480.0},{"date":"2019-10-10","close":8330.0},{"date":"2019-10-11","close":8280.0},{"date":"2019-10-14","close":8650.0},{"date":"2019-10-15","close":8460.0},{"date":"2019-10-16","close":8470.0},{"date":"2019-10-17","close":8550.0},{"date":"2019-10-18","close":9120.0},{"date":"2019-10-21","close":9280.0},{"date":"2019-10-22","close":9320.0},{"date":"2019-10-23","close":9330.0},{"date":"2019-10-24","close":9320.0},{"date":"2019-10-25","close":10000.0},{"date":"2019-10-28","close":11200.0},{"date":"2019-10-29","close":11800.0},{"date":"2019-10-30","close":11800.0},{"date":"2019-10-31","close":12550.0},{"date":"2019-11-01","close":12450.0},{"date":"2019-11-04","close":12000.0},{"date":"2019-11-05","close":12200.0},{"date":"2019-11-06","close":12400.0},{"date":"2019-11-07","close":11450.0},{"date":"2019-11-08","close":11950.0},{"date":"2019-11-11","close":11750.0},{"date":"2019-11-12","close":12050.0},{"date":"2019-11-13","close":12000.0},{"date":"2019-11-14","close":11750.0},{"date":"2019-11-15","close":11650.0},{"date":"2019-11-18","close":11450.0},{"date":"2019-11-19","close":10800.0},{"date":"2019-11-20","close":11000.0},{"date":"2019-11-21","close":10850.0},{"date":"2019-11-22","close":10800.0},{"date":"2019-11-25","close":10750.0},{"date":"2019-11-26","close":11000.0},{"date":"2019-11-27","close":10650.0},{"date":"2019-11-28","close":10700.0},{"date":"2019-11-29","close":11350.0},{"date":"2019-12-02","close":11600.0},{"date":"2019-12-03","close":10150.0},{"date":"2019-12-04","close":9780.0},{"date":"2019-12-05","close":9660.0},{"date":"2019-12-06","close":9780.0},{"date":"2019-12-09","close":9590.0},{"date":"2019-12-10","close":8940.0},{"date":"2019-12-11","close":8990.0},{"date":"2019-12-12","close":9030.0},{"date":"2019-12-13","close":9220.0},{"date":"2019-12-16","close":9500.0},{"date":"2019-12-17","close":9350.0},{"date":"2019-12-18","close":9110.0},{"date":"2019-12-19","close":8940.0},{"date":"2019-12-20","close":8950.0},{"date":"2019-12-23","close":8910.0},{"date":"2019-12-24","close":8590.0},{"date":"2019-12-26","close":8840.0},{"date":"2019-12-27","close":9250.0},{"date":"2019-12-30","close":9550.0},{"date":"2020-01-02","close":9550.0},{"date":"2020-01-03","close":10400.0},{"date":"2020-01-06","close":10300.0},{"date":"2020-01-07","close":10000.0},{"date":"2020-01-08","close":9240.0},{"date":"2020-01-09","close":9650.0},{"date":"2020-01-10","close":10250.0},{"date":"2020-01-13","close":10100.0},{"date":"2020-01-14","close":9840.0},{"date":"2020-01-15","close":9850.0},{"date":"2020-01-16","close":9860.0},{"date":"2020-01-17","close":9830.0},{"date":"2020-01-20","close":9310.0},{"date":"2020-01-21","close":9320.0},{"date":"2020-01-22","close":9170.0},{"date":"2020-01-23","close":9350.0},{"date":"2020-01-28","close":9030.0},{"date":"2020-01-29","close":8990.0},{"date":"2020-01-30","close":8830.0},{"date":"2020-01-31","close":9050.0},{"date":"2020-02-03","close":9030.0},{"date":"2020-02-04","close":9000.0},{"date":"2020-02-05","close":8960.0},{"date":"2020-02-06","close":8950.0},{"date":"2020-02-07","close":9620.0},{"date":"2020-02-10","close":9480.0},{"date":"2020-02-11","close":9540.0},{"date":"2020-02-12","close":9670.0},{"date":"2020-02-13","close":9410.0},{"date":"2020-02-14","close":9780.0},{"date":"2020-02-17","close":10500.0},{"date":"2020-02-18","close":10750.0},{"date":"2020-02-19","close":9500.0},{"date":"2020-02-20","close":8860.0},{"date":"2020-02-21","close":8730.0},{"date":"2020-02-24","close":8370.0},{"date":"2020-02-25","close":8380.0},{"date":"2020-02-26","close":8400.0},{"date":"2020-02-27","close":8300.0},{"date":"2020-02-28","close":8290.0},{"date":"2020-03-02","close":8310.0},{"date":"2020-03-03","close":8440.0},{"date":"2020-03-04","close":8500.0},{"date":"2020-03-05","close":8500.0},{"date":"2020-03-06","close":8180.0},{"date":"2020-03-09","close":7990.0},{"date":"2020-03-10","close":7950.0},{"date":"2020-03-11","close":7780.0},{"date":"2020-03-12","close":6930.0},{"date":"2020-03-13","close":6260.0},{"date":"2020-03-16","close":6330.0},{"date":"2020-03-17","close":6280.0},{"date":"2020-03-18","close":6030.0},{"date":"2020-03-19","close":5450.0},{"date":"2020-03-20","close":6300.0},{"date":"2020-03-23","close":5750.0},{"date":"2020-03-24","close":5890.0},{"date":"2020-03-25","close":6100.0},{"date":"2020-03-26","close":6200.0},{"date":"2020-03-27","close":6220.0},{"date":"2020-03-30","close":6180.0},{"date":"2020-03-31","close":6840.0},{"date":"2020-04-01","close":7900.0},{"date":"2020-04-02","close":7560.0},{"date":"2020-04-03","close":7490.0},{"date":"2020-04-06","close":7730.0},{"date":"2020-04-07","close":8200.0},{"date":"2020-04-08","close":8170.0},{"date":"2020-04-09","close":8000.0},{"date":"2020-04-10","close":8000.0},{"date":"2020-04-13","close":8000.0},{"date":"2020-04-14","close":8000.0},{"date":"2020-04-16","close":8000.0},{"date":"2020-04-17","close":8000.0},{"date":"2020-04-20","close":8000.0},{"date":"2020-04-21","close":8000.0},{"date":"2020-04-22","close":8000.0},{"date":"2020-04-23","close":8000.0},{"date":"2020-04-24","close":8025.0},{"date":"2020-04-27","close":8000.0},{"date":"2020-04-28","close":7850.0},{"date":"2020-04-29","close":7850.0},{"date":"2020-05-04","close":7675.0},{"date":"2020-05-06","close":7625.0},{"date":"2020-05-07","close":8075.0},{"date":"2020-05-08","close":8075.0},{"date":"2020-05-11","close":7775.0},{"date":"2020-05-12","close":7700.0},{"date":"2020-05-13","close":7325.0},{"date":"2020-05-14","close":7200.0},{"date":"2020-05-15","close":7200.0},{"date":"2020-05-18","close":6975.0},{"date":"2020-05-19","close":7125.0},{"date":"2020-05-20","close":7225.0},{"date":"2020-05-21","close":7400.0},{"date":"2020-05-22","close":7000.0},{"date":"2020-05-25","close":7050.0},{"date":"2020-05-26","close":6900.0},{"date":"2020-05-27","close":6900.0},{"date":"2020-05-28","close":6900.0},{"date":"2020-05-29","close":6850.0},{"date":"2020-06-01","close":6875.0},{"date":"2020-06-02","close":6975.0},{"date":"2020-06-03","close":7050.0},{"date":"2020-06-04","close":6875.0},{"date":"2020-06-05","close":6950.0},{"date":"2020-06-08","close":7000.0},{"date":"2020-06-09","close":6925.0},{"date":"2020-06-10","close":6725.0},{"date":"2020-06-11","close":6675.0},{"date":"2020-06-12","close":6575.0},{"date":"2020-06-15","close":6300.0},{"date":"2020-06-16","close":6425.0},{"date":"2020-06-17","close":6375.0},{"date":"2020-06-18","close":6575.0},{"date":"2020-06-19","close":7000.0},{"date":"2020-06-22","close":7200.0},{"date":"2020-06-23","close":6925.0},{"date":"2020-06-24","close":6925.0},{"date":"2020-06-25","close":6550.0},{"date":"2020-06-26","close":6600.0},{"date":"2020-06-29","close":6525.0},{"date":"2020-06-30","close":6500.0},{"date":"2020-07-01","close":6450.0},{"date":"2020-07-02","close":6650.0},{"date":"2020-07-03","close":7000.0},{"date":"2020-07-06","close":6800.0},{"date":"2020-07-07","close":7550.0},{"date":"2020-07-08","close":7300.0},{"date":"2020-07-09","close":8050.0},{"date":"2020-07-10","close":8550.0},{"date":"2020-07-13","close":8625.0},{"date":"2020-07-14","close":8350.0},{"date":"2020-07-15","close":8400.0},{"date":"2020-07-16","close":8850.0},{"date":"2020-07-17","close":8800.0},{"date":"2020-07-20","close":8675.0},{"date":"2020-07-21","close":8950.0},{"date":"2020-07-22","close":8800.0},{"date":"2020-07-23","close":8725.0},{"date":"2020-07-24","close":8675.0},{"date":"2020-07-27","close":8450.0},{"date":"2020-07-28","close":8350.0},{"date":"2020-07-29","close":8225.0},{"date":"2020-07-30","close":8825.0},{"date":"2020-07-31","close":8675.0},{"date":"2020-08-03","close":8800.0},{"date":"2020-08-04","close":8750.0},{"date":"2020-08-05","close":8700.0},{"date":"2020-08-06","close":8425.0},{"date":"2020-08-07","close":8350.0},{"date":"2020-08-10","close":8325.0},{"date":"2020-08-11","close":8400.0},{"date":"2020-08-12","close":8125.0},{"date":"2020-08-13","close":8075.0},{"date":"2020-08-14","close":7875.0},{"date":"2020-08-18","close":7400.0},{"date":"2020-08-19","close":7750.0},{"date":"2020-08-20","close":7400.0},{"date":"2020-08-21","close":7300.0},{"date":"2020-08-24","close":8025.0},{"date":"2020-08-25","close":8025.0},{"date":"2020-08-26","close":7900.0},{"date":"2020-08-27","close":7500.0},{"date":"2020-08-28","close":7375.0},{"date":"2020-08-31","close":7500.0},{"date":"2020-09-01","close":7350.0},{"date":"2020-09-02","close":7400.0},{"date":"2020-09-03","close":7425.0},{"date":"2020-09-04","close":7400.0},{"date":"2020-09-07","close":7400.0},{"date":"2020-09-08","close":7575.0},{"date":"2020-09-09","close":7550.0},{"date":"2020-09-10","close":7550.0},{"date":"2020-09-11","close":7550.0},{"date":"2020-09-14","close":7600.0},{"date":"2020-09-15","close":7600.0},{"date":"2020-09-16","close":7550.0},{"date":"2020-09-17","close":7350.0},{"date":"2020-09-18","close":7300.0},{"date":"2020-09-21","close":7200.0},{"date":"2020-09-22","close":7150.0},{"date":"2020-09-23","close":6925.0},{"date":"2020-09-24","close":6600.0},{"date":"2020-09-25","close":6900.0},{"date":"2020-09-28","close":7175.0},{"date":"2020-09-29","close":7250.0},{"date":"2020-10-05","close":7400.0},{"date":"2020-10-06","close":7675.0},{"date":"2020-10-07","close":8425.0},{"date":"2020-10-08","close":8700.0},{"date":"2020-10-12","close":9050.0},{"date":"2020-10-13","close":9300.0},{"date":"2020-10-14","close":9425.0},{"date":"2020-10-15","close":9400.0},{"date":"2020-10-16","close":8900.0},{"date":"2020-10-19","close":8750.0},{"date":"2020-10-20","close":8575.0},{"date":"2020-10-21","close":8675.0},{"date":"2020-10-22","close":8400.0},{"date":"2020-10-23","close":8375.0},{"date":"2020-10-26","close":7850.0},{"date":"2020-10-27","close":7875.0},{"date":"2020-10-28","close":8000.0},{"date":"2020-10-29","close":7850.0},{"date":"2020-10-30","close":7375.0},{"date":"2020-11-02","close":7650.0},{"date":"2020-11-03","close":7650.0},{"date":"2020-11-04","close":7625.0},{"date":"2020-11-05","close":7725.0},{"date":"2020-11-06","close":7475.0},{"date":"2020-11-09","close":7625.0},{"date":"2020-11-10","close":7525.0},{"date":"2020-11-11","close":7475.0},{"date":"2020-11-12","close":7375.0},{"date":"2020-11-13","close":7375.0},{"date":"2020-11-16","close":7525.0},{"date":"2020-11-17","close":7500.0},{"date":"2020-11-18","close":7400.0},{"date":"2020-11-19","close":7400.0},{"date":"2020-11-20","close":7650.0},{"date":"2020-11-23","close":7850.0},{"date":"2020-11-24","close":7800.0},{"date":"2020-11-25","close":7525.0},{"date":"2020-11-26","close":7525.0},{"date":"2020-11-27","close":7525.0},{"date":"2020-11-30","close":7500.0},{"date":"2020-12-01","close":7500.0},{"date":"2020-12-02","close":7425.0},{"date":"2020-12-03","close":7375.0},{"date":"2020-12-04","close":7500.0},{"date":"2020-12-07","close":7450.0},{"date":"2020-12-08","close":7250.0},{"date":"2020-12-09","close":7200.0},{"date":"2020-12-10","close":7200.0},{"date":"2020-12-11","close":7350.0},{"date":"2020-12-14","close":7175.0},{"date":"2020-12-15","close":6975.0},{"date":"2020-12-16","close":7000.0},{"date":"2020-12-17","close":6975.0},{"date":"2020-12-18","close":7050.0},{"date":"2020-12-21","close":7000.0},{"date":"2020-12-22","close":6925.0},{"date":"2020-12-23","close":6875.0},{"date":"2020-12-24","close":6800.0},{"date":"2020-12-28","close":6700.0},{"date":"2020-12-29","close":6775.0},{"date":"2020-12-30","close":6850.0},{"date":"2021-01-04","close":6975.0},{"date":"2021-01-05","close":7150.0},{"date":"2021-01-06","close":7025.0},{"date":"2021-01-07","close":6950.0},{"date":"2021-01-08","close":6650.0},{"date":"2021-01-11","close":6525.0},{"date":"2021-01-12","close":6500.0},{"date":"2021-01-13","close":6525.0},{"date":"2021-01-14","close":6675.0},{"date":"2021-01-15","close":6450.0},{"date":"2021-01-18","close":6300.0},{"date":"2021-01-19","close":6400.0},{"date":"2021-01-20","close":6275.0},{"date":"2021-01-21","close":6825.0},{"date":"2021-01-22","close":6525.0},{"date":"2021-01-25","close":6575.0},{"date":"2021-01-26","close":6375.0},{"date":"2021-01-27","close":6350.0},{"date":"2021-01-28","close":6225.0},{"date":"2021-01-29","close":6000.0},{"date":"2021-02-01","close":6325.0},{"date":"2021-02-02","close":6375.0},{"date":"2021-02-03","close":6650.0},{"date":"2021-02-04","close":6800.0},{"date":"2021-02-05","close":7675.0},{"date":"2021-02-08","close":7675.0},{"date":"2021-02-09","close":8025.0},{"date":"2021-02-10","close":8125.0},{"date":"2021-02-15","close":8150.0},{"date":"2021-02-16","close":8175.0},{"date":"2021-02-17","close":8225.0},{"date":"2021-02-18","close":8150.0},{"date":"2021-02-19","close":8025.0},{"date":"2021-02-22","close":7775.0},{"date":"2021-02-23","close":7775.0},{"date":"2021-02-24","close":7300.0},{"date":"2021-02-25","close":7500.0},{"date":"2021-02-26","close":7425.0},{"date":"2021-03-02","close":7275.0},{"date":"2021-03-03","close":7375.0},{"date":"2021-03-04","close":7450.0},{"date":"2021-03-05","close":7900.0},{"date":"2021-03-08","close":7475.0},{"date":"2021-03-09","close":7300.0},{"date":"2021-03-10","close":7225.0},{"date":"2021-03-11","close":7450.0},{"date":"2021-03-12","close":7700.0},{"date":"2021-03-15","close":7700.0},{"date":"2021-03-16","close":7700.0},{"date":"2021-03-17","close":7725.0},{"date":"2021-03-18","close":7950.0},{"date":"2021-03-19","close":7950.0},{"date":"2021-03-22","close":7975.0},{"date":"2021-03-23","close":7850.0},{"date":"2021-03-24","close":7900.0},{"date":"2021-03-25","close":7700.0},{"date":"2021-03-26","close":7625.0},{"date":"2021-03-29","close":7475.0},{"date":"2021-03-30","close":7525.0},{"date":"2021-03-31","close":7525.0},{"date":"2021-04-01","close":7450.0},{"date":"2021-04-02","close":7575.0},{"date":"2021-04-05","close":7575.0},{"date":"2021-04-06","close":7500.0},{"date":"2021-04-07","close":7450.0},{"date":"2021-04-08","close":7650.0},{"date":"2021-04-09","close":7125.0},{"date":"2021-04-12","close":7425.0},{"date":"2021-04-13","close":7275.0},{"date":"2021-04-14","close":7125.0},{"date":"2021-04-15","close":7100.0},{"date":"2021-04-16","close":7100.0},{"date":"2021-04-19","close":7025.0},{"date":"2021-04-20","close":6950.0},{"date":"2021-04-21","close":6775.0},{"date":"2021-04-22","close":6875.0},{"date":"2021-04-23","close":6750.0},{"date":"2021-04-26","close":6825.0},{"date":"2021-04-27","close":6725.0},{"date":"2021-04-28","close":6625.0},{"date":"2021-04-29","close":6850.0},{"date":"2021-04-30","close":6850.0},{"date":"2021-05-03","close":6975.0},{"date":"2021-05-04","close":6900.0},{"date":"2021-05-06","close":6900.0},{"date":"2021-05-07","close":7200.0},{"date":"2021-05-10","close":7200.0},{"date":"2021-05-11","close":7225.0},{"date":"2021-05-12","close":7350.0},{"date":"2021-05-13","close":7150.0},{"date":"2021-05-14","close":7050.0},{"date":"2021-05-17","close":6975.0},{"date":"2021-05-18","close":7000.0},{"date":"2021-05-20","close":6975.0},{"date":"2021-05-21","close":7000.0},{"date":"2021-05-24","close":6975.0},{"date":"2021-05-25","close":6950.0},{"date":"2021-05-26","close":7250.0},{"date":"2021-05-27","close":7400.0},{"date":"2021-05-28","close":7475.0},{"date":"2021-05-31","close":7475.0},{"date":"2021-06-01","close":7475.0},{"date":"2021-06-02","close":7550.0},{"date":"2021-06-03","close":7875.0},{"date":"2021-06-04","close":7875.0},{"date":"2021-06-07","close":7775.0},{"date":"2021-06-08","close":7700.0},{"date":"2021-06-09","close":7575.0},{"date":"2021-06-10","close":7575.0},{"date":"2021-06-11","close":7750.0},{"date":"2021-06-14","close":8175.0},{"date":"2021-06-15","close":8225.0},{"date":"2021-06-16","close":8325.0},{"date":"2021-06-17","close":8200.0},{"date":"2021-06-18","close":8200.0},{"date":"2021-06-21","close":7975.0},{"date":"2021-06-22","close":7850.0},{"date":"2021-06-23","close":7850.0},{"date":"2021-06-24","close":7675.0},{"date":"2021-06-25","close":8275.0},{"date":"2021-06-28","close":7900.0},{"date":"2021-06-29","close":7900.0},{"date":"2021-06-30","close":8125.0},{"date":"2021-07-01","close":9175.0},{"date":"2021-07-02","close":9350.0},{"date":"2021-07-05","close":10425.0},{"date":"2021-07-06","close":10325.0},{"date":"2021-07-07","close":9850.0},{"date":"2021-07-08","close":9950.0},{"date":"2021-07-09","close":9750.0},{"date":"2021-07-12","close":10125.0},{"date":"2021-07-13","close":9600.0},{"date":"2021-07-14","close":9925.0},{"date":"2021-07-15","close":9400.0},{"date":"2021-07-16","close":9300.0},{"date":"2021-07-19","close":9450.0},{"date":"2021-07-20","close":9975.0},{"date":"2021-07-21","close":9850.0},{"date":"2021-07-22","close":10050.0},{"date":"2021-07-23","close":9950.0},{"date":"2021-07-26","close":9775.0},{"date":"2021-07-27","close":9925.0},{"date":"2021-07-28","close":9550.0},{"date":"2021-07-29","close":9925.0},{"date":"2021-07-30","close":9800.0},{"date":"2021-08-02","close":9675.0},{"date":"2021-08-03","close":9375.0},{"date":"2021-08-04","close":9150.0},{"date":"2021-08-05","close":9100.0},{"date":"2021-08-06","close":9400.0},{"date":"2021-08-09","close":9800.0},{"date":"2021-08-10","close":9425.0},{"date":"2021-08-11","close":9325.0},{"date":"2021-08-12","close":9225.0},{"date":"2021-08-13","close":9300.0},{"date":"2021-08-17","close":9325.0},{"date":"2021-08-18","close":9800.0},{"date":"2021-08-19","close":9850.0},{"date":"2021-08-20","close":10150.0},{"date":"2021-08-23","close":10450.0},{"date":"2021-08-24","close":9800.0},{"date":"2021-08-25","close":9725.0},{"date":"2021-08-26","close":9475.0},{"date":"2021-08-27","close":9650.0},{"date":"2021-08-30","close":9975.0},{"date":"2021-08-31","close":9975.0},{"date":"2021-09-01","close":9900.0},{"date":"2021-09-02","close":9925.0},{"date":"2021-09-03","close":10300.0},{"date":"2021-09-06","close":11125.0},{"date":"2021-09-07","close":11575.0},{"date":"2021-09-08","close":11450.0},{"date":"2021-09-09","close":11600.0},{"date":"2021-09-10","close":11575.0},{"date":"2021-09-13","close":10750.0},{"date":"2021-09-14","close":10800.0},{"date":"2021-09-15","close":10000.0},{"date":"2021-09-16","close":10150.0},{"date":"2021-09-17","close":10050.0},{"date":"2021-09-23","close":9375.0},{"date":"2021-09-24","close":9725.0},{"date":"2021-09-27","close":10200.0},{"date":"2021-09-28","close":9975.0},{"date":"2021-09-29","close":9900.0},{"date":"2021-09-30","close":9550.0},{"date":"2021-10-01","close":8950.0},{"date":"2021-10-05","close":8300.0},{"date":"2021-10-06","close":7625.0},{"date":"2021-10-07","close":8150.0},{"date":"2021-10-08","close":8600.0},{"date":"2021-10-12","close":7950.0},{"date":"2021-10-13","close":8875.0},{"date":"2021-10-14","close":8875.0},{"date":"2021-10-15","close":8950.0},{"date":"2021-10-18","close":8525.0},{"date":"2021-10-19","close":8350.0},{"date":"2021-10-20","close":8800.0},{"date":"2021-10-21","close":8650.0},{"date":"2021-10-22","close":8650.0},{"date":"2021-10-25","close":8700.0},{"date":"2021-10-26","close":8550.0},{"date":"2021-10-27","close":8575.0},{"date":"2021-10-28","close":8225.0},{"date":"2021-10-29","close":7950.0},{"date":"2021-11-01","close":7950.0},{"date":"2021-11-02","close":7900.0},{"date":"2021-11-03","close":7625.0},{"date":"2021-11-04","close":7375.0},{"date":"2021-11-05","close":7725.0},{"date":"2021-11-08","close":7125.0},{"date":"2021-11-09","close":6600.0},{"date":"2021-11-10","close":6425.0},{"date":"2021-11-11","close":6175.0},{"date":"2021-11-12","close":6250.0},{"date":"2021-11-15","close":6375.0},{"date":"2021-11-16","close":6075.0},{"date":"2021-11-17","close":5950.0},{"date":"2021-11-18","close":5950.0},{"date":"2021-11-19","close":6075.0},{"date":"2021-11-22","close":6000.0},{"date":"2021-11-23","close":5900.0},{"date":"2021-11-24","close":5900.0},{"date":"2021-11-25","close":5700.0},{"date":"2021-11-26","close":5750.0},{"date":"2021-11-29","close":5650.0},{"date":"2021-11-30","close":5150.0},{"date":"2021-12-01","close":5475.0},{"date":"2021-12-02","close":5700.0},{"date":"2021-12-03","close":5750.0},{"date":"2021-12-06","close":5650.0},{"date":"2021-12-07","close":5675.0},{"date":"2021-12-08","close":5700.0},{"date":"2021-12-09","close":5800.0},{"date":"2021-12-10","close":5750.0},{"date":"2021-12-13","close":5650.0},{"date":"2021-12-14","close":5625.0},{"date":"2021-12-15","close":5650.0},{"date":"2021-12-16","close":5725.0},{"date":"2021-12-17","close":5625.0},{"date":"2021-12-20","close":5325.0},{"date":"2021-12-21","close":5450.0},{"date":"2021-12-22","close":5525.0},{"date":"2021-12-23","close":5425.0},{"date":"2021-12-24","close":5500.0},{"date":"2021-12-27","close":5550.0},{"date":"2021-12-28","close":5550.0},{"date":"2021-12-29","close":5675.0},{"date":"2021-12-30","close":6500.0},{"date":"2022-01-03","close":6850.0},{"date":"2022-01-04","close":7575.0},{"date":"2022-01-05","close":8550.0},{"date":"2022-01-06","close":7550.0},{"date":"2022-01-07","close":7600.0},{"date":"2022-01-10","close":6975.0},{"date":"2022-01-11","close":6725.0},{"date":"2022-01-12","close":6775.0},{"date":"2022-01-13","close":6850.0},{"date":"2022-01-14","close":6575.0},{"date":"2022-01-17","close":6000.0},{"date":"2022-01-18","close":5950.0},{"date":"2022-01-19","close":5950.0},{"date":"2022-01-20","close":6175.0},{"date":"2022-01-21","close":6100.0},{"date":"2022-01-24","close":5775.0},{"date":"2022-01-25","close":5375.0},{"date":"2022-01-26","close":5450.0},{"date":"2022-01-27","close":5225.0},{"date":"2022-01-28","close":5475.0},{"date":"2022-02-03","close":5675.0},{"date":"2022-02-04","close":5800.0},{"date":"2022-02-07","close":5725.0},{"date":"2022-02-08","close":5950.0},{"date":"2022-02-09","close":5725.0},{"date":"2022-02-10","close":5475.0},{"date":"2022-02-11","close":5375.0},{"date":"2022-02-14","close":5100.0},{"date":"2022-02-15","close":5050.0},{"date":"2022-02-16","close":5250.0},{"date":"2022-02-17","close":5350.0},{"date":"2022-02-18","close":5300.0},{"date":"2022-02-21","close":5125.0},{"date":"2022-02-22","close":5025.0},{"date":"2022-02-23","close":5125.0},{"date":"2022-02-24","close":4860.0},{"date":"2022-02-25","close":4980.0},{"date":"2022-02-28","close":4990.0},{"date":"2022-03-02","close":5050.0},{"date":"2022-03-03","close":5175.0},{"date":"2022-03-04","close":5075.0},{"date":"2022-03-07","close":4880.0},{"date":"2022-03-08","close":4870.0},{"date":"2022-03-10","close":4875.0},{"date":"2022-03-11","close":4935.0},{"date":"2022-03-14","close":4820.0},{"date":"2022-03-15","close":4845.0},{"date":"2022-03-16","close":4815.0},{"date":"2022-03-17","close":5475.0},{"date":"2022-03-18","close":5375.0},{"date":"2022-03-21","close":5275.0},{"date":"2022-03-22","close":5325.0},{"date":"2022-03-23","close":5175.0},{"date":"2022-03-24","close":5475.0},{"date":"2022-03-25","close":5450.0},{"date":"2022-03-28","close":5350.0},{"date":"2022-03-29","close":5475.0},{"date":"2022-03-30","close":6425.0},{"date":"2022-03-31","close":7300.0},{"date":"2022-04-01","close":7350.0},{"date":"2022-04-04","close":7475.0},{"date":"2022-04-05","close":7325.0},{"date":"2022-04-06","close":7025.0},{"date":"2022-04-07","close":7525.0},{"date":"2022-04-08","close":7650.0},{"date":"2022-04-11","close":7625.0},{"date":"2022-04-12","close":7550.0},{"date":"2022-04-13","close":7750.0},{"date":"2022-04-14","close":8650.0},{"date":"2022-04-15","close":8600.0},{"date":"2022-04-18","close":7600.0},{"date":"2022-04-19","close":7600.0},{"date":"2022-04-20","close":7925.0},{"date":"2022-04-21","close":7425.0},{"date":"2022-04-22","close":7250.0},{"date":"2022-04-25","close":6650.0},{"date":"2022-04-26","close":6850.0},{"date":"2022-04-27","close":6900.0},{"date":"2022-04-28","close":7000.0},{"date":"2022-04-29","close":7025.0},{"date":"2022-05-02","close":7075.0},{"date":"2022-05-03","close":6950.0},{"date":"2022-05-04","close":6850.0},{"date":"2022-05-06","close":6750.0},{"date":"2022-05-09","close":6550.0},{"date":"2022-05-10","close":6775.0},{"date":"2022-05-11","close":6650.0},{"date":"2022-05-12","close":6150.0},{"date":"2022-05-13","close":6050.0},{"date":"2022-05-16","close":6150.0},{"date":"2022-05-17","close":6150.0},{"date":"2022-05-18","close":5550.0},{"date":"2022-05-19","close":5325.0},{"date":"2022-05-20","close":5950.0},{"date":"2022-05-23","close":5975.0},{"date":"2022-05-24","close":5575.0},{"date":"2022-05-25","close":5625.0},{"date":"2022-05-26","close":5700.0},{"date":"2022-05-27","close":5650.0},{"date":"2022-05-30","close":5725.0},{"date":"2022-05-31","close":5750.0},{"date":"2022-06-02","close":5800.0},{"date":"2022-06-03","close":6650.0},{"date":"2022-06-07","close":6550.0},{"date":"2022-06-08","close":7050.0},{"date":"2022-06-09","close":6825.0},{"date":"2022-06-10","close":6400.0},{"date":"2022-06-13","close":5825.0},{"date":"2022-06-14","close":5850.0},{"date":"2022-06-15","close":5525.0},{"date":"2022-06-16","close":5275.0},{"date":"2022-06-17","close":5325.0},{"date":"2022-06-20","close":5075.0},{"date":"2022-06-21","close":5150.0},{"date":"2022-06-22","close":5025.0},{"date":"2022-06-23","close":4860.0},{"date":"2022-06-24","close":5150.0},{"date":"2022-06-27","close":5275.0},{"date":"2022-06-28","close":5350.0},{"date":"2022-06-29","close":5250.0},{"date":"2022-06-30","close":5125.0},{"date":"2022-07-01","close":5025.0},{"date":"2022-07-04","close":4905.0},{"date":"2022-07-05","close":5050.0},{"date":"2022-07-06","close":5000.0},{"date":"2022-07-07","close":5000.0},{"date":"2022-07-08","close":5100.0},{"date":"2022-07-11","close":5125.0},{"date":"2022-07-12","close":5075.0},{"date":"2022-07-13","close":5000.0},{"date":"2022-07-14","close":5025.0},{"date":"2022-07-15","close":5000.0},{"date":"2022-07-18","close":5075.0},{"date":"2022-07-19","close":5250.0},{"date":"2022-07-20","close":5200.0},{"date":"2022-07-21","close":5250.0},{"date":"2022-07-22","close":5100.0},{"date":"2022-07-25","close":5075.0},{"date":"2022-07-26","close":5000.0},{"date":"2022-07-27","close":5000.0},{"date":"2022-07-28","close":5000.0},{"date":"2022-07-29","close":4980.0},{"date":"2022-08-01","close":5000.0},{"date":"2022-08-02","close":5000.0},{"date":"2022-08-03","close":5000.0},{"date":"2022-08-04","close":5125.0},{"date":"2022-08-05","close":4930.0},{"date":"2022-08-08","close":4790.0},{"date":"2022-08-09","close":4615.0},{"date":"2022-08-10","close":4585.0},{"date":"2022-08-11","close":4565.0},{"date":"2022-08-12","close":4635.0},{"date":"2022-08-16","close":4575.0},{"date":"2022-08-17","close":4560.0},{"date":"2022-08-18","close":4500.0},{"date":"2022-08-19","close":4490.0},{"date":"2022-08-22","close":4390.0},{"date":"2022-08-23","close":4520.0},{"date":"2022-08-24","close":4425.0},{"date":"2022-08-25","close":4430.0},{"date":"2022-08-26","close":4425.0},{"date":"2022-08-29","close":4400.0},{"date":"2022-08-30","close":4500.0},{"date":"2022-08-31","close":4500.0},{"date":"2022-09-01","close":4390.0},{"date":"2022-09-02","close":4375.0},{"date":"2022-09-05","close":4245.0},{"date":"2022-09-06","close":4245.0},{"date":"2022-09-07","close":4150.0},{"date":"2022-09-08","close":4445.0},{"date":"2022-09-13","close":4695.0},{"date":"2022-09-14","close":4640.0},{"date":"2022-09-15","close":4575.0},{"date":"2022-09-16","close":4555.0},{"date":"2022-09-19","close":4530.0},{"date":"2022-09-20","close":5700.0},{"date":"2022-09-21","close":7400.0},{"date":"2022-09-22","close":9600.0},{"date":"2022-09-23","close":9625.0},{"date":"2022-09-26","close":8875.0},{"date":"2022-09-27","close":8650.0},{"date":"2022-09-28","close":8975.0},{"date":"2022-09-29","close":9000.0},{"date":"2022-09-30","close":11700.0},{"date":"2022-10-04","close":15200.0},{"date":"2022-10-05","close":15200.0},{"date":"2022-10-06","close":17000.0},{"date":"2022-10-07","close":17000.0},{"date":"2022-10-11","close":16200.0},{"date":"2022-10-12","close":15525.0},{"date":"2022-10-13","close":15325.0},{"date":"2022-10-14","close":14775.0},{"date":"2022-10-17","close":14175.0},{"date":"2022-10-18","close":13200.0},{"date":"2022-10-19","close":13875.0},{"date":"2022-10-20","close":14550.0},{"date":"2022-10-21","close":14975.0},{"date":"2022-10-24","close":16500.0},{"date":"2022-10-25","close":15600.0},{"date":"2022-10-26","close":14575.0},{"date":"2022-10-27","close":13875.0},{"date":"2022-10-28","close":14175.0},{"date":"2022-10-31","close":15350.0},{"date":"2022-11-01","close":14625.0},{"date":"2022-11-02","close":14450.0},{"date":"2022-11-03","close":15100.0},{"date":"2022-11-04","close":14950.0},{"date":"2022-11-07","close":14950.0},{"date":"2022-11-08","close":15075.0},{"date":"2022-11-09","close":16675.0},{"date":"2022-11-10","close":15875.0},{"date":"2022-11-11","close":17050.0},{"date":"2022-11-14","close":16350.0},{"date":"2022-11-15","close":15700.0},{"date":"2022-11-16","close":16000.0},{"date":"2022-11-17","close":15900.0},{"date":"2022-11-18","close":19500.0},{"date":"2022-11-21","close":19500.0},{"date":"2022-11-22","close":19500.0},{"date":"2022-11-23","close":19500.0},{"date":"2022-11-24","close":19500.0},{"date":"2022-11-25","close":19500.0},{"date":"2022-11-28","close":19500.0},{"date":"2022-11-29","close":19500.0},{"date":"2022-11-30","close":19500.0},{"date":"2022-12-01","close":19500.0},{"date":"2022-12-02","close":19500.0},{"date":"2022-12-05","close":19500.0},{"date":"2022-12-06","close":19500.0},{"date":"2022-12-07","close":19500.0},{"date":"2022-12-08","close":19500.0},{"date":"2022-12-09","close":19500.0},{"date":"2022-12-12","close":14650.0},{"date":"2022-12-13","close":11850.0},{"date":"2022-12-14","close":12100.0},{"date":"2022-12-15","close":10700.0},{"date":"2022-12-16","close":12100.0},{"date":"2022-12-19","close":15700.0},{"date":"2022-12-20","close":16350.0},{"date":"2022-12-21","close":14600.0},{"date":"2022-12-22","close":15350.0},{"date":"2022-12-23","close":14300.0},{"date":"2022-12-26","close":14700.0},{"date":"2022-12-27","close":15150.0},{"date":"2022-12-28","close":15350.0},{"date":"2022-12-29","close":14750.0},{"date":"2023-01-02","close":15500.0},{"date":"2023-01-03","close":16200.0},{"date":"2023-01-04","close":15900.0},{"date":"2023-01-05","close":15000.0},{"date":"2023-01-06","close":14600.0},{"date":"2023-01-09","close":14350.0},{"date":"2023-01-10","close":13750.0},{"date":"2023-01-11","close":14200.0},{"date":"2023-01-12","close":14900.0},{"date":"2023-01-13","close":15050.0},{"date":"2023-01-16","close":15600.0},{"date":"2023-01-17","close":17350.0},{"date":"2023-01-18","close":17650.0},{"date":"2023-01-19","close":14550.0},{"date":"2023-01-20","close":15500.0},{"date":"2023-01-25","close":15310.0},{"date":"2023-01-26","close":15380.0},{"date":"2023-01-27","close":14890.0},{"date":"2023-01-30","close":15700.0},{"date":"2023-01-31","close":14960.0},{"date":"2023-02-01","close":14560.0},{"date":"2023-02-02","close":14590.0},{"date":"2023-02-03","close":14150.0},{"date":"2023-02-06","close":13900.0},{"date":"2023-02-07","close":13980.0},{"date":"2023-02-08","close":13800.0},{"date":"2023-02-09","close":13800.0},{"date":"2023-02-10","close":13320.0},{"date":"2023-02-13","close":12960.0},{"date":"2023-02-14","close":12770.0},{"date":"2023-02-15","close":13050.0},{"date":"2023-02-16","close":13690.0},{"date":"2023-02-17","close":13010.0},{"date":"2023-02-20","close":13370.0},{"date":"2023-02-21","close":13340.0},{"date":"2023-02-22","close":13220.0},{"date":"2023-02-23","close":12950.0},{"date":"2023-02-24","close":13300.0},{"date":"2023-02-27","close":13070.0},{"date":"2023-02-28","close":13150.0},{"date":"2023-03-02","close":13250.0},{"date":"2023-03-03","close":13010.0},{"date":"2023-03-06","close":13000.0},{"date":"2023-03-07","close":16420.0},{"date":"2023-03-08","close":15900.0},{"date":"2023-03-09","close":14030.0},{"date":"2023-03-10","close":13420.0},{"date":"2023-03-13","close":13770.0},{"date":"2023-03-14","close":13020.0},{"date":"2023-03-15","close":13300.0},{"date":"2023-03-16","close":13920.0},{"date":"2023-03-17","close":14240.0},{"date":"2023-03-20","close":15390.0},{"date":"2023-03-21","close":15330.0},{"date":"2023-03-22","close":15490.0},{"date":"2023-03-23","close":17800.0},{"date":"2023-03-24","close":18910.0},{"date":"2023-03-27","close":22250.0},{"date":"2023-03-28","close":25050.0},{"date":"2023-03-29","close":25450.0},{"date":"2023-03-30","close":24950.0},{"date":"2023-03-31","close":26250.0},{"date":"2023-04-03","close":28800.0},{"date":"2023-04-04","close":30900.0},{"date":"2023-04-05","close":31350.0},{"date":"2023-04-06","close":31250.0},{"date":"2023-04-07","close":31700.0},{"date":"2023-04-10","close":31750.0},{"date":"2023-04-11","close":30650.0},{"date":"2023-04-12","close":27200.0},{"date":"2023-04-13","close":33000.0},{"date":"2023-04-14","close":33350.0},{"date":"2023-04-17","close":31100.0},{"date":"2023-04-18","close":29150.0},{"date":"2023-04-19","close":29500.0},{"date":"2023-04-20","close":28600.0},{"date":"2023-04-21","close":25600.0},{"date":"2023-04-24","close":26200.0},{"date":"2023-04-25","close":24850.0},{"date":"2023-04-26","close":24100.0},{"date":"2023-04-27","close":24250.0},{"date":"2023-04-28","close":22400.0},{"date":"2023-05-02","close":22500.0},{"date":"2023-05-03","close":21650.0},{"date":"2023-05-04","close":21100.0},{"date":"2023-05-08","close":21050.0},{"date":"2023-05-09","close":20600.0},{"date":"2023-05-10","close":19700.0},{"date":"2023-05-11","close":18890.0},{"date":"2023-05-12","close":19060.0},{"date":"2023-05-15","close":19380.0},{"date":"2023-05-16","close":19560.0},{"date":"2023-05-17","close":20400.0},{"date":"2023-05-18","close":20350.0},{"date":"2023-05-19","close":19850.0},{"date":"2023-05-22","close":20600.0},{"date":"2023-05-23","close":21750.0},{"date":"2023-05-24","close":23000.0},{"date":"2023-05-25","close":22600.0},{"date":"2023-05-26","close":21350.0},{"date":"2023-05-30","close":19250.0},{"date":"2023-05-31","close":20650.0},{"date":"2023-06-01","close":20450.0},{"date":"2023-06-02","close":21950.0},{"date":"2023-06-05","close":26000.0},{"date":"2023-06-07","close":26400.0},{"date":"2023-06-08","close":24900.0},{"date":"2023-06-09","close":24100.0},{"date":"2023-06-12","close":24300.0},{"date":"2023-06-13","close":24700.0},{"date":"2023-06-14","close":23850.0},{"date":"2023-06-15","close":25600.0},{"date":"2023-06-16","close":24900.0},{"date":"2023-06-19","close":23400.0},{"date":"2023-06-20","close":22150.0},{"date":"2023-06-21","close":21200.0},{"date":"2023-06-22","close":21900.0},{"date":"2023-06-23","close":20900.0},{"date":"2023-06-26","close":20500.0},{"date":"2023-06-27","close":22250.0},{"date":"2023-06-28","close":21100.0},{"date":"2023-06-29","close":20050.0},{"date":"2023-06-30","close":20950.0},{"date":"2023-07-03","close":21550.0},{"date":"2023-07-04","close":20700.0},{"date":"2023-07-05","close":22600.0},{"date":"2023-07-06","close":21650.0},{"date":"2023-07-07","close":22550.0},{"date":"2023-07-10","close":21900.0},{"date":"2023-07-11","close":22750.0},{"date":"2023-07-12","close":22050.0},{"date":"2023-07-13","close":21150.0},{"date":"2023-07-14","close":22400.0},{"date":"2023-07-17","close":22450.0},{"date":"2023-07-18","close":21400.0},{"date":"2023-07-19","close":20400.0},{"date":"2023-07-20","close":20350.0},{"date":"2023-07-21","close":19650.0},{"date":"2023-07-24","close":20600.0},{"date":"2023-07-25","close":19410.0},{"date":"2023-07-26","close":16930.0},{"date":"2023-07-27","close":18000.0},{"date":"2023-07-28","close":17800.0},{"date":"2023-07-31","close":18520.0},{"date":"2023-08-01","close":19240.0},{"date":"2023-08-02","close":17570.0},{"date":"2023-08-03","close":17920.0},{"date":"2023-08-04","close":18210.0},{"date":"2023-08-07","close":17080.0},{"date":"2023-08-08","close":16700.0},{"date":"2023-08-09","close":17300.0},{"date":"2023-08-10","close":16990.0},{"date":"2023-08-11","close":16630.0},{"date":"2023-08-14","close":16030.0},{"date":"2023-08-16","close":15200.0},{"date":"2023-08-17","close":15590.0},{"date":"2023-08-18","close":15290.0},{"date":"2023-08-21","close":15660.0},{"date":"2023-08-22","close":15170.0},{"date":"2023-08-23","close":14520.0},{"date":"2023-08-24","close":14540.0},{"date":"2023-08-25","close":14320.0},{"date":"2023-08-28","close":14740.0},{"date":"2023-08-29","close":14880.0},{"date":"2023-08-30","close":14690.0},{"date":"2023-08-31","close":14640.0},{"date":"2023-09-01","close":14070.0},{"date":"2023-09-04","close":14000.0},{"date":"2023-09-05","close":14240.0},{"date":"2023-09-06","close":13560.0},{"date":"2023-09-07","close":12800.0},{"date":"2023-09-08","close":13000.0},{"date":"2023-09-11","close":12500.0},{"date":"2023-09-12","close":12300.0},{"date":"2023-09-13","close":12220.0},{"date":"2023-09-14","close":12600.0},{"date":"2023-09-15","close":12800.0},{"date":"2023-09-18","close":12150.0},{"date":"2023-09-19","close":11990.0},{"date":"2023-09-20","close":11740.0},{"date":"2023-09-21","close":11410.0},{"date":"2023-09-22","close":11130.0},{"date":"2023-09-25","close":11080.0},{"date":"2023-09-26","close":10910.0},{"date":"2023-09-27","close":11090.0},{"date":"2023-10-04","close":10440.0},{"date":"2023-10-05","close":10350.0},{"date":"2023-10-06","close":10460.0},{"date":"2023-10-10","close":10040.0},{"date":"2023-10-11","close":10470.0},{"date":"2023-10-12","close":10720.0},{"date":"2023-10-13","close":10180.0},{"date":"2023-10-16","close":9790.0},{"date":"2023-10-17","close":12720.0},{"date":"2023-10-18","close":11260.0},{"date":"2023-10-19","close":10250.0},{"date":"2023-10-20","close":9300.0},{"date":"2023-10-23","close":9500.0},{"date":"2023-10-24","close":9650.0},{"date":"2023-10-25","close":8940.0},{"date":"2023-10-26","close":8480.0},{"date":"2023-10-27","close":8640.0},{"date":"2023-10-30","close":8360.0},{"date":"2023-10-31","close":7970.0},{"date":"2023-11-01","close":8150.0},{"date":"2023-11-02","close":8510.0},{"date":"2023-11-03","close":8460.0},{"date":"2023-11-06","close":10200.0},{"date":"2023-11-07","close":9220.0},{"date":"2023-11-08","close":8930.0},{"date":"2023-11-09","close":8680.0},{"date":"2023-11-10","close":8030.0},{"date":"2023-11-13","close":7780.0},{"date":"2023-11-14","close":7970.0},{"date":"2023-11-15","close":7820.0},{"date":"2023-11-16","close":7700.0},{"date":"2023-11-17","close":7210.0},{"date":"2023-11-20","close":7410.0},{"date":"2023-11-21","close":7300.0},{"date":"2023-11-22","close":7090.0},{"date":"2023-11-23","close":7090.0},{"date":"2023-11-24","close":7100.0},{"date":"2023-11-27","close":7110.0},{"date":"2023-11-28","close":6740.0},{"date":"2023-11-29","close":6720.0},{"date":"2023-11-30","close":6690.0},{"date":"2023-12-01","close":6510.0},{"date":"2023-12-04","close":6280.0},{"date":"2023-12-05","close":6060.0},{"date":"2023-12-06","close":6210.0},{"date":"2023-12-07","close":6140.0},{"date":"2023-12-08","close":6660.0},{"date":"2023-12-11","close":5650.0},{"date":"2023-12-12","close":6180.0},{"date":"2023-12-13","close":6040.0},{"date":"2023-12-14","close":6430.0},{"date":"2023-12-15","close":7530.0},{"date":"2023-12-18","close":8300.0},{"date":"2023-12-19","close":8330.0},{"date":"2023-12-20","close":7610.0},{"date":"2023-12-21","close":7220.0},{"date":"2023-12-22","close":7030.0},{"date":"2023-12-26","close":6620.0},{"date":"2023-12-27","close":6930.0},{"date":"2023-12-28","close":7020.0},{"date":"2024-01-02","close":7370.0},{"date":"2024-01-03","close":7470.0},{"date":"2024-01-04","close":7020.0},{"date":"2024-01-05","close":7140.0},{"date":"2024-01-08","close":8200.0},{"date":"2024-01-09","close":8380.0},{"date":"2024-01-10","close":7680.0},{"date":"2024-01-11","close":7710.0},{"date":"2024-01-12","close":7040.0},{"date":"2024-01-15","close":6280.0},{"date":"2024-01-16","close":6180.0},{"date":"2024-01-17","close":6000.0},{"date":"2024-01-18","close":6220.0},{"date":"2024-01-19","close":6020.0},{"date":"2024-01-22","close":5640.0},{"date":"2024-01-23","close":5700.0},{"date":"2024-01-24","close":5500.0},{"date":"2024-01-25","close":5140.0},{"date":"2024-01-26","close":5260.0},{"date":"2024-01-29","close":5100.0},{"date":"2024-01-30","close":5380.0},{"date":"2024-01-31","close":5120.0},{"date":"2024-02-01","close":4500.0},{"date":"2024-02-02","close":4545.0},{"date":"2024-02-05","close":4315.0},{"date":"2024-02-06","close":4080.0},{"date":"2024-02-07","close":4370.0},{"date":"2024-02-08","close":4500.0},{"date":"2024-02-13","close":4505.0},{"date":"2024-02-14","close":4645.0},{"date":"2024-02-15","close":5340.0},{"date":"2024-02-16","close":5410.0},{"date":"2024-02-19","close":5190.0},{"date":"2024-02-20","close":5560.0},{"date":"2024-02-21","close":5450.0},{"date":"2024-02-22","close":5270.0},{"date":"2024-02-23","close":5050.0},{"date":"2024-02-26","close":5000.0},{"date":"2024-02-27","close":5200.0},{"date":"2024-02-28","close":5630.0},{"date":"2024-02-29","close":6630.0},{"date":"2024-03-04","close":6540.0},{"date":"2024-03-05","close":6700.0},{"date":"2024-03-06","close":6310.0},{"date":"2024-03-07","close":6320.0},{"date":"2024-03-08","close":6030.0},{"date":"2024-03-11","close":5800.0},{"date":"2024-03-12","close":6040.0},{"date":"2024-03-13","close":5830.0},{"date":"2024-03-14","close":5580.0},{"date":"2024-03-15","close":5400.0},{"date":"2024-03-18","close":7020.0},{"date":"2024-03-19","close":7200.0},{"date":"2024-03-20","close":7030.0},{"date":"2024-03-21","close":7210.0},{"date":"2024-03-22","close":7080.0},{"date":"2024-03-25","close":7050.0},{"date":"2024-03-26","close":6810.0},{"date":"2024-03-27","close":7680.0},{"date":"2024-03-28","close":7600.0},{"date":"2024-03-29","close":8170.0},{"date":"2024-04-01","close":7760.0},{"date":"2024-04-02","close":7260.0},{"date":"2024-04-03","close":7430.0},{"date":"2024-04-04","close":7530.0},{"date":"2024-04-05","close":7250.0},{"date":"2024-04-08","close":7100.0},{"date":"2024-04-09","close":6870.0},{"date":"2024-04-11","close":6390.0},{"date":"2024-04-12","close":6340.0},{"date":"2024-04-15","close":6430.0},{"date":"2024-04-16","close":6040.0},{"date":"2024-04-17","close":5670.0},{"date":"2024-04-18","close":5880.0},{"date":"2024-04-19","close":5750.0},{"date":"2024-04-22","close":6220.0},{"date":"2024-04-23","close":6120.0},{"date":"2024-04-24","close":6270.0},{"date":"2024-04-25","close":6030.0},{"date":"2024-04-26","close":5890.0},{"date":"2024-04-29","close":6010.0},{"date":"2024-04-30","close":5900.0},{"date":"2024-05-02","close":5200.0},{"date":"2024-05-03","close":5220.0},{"date":"2024-05-07","close":5260.0},{"date":"2024-05-08","close":5160.0},{"date":"2024-05-09","close":5030.0},{"date":"2024-05-10","close":5060.0},{"date":"2024-05-13","close":4870.0},{"date":"2024-05-14","close":5060.0},{"date":"2024-05-16","close":5080.0},{"date":"2024-05-17","close":5110.0},{"date":"2024-05-20","close":5160.0},{"date":"2024-05-21","close":5040.0},{"date":"2024-05-22","close":4970.0},{"date":"2024-05-23","close":5040.0},{"date":"2024-05-24","close":5060.0},{"date":"2024-05-27","close":5140.0},{"date":"2024-05-28","close":5080.0},{"date":"2024-05-29","close":4570.0},{"date":"2024-05-30","close":4680.0},{"date":"2024-05-31","close":4565.0},{"date":"2024-06-03","close":4470.0},{"date":"2024-06-04","close":4370.0},{"date":"2024-06-05","close":4690.0},{"date":"2024-06-07","close":4860.0},{"date":"2024-06-10","close":4650.0},{"date":"2024-06-11","close":5270.0},{"date":"2024-06-12","close":3845.0},{"date":"2024-06-13","close":3905.0},{"date":"2024-06-14","close":3570.0},{"date":"2024-06-17","close":3485.0},{"date":"2024-06-18","close":3690.0},{"date":"2024-06-19","close":3710.0},{"date":"2024-06-20","close":3980.0},{"date":"2024-06-21","close":3955.0},{"date":"2024-06-24","close":3845.0},{"date":"2024-06-25","close":3760.0},{"date":"2024-06-26","close":3690.0},{"date":"2024-06-27","close":3630.0},{"date":"2024-06-28","close":3520.0},{"date":"2024-07-01","close":3390.0},{"date":"2024-07-02","close":3290.0},{"date":"2024-07-03","close":3230.0},{"date":"2024-07-04","close":3135.0},{"date":"2024-07-05","close":3120.0},{"date":"2024-07-08","close":2945.0},{"date":"2024-07-09","close":2970.0},{"date":"2024-07-10","close":3000.0},{"date":"2024-07-11","close":3005.0},{"date":"2024-07-12","close":2940.0},{"date":"2024-07-15","close":2940.0},{"date":"2024-07-16","close":2860.0},{"date":"2024-07-17","close":2820.0},{"date":"2024-07-18","close":2770.0},{"date":"2024-07-19","close":2815.0},{"date":"2024-07-22","close":2640.0},{"date":"2024-07-23","close":2550.0},{"date":"2024-07-24","close":2620.0},{"date":"2024-07-25","close":2530.0},{"date":"2024-07-26","close":2545.0},{"date":"2024-07-29","close":2585.0},{"date":"2024-07-30","close":2480.0},{"date":"2024-07-31","close":2415.0},{"date":"2024-08-01","close":2465.0},{"date":"2024-08-02","close":2350.0},{"date":"2024-08-05","close":2030.0},{"date":"2024-08-06","close":2195.0},{"date":"2024-08-07","close":2180.0},{"date":"2024-08-08","close":2135.0},{"date":"2024-08-09","close":2220.0},{"date":"2024-08-12","close":2290.0},{"date":"2024-08-13","close":2300.0},{"date":"2024-08-14","close":2420.0},{"date":"2024-08-16","close":2405.0},{"date":"2024-08-19","close":2240.0},{"date":"2024-08-20","close":2275.0},{"date":"2024-08-21","close":2220.0},{"date":"2024-08-22","close":2445.0},{"date":"2024-08-23","close":2460.0},{"date":"2024-08-26","close":2545.0},{"date":"2024-08-27","close":2480.0},{"date":"2024-08-28","close":2385.0},{"date":"2024-08-29","close":2330.0},{"date":"2024-08-30","close":2420.0},{"date":"2024-09-02","close":2940.0},{"date":"2024-09-03","close":3070.0},{"date":"2024-09-04","close":3135.0},{"date":"2024-09-05","close":2895.0},{"date":"2024-09-06","close":2735.0},{"date":"2024-09-09","close":2650.0},{"date":"2024-09-10","close":2480.0},{"date":"2024-09-11","close":2630.0},{"date":"2024-09-12","close":2700.0},{"date":"2024-09-13","close":2615.0},{"date":"2024-09-19","close":2590.0},{"date":"2024-09-20","close":2600.0},{"date":"2024-09-23","close":2565.0},{"date":"2024-09-24","close":2710.0},{"date":"2024-09-25","close":2675.0},{"date":"2024-09-26","close":2735.0},{"date":"2024-09-27","close":2540.0},{"date":"2024-09-30","close":2300.0},{"date":"2024-10-02","close":2310.0},{"date":"2024-10-04","close":2290.0},{"date":"2024-10-07","close":2360.0},{"date":"2024-10-08","close":2335.0},{"date":"2024-10-10","close":2300.0},{"date":"2024-10-11","close":2220.0},{"date":"2024-10-14","close":2155.0},{"date":"2024-10-15","close":2105.0},{"date":"2024-10-16","close":2000.0},{"date":"2024-10-17","close":1860.0},{"date":"2024-10-18","close":1828.0},{"date":"2024-10-21","close":1766.0},{"date":"2024-10-22","close":1678.0},{"date":"2024-10-23","close":1709.0},{"date":"2024-10-24","close":1670.0},{"date":"2024-10-25","close":1630.0},{"date":"2024-10-28","close":1702.0},{"date":"2024-10-29","close":1625.0},{"date":"2024-10-30","close":1588.0},{"date":"2024-10-31","close":1675.0},{"date":"2024-11-01","close":1586.0},{"date":"2024-11-04","close":1723.0},{"date":"2024-11-05","close":2230.0},{"date":"2024-11-06","close":2245.0},{"date":"2024-11-07","close":1950.0},{"date":"2024-11-08","close":2255.0},{"date":"2024-11-11","close":2180.0},{"date":"2024-11-12","close":1966.0},{"date":"2024-11-13","close":1990.0},{"date":"2024-11-14","close":1803.0},{"date":"2024-11-15","close":1774.0},{"date":"2024-11-18","close":1828.0},{"date":"2024-11-19","close":1840.0},{"date":"2024-11-20","close":1764.0},{"date":"2024-11-21","close":1881.0},{"date":"2024-11-22","close":1848.0},{"date":"2024-11-25","close":1853.0},{"date":"2024-11-26","close":2075.0},{"date":"2024-11-27","close":1876.0},{"date":"2024-11-28","close":1862.0},{"date":"2024-11-29","close":1821.0},{"date":"2024-12-02","close":1805.0},{"date":"2024-12-03","close":1794.0},{"date":"2024-12-04","close":1704.0},{"date":"2024-12-05","close":1620.0},{"date":"2024-12-06","close":1585.0},{"date":"2024-12-09","close":1429.0},{"date":"2024-12-10","close":1550.0},{"date":"2024-12-11","close":1646.0},{"date":"2024-12-12","close":1610.0},{"date":"2024-12-13","close":1610.0},{"date":"2024-12-16","close":1666.0},{"date":"2024-12-17","close":1596.0},{"date":"2024-12-18","close":1602.0},{"date":"2024-12-19","close":1542.0},{"date":"2024-12-20","close":1474.0},{"date":"2024-12-23","close":1509.0},{"date":"2024-12-24","close":1474.0},{"date":"2024-12-26","close":1455.0},{"date":"2024-12-27","close":1430.0},{"date":"2024-12-30","close":1450.0},{"date":"2025-01-02","close":1465.0},{"date":"2025-01-03","close":1520.0},{"date":"2025-01-06","close":1632.0},{"date":"2025-01-07","close":1571.0},{"date":"2025-01-08","close":1589.0},{"date":"2025-01-09","close":1590.0},{"date":"2025-01-10","close":1558.0},{"date":"2025-01-13","close":1545.0},{"date":"2025-01-14","close":1573.0},{"date":"2025-01-15","close":1521.0},{"date":"2025-01-16","close":1563.0},{"date":"2025-01-17","close":1529.0},{"date":"2025-01-20","close":1546.0},{"date":"2025-01-21","close":1461.0},{"date":"2025-01-22","close":1452.0},{"date":"2025-01-23","close":1420.0},{"date":"2025-01-24","close":1412.0},{"date":"2025-01-31","close":1431.0},{"date":"2025-02-03","close":1383.0},{"date":"2025-02-04","close":1400.0},{"date":"2025-02-05","close":1431.0},{"date":"2025-02-06","close":1450.0},{"date":"2025-02-07","close":1417.0},{"date":"2025-02-10","close":1450.0},{"date":"2025-02-11","close":1420.0},{"date":"2025-02-12","close":1397.0},{"date":"2025-02-13","close":1405.0},{"date":"2025-02-14","close":984.0},{"date":"2025-02-17","close":994.0},{"date":"2025-02-18","close":964.0},{"date":"2025-02-19","close":974.0},{"date":"2025-02-20","close":965.0},{"date":"2025-02-21","close":1055.0},{"date":"2025-02-24","close":1028.0},{"date":"2025-02-25","close":1015.0},{"date":"2025-02-26","close":1080.0},{"date":"2025-02-27","close":1045.0},{"date":"2025-02-28","close":1028.0},{"date":"2025-03-04","close":976.0},{"date":"2025-03-05","close":1004.0},{"date":"2025-03-06","close":992.0},{"date":"2025-03-07","close":986.0},{"date":"2025-03-10","close":960.0},{"date":"2025-03-11","close":961.0},{"date":"2025-03-12","close":1002.0},{"date":"2025-03-13","close":985.0},{"date":"2025-03-14","close":828.0},{"date":"2025-03-17","close":1007.0},{"date":"2025-03-18","close":869.0},{"date":"2025-03-19","close":839.0},{"date":"2025-03-20","close":833.0},{"date":"2025-03-21","close":800.0},{"date":"2025-03-24","close":759.0},{"date":"2025-03-25","close":755.0},{"date":"2025-03-26","close":760.0},{"date":"2025-03-27","close":742.0},{"date":"2025-03-28","close":736.0},{"date":"2025-03-31","close":723.0},{"date":"2025-04-01","close":760.0},{"date":"2025-04-02","close":743.0},{"date":"2025-04-03","close":734.0},{"date":"2025-04-04","close":740.0},{"date":"2025-04-07","close":696.0},{"date":"2025-04-08","close":691.0},{"date":"2025-04-09","close":656.0},{"date":"2025-04-10","close":705.0},{"date":"2025-04-11","close":718.0},{"date":"2025-04-14","close":752.0},{"date":"2025-04-15","close":735.0},{"date":"2025-04-16","close":728.0},{"date":"2025-04-17","close":752.0},{"date":"2025-04-18","close":755.0},{"date":"2025-04-21","close":787.0},{"date":"2025-04-22","close":773.0},{"date":"2025-04-23","close":803.0},{"date":"2025-04-24","close":778.0},{"date":"2025-04-25","close":786.0},{"date":"2025-04-28","close":759.0},{"date":"2025-04-29","close":772.0},{"date":"2025-04-30","close":750.0},{"date":"2025-05-02","close":729.0},{"date":"2025-05-07","close":762.0},{"date":"2025-05-08","close":732.0},{"date":"2025-05-09","close":717.0},{"date":"2025-05-12","close":731.0},{"date":"2025-05-13","close":717.0},{"date":"2025-05-14","close":725.0},{"date":"2025-05-15","close":713.0},{"date":"2025-05-16","close":713.0},{"date":"2025-05-19","close":702.0},{"date":"2025-05-20","close":694.0},{"date":"2025-05-21","close":689.0},{"date":"2025-05-22","close":674.0},{"date":"2025-05-23","close":668.0},{"date":"2025-05-26","close":681.0},{"date":"2025-05-27","close":670.0},{"date":"2025-05-28","close":700.0},{"date":"2025-05-29","close":714.0},{"date":"2025-05-30","close":714.0},{"date":"2025-06-02","close":708.0},{"date":"2025-06-04","close":714.0},{"date":"2025-06-05","close":708.0},{"date":"2025-06-09","close":699.0},{"date":"2025-06-10","close":689.0},{"date":"2025-06-11","close":710.0},{"date":"2025-06-12","close":735.0},{"date":"2025-06-13","close":710.0},{"date":"2025-06-16","close":709.0},{"date":"2025-06-17","close":714.0},{"date":"2025-06-18","close":710.0},{"date":"2025-06-19","close":716.0},{"date":"2025-06-20","close":733.0},{"date":"2025-06-23","close":720.0},{"date":"2025-06-24","close":783.0},{"date":"2025-06-25","close":795.0},{"date":"2025-06-26","close":785.0},{"date":"2025-06-27","close":754.0},{"date":"2025-06-30","close":790.0},{"date":"2025-07-01","close":783.0},{"date":"2025-07-02","close":803.0},{"date":"2025-07-03","close":837.0},{"date":"2025-07-04","close":827.0},{"date":"2025-07-07","close":800.0},{"date":"2025-07-08","close":787.0},{"date":"2025-07-09","close":784.0},{"date":"2025-07-10","close":790.0},{"date":"2025-07-11","close":804.0},{"date":"2025-07-14","close":781.0},{"date":"2025-07-15","close":777.0},{"date":"2025-07-16","close":770.0},{"date":"2025-07-17","close":774.0},{"date":"2025-07-18","close":1006.0},{"date":"2025-07-21","close":1307.0},{"date":"2025-07-22","close":1699.0},{"date":"2025-07-23","close":1284.0},{"date":"2025-07-24","close":1379.0},{"date":"2025-07-25","close":1396.0},{"date":"2025-07-28","close":1411.0},{"date":"2025-07-29","close":1305.0},{"date":"2025-07-30","close":1435.0},{"date":"2025-07-31","close":1465.0},{"date":"2025-08-01","close":1340.0},{"date":"2025-08-04","close":1295.0},{"date":"2025-08-05","close":1365.0},{"date":"2025-08-06","close":1325.0},{"date":"2025-08-07","close":1248.0},{"date":"2025-08-08","close":1294.0},{"date":"2025-08-11","close":1600.0},{"date":"2025-08-12","close":1623.0},{"date":"2025-08-13","close":1490.0},{"date":"2025-08-14","close":1509.0},{"date":"2025-08-18","close":1374.0},{"date":"2025-08-19","close":1399.0},{"date":"2025-08-20","close":1404.0},{"date":"2025-08-21","close":1371.0},{"date":"2025-08-22","close":1331.0},{"date":"2025-08-25","close":1338.0},{"date":"2025-08-26","close":1299.0},{"date":"2025-08-27","close":1261.0},{"date":"2025-08-28","close":1210.0},{"date":"2025-08-29","close":1180.0},{"date":"2025-09-01","close":1128.0},{"date":"2025-09-02","close":1115.0},{"date":"2025-09-03","close":1123.0},{"date":"2025-09-04","close":1330.0},{"date":"2025-09-05","close":1250.0},{"date":"2025-09-08","close":1234.0},{"date":"2025-09-09","close":1215.0},{"date":"2025-09-10","close":1286.0},{"date":"2025-09-11","close":1264.0},{"date":"2025-09-12","close":1298.0},{"date":"2025-09-15","close":1305.0},{"date":"2025-09-16","close":1279.0},{"date":"2025-09-17","close":1286.0},{"date":"2025-09-18","close":1259.0},{"date":"2025-09-19","close":1227.0},{"date":"2025-09-22","close":1222.0},{"date":"2025-09-23","close":1226.0},{"date":"2025-09-24","close":1242.0},{"date":"2025-09-25","close":1280.0},{"date":"2025-09-26","close":1235.0},{"date":"2025-09-29","close":1210.0},{"date":"2025-09-30","close":1171.0},{"date":"2025-10-01","close":1172.0},{"date":"2025-10-02","close":1164.0},{"date":"2025-10-10","close":1132.0},{"date":"2025-10-13","close":1228.0},{"date":"2025-10-14","close":1187.0},{"date":"2025-10-15","close":1188.0},{"date":"2025-10-16","close":1237.0},{"date":"2025-10-17","close":1204.0},{"date":"2025-10-20","close":1182.0},{"date":"2025-10-21","close":1177.0},{"date":"2025-10-22","close":1227.0},{"date":"2025-10-23","close":1180.0},{"date":"2025-10-24","close":1234.0},{"date":"2025-10-27","close":1197.0},{"date":"2025-10-28","close":1174.0},{"date":"2025-10-29","close":1154.0},{"date":"2025-10-30","close":1099.0},{"date":"2025-10-31","close":1090.0},{"date":"2025-11-03","close":1058.0},{"date":"2025-11-04","close":1071.0},{"date":"2025-11-05","close":1014.0},{"date":"2025-11-06","close":1008.0},{"date":"2025-11-07","close":980.0},{"date":"2025-11-10","close":1017.0},{"date":"2025-11-11","close":1011.0},{"date":"2025-11-12","close":1008.0},{"date":"2025-11-13","close":1019.0},{"date":"2025-11-14","close":997.0},{"date":"2025-11-17","close":994.0},{"date":"2025-11-18","close":1014.0},{"date":"2025-11-19","close":992.0},{"date":"2025-11-20","close":1002.0},{"date":"2025-11-21","close":990.0},{"date":"2025-11-24","close":961.0},{"date":"2025-11-25","close":940.0},{"date":"2025-11-26","close":987.0},{"date":"2025-11-27","close":993.0},{"date":"2025-11-28","close":991.0},{"date":"2025-12-01","close":997.0},{"date":"2025-12-02","close":1004.0},{"date":"2025-12-03","close":1004.0},{"date":"2025-12-04","close":997.0},{"date":"2025-12-05","close":998.0},{"date":"2025-12-08","close":1000.0},{"date":"2025-12-09","close":993.0},{"date":"2025-12-10","close":995.0},{"date":"2025-12-11","close":997.0},{"date":"2025-12-12","close":981.0},{"date":"2025-12-15","close":963.0},{"date":"2025-12-16","close":927.0},{"date":"2025-12-17","close":906.0},{"date":"2025-12-18","close":915.0},{"date":"2025-12-19","close":902.0},{"date":"2025-12-22","close":907.0},{"date":"2025-12-23","close":876.0},{"date":"2025-12-24","close":865.0},{"date":"2025-12-26","close":918.0},{"date":"2025-12-29","close":910.0},{"date":"2025-12-30","close":903.0},{"date":"2026-01-02","close":911.0},{"date":"2026-01-05","close":928.0},{"date":"2026-01-06","close":930.0},{"date":"2026-01-07","close":967.0},{"date":"2026-01-08","close":945.0},{"date":"2026-01-09","close":916.0},{"date":"2026-01-12","close":909.0},{"date":"2026-01-13","close":924.0},{"date":"2026-01-14","close":901.0},{"date":"2026-01-15","close":902.0},{"date":"2026-01-16","close":874.0},{"date":"2026-01-19","close":858.0},{"date":"2026-01-20","close":859.0},{"date":"2026-01-21","close":821.0},{"date":"2026-01-30","close":961.0},{"date":"2026-02-02","close":919.0},{"date":"2026-02-03","close":918.0},{"date":"2026-02-04","close":915.0},{"date":"2026-02-05","close":889.0},{"date":"2026-02-06","close":856.0},{"date":"2026-02-09","close":870.0},{"date":"2026-02-10","close":871.0},{"date":"2026-02-11","close":864.0},{"date":"2026-02-12","close":833.0},{"date":"2026-02-13","close":748.0},{"date":"2026-02-19","close":714.0},{"date":"2026-02-20","close":683.0},{"date":"2026-02-23","close":3382.0},{"date":"2026-02-24","close":3473.0},{"date":"2026-02-25","close":3415.0},{"date":"2026-02-26","close":3348.0},{"date":"2026-02-27","close":3218.0},{"date":"2026-03-03","close":3108.0},{"date":"2026-03-04","close":2545.0},{"date":"2026-03-05","close":2877.0},{"date":"2026-03-06","close":2872.0},{"date":"2026-03-09","close":2655.0},{"date":"2026-03-10","close":2828.0},{"date":"2026-03-11","close":2785.0},{"date":"2026-03-12","close":2771.0},{"date":"2026-03-13","close":2689.0},{"date":"2026-03-16","close":2723.0},{"date":"2026-03-17","close":2703.0},{"date":"2026-03-18","close":2766.0},{"date":"2026-03-19","close":2727.0},{"date":"2026-03-20","close":2814.0},{"date":"2026-03-23","close":2650.0},{"date":"2026-03-24","close":2622.0},{"date":"2026-03-25","close":2699.0},{"date":"2026-03-26","close":2598.0},{"date":"2026-03-27","close":2602.0},{"date":"2026-03-30","close":2665.0},{"date":"2026-03-31","close":3464.0},{"date":"2026-04-01","close":2978.0},{"date":"2026-04-02","close":2771.0},{"date":"2026-04-03","close":2828.0},{"date":"2026-04-06","close":3189.0},{"date":"2026-04-07","close":2982.0},{"date":"2026-04-08","close":2997.0},{"date":"2026-04-09","close":2920.0},{"date":"2026-04-10","close":2833.0},{"date":"2026-04-13","close":2742.0},{"date":"2026-04-14","close":2790.0},{"date":"2026-04-15","close":2737.0},{"date":"2026-04-16","close":2824.0},{"date":"2026-04-17","close":2838.0},{"date":"2026-04-20","close":2800.0},{"date":"2026-04-21","close":3637.0},{"date":"2026-04-22","close":4089.0},{"date":"2026-04-23","close":3401.0},{"date":"2026-04-24","close":4022.0},{"date":"2026-04-27","close":3425.0},{"date":"2026-04-28","close":3950.0},{"date":"2026-04-29","close":3950.0},{"date":"2026-04-30","close":3950.0},{"date":"2026-05-04","close":3950.0},{"date":"2026-05-06","close":3950.0},{"date":"2026-05-07","close":3950.0},{"date":"2026-05-08","close":3950.0},{"date":"2026-05-11","close":3950.0},{"date":"2026-05-12","close":3950.0},{"date":"2026-05-13","close":3950.0},{"date":"2026-05-14","close":3950.0},{"date":"2026-05-15","close":3950.0},{"date":"2026-05-18","close":3950.0},{"date":"2026-05-19","close":3950.0},{"date":"2026-05-20","close":3315.0},{"date":"2026-05-21","close":2980.0},{"date":"2026-05-22","close":2985.0},{"date":"2026-05-26","close":2770.0},{"date":"2026-05-27","close":2585.0},{"date":"2026-05-28","close":3360.0},{"date":"2026-05-29","close":2650.0},{"date":"2026-06-01","close":2335.0},{"date":"2026-06-02","close":2410.0},{"date":"2026-06-04","close":2290.0},{"date":"2026-06-05","close":2215.0},{"date":"2026-06-08","close":2065.0},{"date":"2026-06-09","close":2085.0},{"date":"2026-06-10","close":2050.0},{"date":"2026-06-11","close":2055.0},{"date":"2026-06-12","close":2005.0},{"date":"2026-06-15","close":2050.0},{"date":"2026-06-16","close":2035.0},{"date":"2026-06-17","close":2050.0},{"date":"2026-06-18","close":2015.0},{"date":"2026-06-19","close":1903.0},{"date":"2026-06-22","close":1927.0},{"date":"2026-06-23","close":1812.0},{"date":"2026-06-24","close":1790.0},{"date":"2026-06-25","close":1716.0},{"date":"2026-06-26","close":1576.0},{"date":"2026-06-29","close":1708.0},{"date":"2026-06-30","close":1618.0},{"date":"2026-07-01","close":1640.0},{"date":"2026-07-02","close":1649.0},{"date":"2026-07-03","close":1594.0},{"date":"2026-07-06","close":1609.0},{"date":"2026-07-07","close":1579.0},{"date":"2026-07-08","close":1580.0},{"date":"2026-07-09","close":1575.0},{"date":"2026-07-10","close":1671.0},{"date":"2026-07-13","close":1600.0},{"date":"2026-07-14","close":1615.0},{"date":"2026-07-15","close":1673.0},{"date":"2026-07-16","close":1635.0},{"date":"2026-07-20","close":1599.0},{"date":"2026-07-21","close":1604.0},{"date":"2026-07-22","close":1600.0},{"date":"2026-07-23","close":1670.0},{"date":"2026-07-24","close":1611.0},{"date":"2026-07-27","close":1640.0},{"date":"2026-07-28","close":1598.0},{"date":"2026-07-29","close":1485.0},{"date":"2026-07-30","close":1501.0},{"date":"2026-07-31","close":1520.0},{"date":"2026-08-03","close":1545.0},{"date":"2026-08-04","close":1575.0},{"date":"2026-08-05","close":1600.0},{"date":"2026-08-06","close":1612.0},{"date":"2026-08-07","close":1625.0},{"date":"2026-08-10","close":1720.0},{"date":"2026-08-11","close":1733.0},{"date":"2026-08-12","close":1746.0},{"date":"2026-08-13","close":1740.0},{"date":"2026-08-14","close":1746.0},{"date":"2026-08-18","close":1711.0},{"date":"2026-08-19","close":1699.0},{"date":"2026-08-20","close":1695.0},{"date":"2026-08-21","close":1595.0},{"date":"2026-08-24","close":1558.0},{"date":"2026-08-25","close":1567.0},{"date":"2026-08-26","close":1547.0},{"date":"2026-08-27","close":1585.0},{"date":"2026-08-28","close":1662.0},{"date":"2026-08-31","close":1694.0},{"date":"2026-09-01","close":1725.0},{"date":"2026-09-02","close":1664.0},{"date":"2026-09-03","close":1726.0},{"date":"2026-09-04","close":1730.0},{"date":"2026-09-07","close":1750.0},{"date":"2026-09-08","close":1751.0},{"date":"2026-09-09","close":1801.0},{"date":"2026-09-10","close":1770.0},{"date":"2026-09-11","close":1778.0},{"date":"2026-09-14","close":1846.0},{"date":"2026-09-15","close":1865.0},{"date":"2026-09-16","close":1959.0},{"date":"2026-09-17","close":1917.0},{"date":"2026-09-18","close":2050.0},{"date":"2026-09-21","close":2060.0},{"date":"2026-09-22","close":2095.0},{"date":"2026-09-23","close":2155.0},{"date":"2026-09-28","close":2370.0},{"date":"2026-09-29","close":2490.0},{"date":"2026-09-30","close":2470.0},{"date":"2026-10-01","close":2555.0},{"date":"2026-10-02","close":3020.0},{"date":"2026-10-06","close":2950.0},{"date":"2026-10-07","close":2690.0},{"date":"2026-10-08","close":2785.0},{"date":"2026-10-12","close":2730.0},{"date":"2026-10-13","close":2705.0},{"date":"2026-10-14","close":2530.0},{"date":"2026-10-15","close":2425.0},{"date":"2026-10-16","close":2480.0},{"date":"2026-10-19","close":2525.0},{"date":"2026-10-20","close":2495.0},{"date":"2026-10-21","close":2515.0},{"date":"2026-10-22","close":2500.0},{"date":"2026-10-23","close":2415.0}],"chart_data":[{"date":"2024-10-23","open":1680,"high":1817,"low":1634,"close":1709,"volume":520236,"rsi_14":13.65,"sma_20":2222.05,"sma_60":2399.93,"sma_120":3326.8},{"date":"2024-10-24","open":1716,"high":1730,"low":1651,"close":1670,"volume":230251,"rsi_14":12.0,"sma_20":2177.3,"sma_60":2385.27,"sma_120":3288.47},{"date":"2024-10-25","open":1700,"high":1709,"low":1624,"close":1630,"volume":307691,"rsi_14":11.72,"sma_20":2123.3,"sma_60":2368.77,"sma_120":3251.8},{"date":"2024-10-28","open":1630,"high":1708,"low":1627,"close":1702,"volume":335039,"rsi_14":11.92,"sma_20":2074.65,"sma_60":2354.97,"sma_120":3216.9},{"date":"2024-10-29","open":1717,"high":1719,"low":1612,"close":1625,"volume":302351,"rsi_14":11.24,"sma_20":2019.15,"sma_60":2339.63,"sma_120":3180.36},{"date":"2024-10-30","open":1625,"high":1635,"low":1587,"close":1588,"volume":289729,"rsi_14":11.22,"sma_20":1971.55,"sma_60":2323.02,"sma_120":3144.43},{"date":"2024-10-31","open":1586,"high":1744,"low":1552,"close":1675,"volume":885027,"rsi_14":20.54,"sma_20":1940.3,"sma_60":2309.6,"sma_120":3115.05},{"date":"2024-11-01","open":1606,"high":1645,"low":1570,"close":1586,"volume":283883,"rsi_14":20.02,"sma_20":1904.1,"sma_60":2295.78,"sma_120":3084.77},{"date":"2024-11-04","open":1586,"high":1900,"low":1586,"close":1723,"volume":4961017,"rsi_14":31.56,"sma_20":1875.75,"sma_60":2283.42,"sma_120":3055.29},{"date":"2024-11-05","open":1820,"high":2235,"low":1751,"close":2230,"volume":14721338,"rsi_14":58.0,"sma_20":1869.25,"sma_60":2281.42,"sma_120":3030.88},{"date":"2024-11-06","open":2260,"high":2845,"low":2205,"close":2245,"volume":27107367,"rsi_14":64.66,"sma_20":1864.75,"sma_60":2285.0,"sma_120":3007.67},{"date":"2024-11-07","open":2205,"high":2290,"low":1950,"close":1950,"volume":3454010,"rsi_14":53.87,"sma_20":1847.25,"sma_60":2280.92,"sma_120":2981.75},{"date":"2024-11-08","open":2010,"high":2400,"low":1985,"close":2255,"volume":10449429,"rsi_14":63.44,"sma_20":1849.0,"sma_60":2282.17,"sma_120":2959.96},{"date":"2024-11-11","open":2345,"high":2375,"low":2150,"close":2180,"volume":2312866,"rsi_14":63.9,"sma_20":1850.25,"sma_60":2282.92,"sma_120":2935.96},{"date":"2024-11-12","open":2120,"high":2120,"low":1966,"close":1966,"volume":1336070,"rsi_14":56.46,"sma_20":1843.3,"sma_60":2278.68,"sma_120":2910.01},{"date":"2024-11-13","open":2040,"high":2220,"low":1945,"close":1990,"volume":3639213,"rsi_14":58.11,"sma_20":1842.8,"sma_60":2273.68,"sma_120":2884.01},{"date":"2024-11-14","open":1917,"high":1953,"low":1803,"close":1803,"volume":971939,"rsi_14":54.08,"sma_20":1839.95,"sma_60":2265.4,"sma_120":2856.03},{"date":"2024-11-15","open":1753,"high":1814,"low":1680,"close":1774,"volume":1133684,"rsi_14":51.73,"sma_20":1837.25,"sma_60":2254.63,"sma_120":2828.82},{"date":"2024-11-18","open":1717,"high":1921,"low":1713,"close":1828,"volume":923702,"rsi_14":54.94,"sma_20":1840.35,"sma_60":2245.02,"sma_120":2802.63},{"date":"2024-11-19","open":1822,"high":1879,"low":1750,"close":1840,"volume":668356,"rsi_14":56.21,"sma_20":1848.45,"sma_60":2238.35,"sma_120":2775.97},{"date":"2024-11-20","open":1890,"high":1890,"low":1762,"close":1764,"volume":488743,"rsi_14":52.2,"sma_20":1851.2,"sma_60":2229.83,"sma_120":2748.5},{"date":"2024-11-21","open":1761,"high":2040,"low":1731,"close":1881,"volume":4376260,"rsi_14":57.21,"sma_20":1861.75,"sma_60":2224.18,"sma_120":2721.34},{"date":"2024-11-22","open":1880,"high":1992,"low":1835,"close":1848,"volume":2157545,"rsi_14":53.22,"sma_20":1872.65,"sma_60":2214.23,"sma_120":2694.41},{"date":"2024-11-25","open":1848,"high":1878,"low":1839,"close":1853,"volume":487706,"rsi_14":36.92,"sma_20":1880.2,"sma_60":2204.12,"sma_120":2671.77},{"date":"2024-11-26","open":1854,"high":2130,"low":1852,"close":2075,"volume":5620135,"rsi_14":44.84,"sma_20":1902.7,"sma_60":2196.28,"sma_120":2650.06},{"date":"2024-11-27","open":1960,"high":1994,"low":1860,"close":1876,"volume":1449240,"rsi_14":47.62,"sma_20":1917.1,"sma_60":2186.22,"sma_120":2627.65},{"date":"2024-11-28","open":1860,"high":1945,"low":1852,"close":1862,"volume":504435,"rsi_14":34.42,"sma_20":1926.45,"sma_60":2177.5,"sma_120":2605.92},{"date":"2024-11-29","open":1877,"high":1905,"low":1788,"close":1821,"volume":505490,"rsi_14":35.37,"sma_20":1938.2,"sma_60":2169.02,"sma_120":2584.68},{"date":"2024-12-02","open":1850,"high":1889,"low":1800,"close":1805,"volume":392127,"rsi_14":42.18,"sma_20":1942.3,"sma_60":2158.77,"sma_120":2560.63},{"date":"2024-12-03","open":1807,"high":1826,"low":1756,"close":1794,"volume":438132,"rsi_14":40.35,"sma_20":1920.5,"sma_60":2139.67,"sma_120":2535.08},{"date":"2024-12-04","open":1748,"high":1764,"low":1692,"close":1704,"volume":507648,"rsi_14":44.61,"sma_20":1893.45,"sma_60":2116.9,"sma_120":2510.53},{"date":"2024-12-05","open":1704,"high":1707,"low":1620,"close":1620,"volume":418356,"rsi_14":42.09,"sma_20":1876.95,"sma_60":2091.65,"sma_120":2480.12},{"date":"2024-12-06","open":1597,"high":1633,"low":1500,"close":1585,"volume":601861,"rsi_14":37.28,"sma_20":1843.45,"sma_60":2069.82,"sma_120":2461.28},{"date":"2024-12-09","open":1500,"high":1543,"low":1423,"close":1429,"volume":584108,"rsi_14":31.3,"sma_20":1805.9,"sma_60":2048.05,"sma_120":2440.65},{"date":"2024-12-10","open":1429,"high":1552,"low":1429,"close":1550,"volume":467666,"rsi_14":40.65,"sma_20":1785.1,"sma_60":2029.72,"sma_120":2423.82},{"date":"2024-12-11","open":1530,"high":1650,"low":1530,"close":1646,"volume":330744,"rsi_14":39.54,"sma_20":1767.9,"sma_60":2015.82,"sma_120":2408.49},{"date":"2024-12-12","open":1646,"high":1650,"low":1565,"close":1610,"volume":363399,"rsi_14":39.43,"sma_20":1758.25,"sma_60":1998.82,"sma_120":2391.16},{"date":"2024-12-13","open":1561,"high":1631,"low":1561,"close":1610,"volume":251278,"rsi_14":39.16,"sma_20":1750.05,"sma_60":1980.65,"sma_120":2373.66},{"date":"2024-12-16","open":1610,"high":1680,"low":1610,"close":1666,"volume":289152,"rsi_14":28.59,"sma_20":1741.95,"sma_60":1964.83,"sma_120":2354.38},{"date":"2024-12-17","open":1671,"high":1671,"low":1584,"close":1596,"volume":306505,"rsi_14":33.05,"sma_20":1729.75,"sma_60":1948.27,"sma_120":2334.72},{"date":"2024-12-18","open":1596,"high":1621,"low":1589,"close":1602,"volume":159190,"rsi_14":34.11,"sma_20":1721.65,"sma_60":1931.63,"sma_120":2316.03},{"date":"2024-12-19","open":1590,"high":1590,"low":1500,"close":1542,"volume":207123,"rsi_14":33.33,"sma_20":1704.7,"sma_60":1914.58,"sma_120":2297.54},{"date":"2024-12-20","open":1529,"high":1542,"low":1474,"close":1474,"volume":288933,"rsi_14":31.38,"sma_20":1686.0,"sma_60":1893.98,"sma_120":2279.07},{"date":"2024-12-23","open":1474,"high":1540,"low":1474,"close":1509,"volume":162831,"rsi_14":34.39,"sma_20":1668.8,"sma_60":1874.55,"sma_120":2261.4},{"date":"2024-12-24","open":1505,"high":1548,"low":1474,"close":1474,"volume":205738,"rsi_14":36.6,"sma_20":1638.75,"sma_60":1853.53,"sma_120":2244.35},{"date":"2024-12-26","open":1474,"high":1488,"low":1450,"close":1455,"volume":220059,"rsi_14":39.6,"sma_20":1617.7,"sma_60":1835.45,"sma_120":2228.22},{"date":"2024-12-27","open":1443,"high":1469,"low":1422,"close":1430,"volume":164685,"rsi_14":40.1,"sma_20":1596.1,"sma_60":1820.95,"sma_120":2212.72},{"date":"2024-12-30","open":1430,"high":1456,"low":1400,"close":1450,"volume":137468,"rsi_14":51.62,"sma_20":1577.55,"sma_60":1806.62,"sma_120":2197.89},{"date":"2025-01-02","open":1450,"high":1467,"low":1431,"close":1465,"volume":138155,"rsi_14":42.14,"sma_20":1560.55,"sma_60":1792.87,"sma_120":2183.97},{"date":"2025-01-03","open":1450,"high":1660,"low":1449,"close":1520,"volume":969068,"rsi_14":37.4,"sma_20":1546.85,"sma_60":1778.87,"sma_120":2170.64},{"date":"2025-01-06","open":1515,"high":1645,"low":1502,"close":1632,"volume":1055796,"rsi_14":51.91,"sma_20":1543.25,"sma_60":1767.15,"sma_120":2159.7},{"date":"2025-01-07","open":1636,"high":1660,"low":1564,"close":1571,"volume":443590,"rsi_14":46.94,"sma_20":1540.8,"sma_60":1755.0,"sma_120":2148.04},{"date":"2025-01-08","open":1570,"high":1594,"low":1540,"close":1589,"volume":216862,"rsi_14":43.57,"sma_20":1541.0,"sma_60":1744.48,"sma_120":2136.28},{"date":"2025-01-09","open":1574,"high":1590,"low":1543,"close":1590,"volume":167639,"rsi_14":49.43,"sma_20":1549.05,"sma_60":1735.07,"sma_120":2124.49},{"date":"2025-01-10","open":1580,"high":1589,"low":1553,"close":1558,"volume":145122,"rsi_14":46.04,"sma_20":1549.45,"sma_60":1725.95,"sma_120":2112.97},{"date":"2025-01-13","open":1550,"high":1569,"low":1521,"close":1545,"volume":127609,"rsi_14":50.29,"sma_20":1544.4,"sma_60":1718.37,"sma_120":2101.35},{"date":"2025-01-14","open":1570,"high":1576,"low":1527,"close":1573,"volume":134830,"rsi_14":60.55,"sma_20":1542.55,"sma_60":1713.58,"sma_120":2090.62},{"date":"2025-01-15","open":1578,"high":1581,"low":1521,"close":1521,"volume":172966,"rsi_14":51.23,"sma_20":1538.1,"sma_60":1708.47,"sma_120":2079.8},{"date":"2025-01-16","open":1546,"high":1590,"low":1537,"close":1563,"volume":163622,"rsi_14":59.03,"sma_20":1532.95,"sma_60":1705.08,"sma_120":2069.74},{"date":"2025-01-17","open":1557,"high":1563,"low":1523,"close":1529,"volume":142608,"rsi_14":57.28,"sma_20":1529.6,"sma_60":1702.6,"sma_120":2059.03},{"date":"2025-01-20","open":1529,"high":1565,"low":1517,"close":1546,"volume":167277,"rsi_14":61.6,"sma_20":1526.8,"sma_60":1699.88,"sma_120":2049.91},{"date":"2025-01-21","open":1570,"high":1570,"low":1414,"close":1461,"volume":378067,"rsi_14":50.97,"sma_20":1522.75,"sma_60":1696.4,"sma_120":2040.83},{"date":"2025-01-22","open":1457,"high":1485,"low":1440,"close":1452,"volume":183648,"rsi_14":48.84,"sma_20":1521.65,"sma_60":1693.43,"sma_120":2031.1},{"date":"2025-01-23","open":1451,"high":1457,"low":1408,"close":1420,"volume":190296,"rsi_14":40.67,"sma_20":1517.2,"sma_60":1688.73,"sma_120":2021.85},{"date":"2025-01-24","open":1426,"high":1439,"low":1404,"close":1412,"volume":98695,"rsi_14":24.54,"sma_20":1514.1,"sma_60":1685.18,"sma_120":2012.41},{"date":"2025-01-31","open":1410,"high":1439,"low":1380,"close":1431,"volume":138950,"rsi_14":32.05,"sma_20":1512.9,"sma_60":1682.57,"sma_120":2002.79},{"date":"2025-02-03","open":1430,"high":1549,"low":1361,"close":1383,"volume":210456,"rsi_14":25.48,"sma_20":1510.55,"sma_60":1677.7,"sma_120":1993.65},{"date":"2025-02-04","open":1400,"high":1441,"low":1383,"close":1400,"volume":191362,"rsi_14":28.21,"sma_20":1508.05,"sma_60":1674.6,"sma_120":1985.19},{"date":"2025-02-05","open":1400,"high":1447,"low":1400,"close":1431,"volume":107773,"rsi_14":35.4,"sma_20":1506.35,"sma_60":1669.73,"sma_120":1976.58},{"date":"2025-02-06","open":1431,"high":1490,"low":1420,"close":1450,"volume":185349,"rsi_14":39.23,"sma_20":1502.85,"sma_60":1656.73,"sma_120":1969.08},{"date":"2025-02-07","open":1438,"high":1470,"low":1350,"close":1417,"volume":141967,"rsi_14":32.51,"sma_20":1492.1,"sma_60":1642.93,"sma_120":1963.97},{"date":"2025-02-10","open":1403,"high":1450,"low":1380,"close":1450,"volume":176716,"rsi_14":41.69,"sma_20":1486.05,"sma_60":1634.6,"sma_120":1957.76},{"date":"2025-02-11","open":1450,"high":1458,"low":1417,"close":1420,"volume":136709,"rsi_14":32.77,"sma_20":1477.6,"sma_60":1620.68,"sma_120":1951.42},{"date":"2025-02-12","open":1423,"high":1424,"low":1390,"close":1397,"volume":144093,"rsi_14":33.66,"sma_20":1467.95,"sma_60":1607.63,"sma_120":1945.28},{"date":"2025-02-13","open":1397,"high":1442,"low":1394,"close":1405,"volume":168392,"rsi_14":32.15,"sma_20":1460.3,"sma_60":1598.28,"sma_120":1938.48},{"date":"2025-02-14","open":989,"high":1052,"low":984,"close":984,"volume":1895342,"rsi_14":17.37,"sma_20":1432.25,"sma_60":1581.52,"sma_120":1927.6},{"date":"2025-02-17","open":770,"high":1087,"low":754,"close":994,"volume":13916259,"rsi_14":18.72,"sma_20":1403.3,"sma_60":1568.03,"sma_120":1916.72},{"date":"2025-02-18","open":1000,"high":1029,"low":950,"close":964,"volume":1413028,"rsi_14":18.77,"sma_20":1375.45,"sma_60":1554.53,"sma_120":1904.58},{"date":"2025-02-19","open":960,"high":996,"low":924,"close":974,"volume":1194330,"rsi_14":20.08,"sma_20":1346.0,"sma_60":1540.3,"sma_120":1892.66},{"date":"2025-02-20","open":980,"high":981,"low":955,"close":965,"volume":532074,"rsi_14":17.73,"sma_20":1317.8,"sma_60":1525.72,"sma_120":1882.03},{"date":"2025-02-21","open":965,"high":1251,"low":961,"close":1055,"volume":10600782,"rsi_14":28.53,"sma_20":1293.25,"sma_60":1513.9,"sma_120":1871.87},{"date":"2025-02-24","open":1056,"high":1080,"low":1000,"close":1028,"volume":1249935,"rsi_14":25.97,"sma_20":1271.6,"sma_60":1499.68,"sma_120":1861.93},{"date":"2025-02-25","open":1028,"high":1031,"low":999,"close":1015,"volume":571584,"rsi_14":22.49,"sma_20":1249.75,"sma_60":1485.8,"sma_120":1850.02},{"date":"2025-02-26","open":1015,"high":1240,"low":999,"close":1080,"volume":6831375,"rsi_14":26.93,"sma_20":1232.75,"sma_60":1472.92,"sma_120":1838.52},{"date":"2025-02-27","open":1075,"high":1092,"low":1005,"close":1045,"volume":956161,"rsi_14":26.87,"sma_20":1214.4,"sma_60":1455.75,"sma_120":1826.02},{"date":"2025-02-28","open":1030,"high":1035,"low":995,"close":1028,"volume":447886,"rsi_14":23.22,"sma_20":1194.25,"sma_60":1441.62,"sma_120":1813.92},{"date":"2025-03-04","open":1027,"high":1027,"low":953,"close":976,"volume":586167,"rsi_14":22.59,"sma_20":1173.9,"sma_60":1426.85,"sma_120":1802.17},{"date":"2025-03-05","open":978,"high":1009,"low":963,"close":1004,"volume":365495,"rsi_14":25.89,"sma_20":1154.1,"sma_60":1413.23,"sma_120":1791.12},{"date":"2025-03-06","open":1004,"high":1012,"low":961,"close":992,"volume":454446,"rsi_14":24.79,"sma_20":1132.15,"sma_60":1399.68,"sma_120":1779.22},{"date":"2025-03-07","open":972,"high":990,"low":962,"close":986,"volume":293655,"rsi_14":50.25,"sma_20":1108.95,"sma_60":1386.22,"sma_120":1762.94},{"date":"2025-03-10","open":986,"high":986,"low":945,"close":960,"volume":340815,"rsi_14":45.95,"sma_20":1086.1,"sma_60":1373.82,"sma_120":1745.36},{"date":"2025-03-11","open":945,"high":963,"low":900,"close":961,"volume":304690,"rsi_14":49.62,"sma_20":1061.65,"sma_60":1362.83,"sma_120":1727.24},{"date":"2025-03-12","open":949,"high":1032,"low":949,"close":1002,"volume":529871,"rsi_14":53.32,"sma_20":1040.75,"sma_60":1353.12,"sma_120":1711.47},{"date":"2025-03-13","open":1002,"high":1019,"low":962,"close":985,"volume":438305,"rsi_14":52.33,"sma_20":1020.15,"sma_60":1345.72,"sma_120":1696.88},{"date":"2025-03-14","open":975,"high":996,"low":812,"close":828,"volume":1188846,"rsi_14":27.16,"sma_20":991.3,"sma_60":1333.68,"sma_120":1681.7},{"date":"2025-03-17","open":828,"high":1076,"low":828,"close":1007,"volume":11607341,"rsi_14":48.38,"sma_20":992.45,"sma_60":1323.03,"sma_120":1669.42},{"date":"2025-03-18","open":940,"high":1008,"low":861,"close":869,"volume":3748105,"rsi_14":40.57,"sma_20":986.2,"sma_60":1310.68,"sma_120":1654.75},{"date":"2025-03-19","open":861,"high":878,"low":830,"close":839,"volume":945838,"rsi_14":33.69,"sma_20":979.95,"sma_60":1297.83,"sma_120":1639.24},{"date":"2025-03-20","open":840,"high":849,"low":830,"close":833,"volume":550697,"rsi_14":35.07,"sma_20":972.9,"sma_60":1283.95,"sma_120":1624.39},{"date":"2025-03-21","open":833,"high":837,"low":780,"close":800,"volume":600309,"rsi_14":34.3,"sma_20":964.65,"sma_60":1270.68,"sma_120":1609.47},{"date":"2025-03-24","open":760,"high":777,"low":700,"close":759,"volume":1386705,"rsi_14":34.83,"sma_20":949.85,"sma_60":1256.63,"sma_120":1594.13},{"date":"2025-03-25","open":750,"high":788,"low":745,"close":755,"volume":418236,"rsi_14":31.98,"sma_20":936.2,"sma_60":1243.52,"sma_120":1579.05},{"date":"2025-03-26","open":820,"high":981,"low":751,"close":760,"volume":5486435,"rsi_14":33.04,"sma_20":923.45,"sma_60":1231.62,"sma_120":1562.8},{"date":"2025-03-27","open":734,"high":771,"low":727,"close":742,"volume":532945,"rsi_14":32.47,"sma_20":906.55,"sma_60":1218.83,"sma_120":1546.69},{"date":"2025-03-28","open":740,"high":750,"low":707,"close":736,"volume":352411,"rsi_14":33.43,"sma_20":891.1,"sma_60":1206.53,"sma_120":1530.03},{"date":"2025-03-31","open":710,"high":836,"low":710,"close":723,"volume":930334,"rsi_14":32.7,"sma_20":875.85,"sma_60":1194.33,"sma_120":1514.89},{"date":"2025-04-01","open":723,"high":769,"low":723,"close":760,"volume":385411,"rsi_14":32.31,"sma_20":865.05,"sma_60":1183.17,"sma_120":1502.06},{"date":"2025-04-02","open":760,"high":764,"low":725,"close":743,"volume":272894,"rsi_14":32.31,"sma_20":852.0,"sma_60":1171.38,"sma_120":1489.0},{"date":"2025-04-03","open":740,"high":757,"low":699,"close":734,"volume":424389,"rsi_14":41.23,"sma_20":839.1,"sma_60":1159.2,"sma_120":1476.03},{"date":"2025-04-04","open":734,"high":752,"low":713,"close":740,"volume":299824,"rsi_14":13.22,"sma_20":826.8,"sma_60":1146.2,"sma_120":1462.53},{"date":"2025-04-07","open":723,"high":725,"low":670,"close":696,"volume":345352,"rsi_14":17.84,"sma_20":813.6,"sma_60":1130.6,"sma_120":1448.88},{"date":"2025-04-08","open":696,"high":715,"low":691,"close":691,"volume":290729,"rsi_14":19.67,"sma_20":800.1,"sma_60":1115.93,"sma_120":1435.47},{"date":"2025-04-09","open":689,"high":700,"low":651,"close":656,"volume":348292,"rsi_14":17.58,"sma_20":782.8,"sma_60":1100.38,"sma_120":1422.43},{"date":"2025-04-10","open":662,"high":705,"low":662,"close":705,"volume":459657,"rsi_14":33.56,"sma_20":768.8,"sma_60":1085.63,"sma_120":1410.35},{"date":"2025-04-11","open":704,"high":720,"low":687,"close":718,"volume":214046,"rsi_14":42.15,"sma_20":763.3,"sma_60":1071.63,"sma_120":1398.79},{"date":"2025-04-14","open":769,"high":776,"low":737,"close":752,"volume":476312,"rsi_14":49.48,"sma_20":750.55,"sma_60":1058.42,"sma_120":1388.39},{"date":"2025-04-15","open":755,"high":762,"low":727,"close":735,"volume":240196,"rsi_14":45.87,"sma_20":743.85,"sma_60":1044.45,"sma_120":1379.02},{"date":"2025-04-16","open":753,"high":753,"low":719,"close":728,"volume":183952,"rsi_14":47.6,"sma_20":738.3,"sma_60":1031.23,"sma_120":1369.85},{"date":"2025-04-17","open":728,"high":764,"low":710,"close":752,"volume":222585,"rsi_14":52.58,"sma_20":734.25,"sma_60":1017.72,"sma_120":1361.4},{"date":"2025-04-18","open":752,"high":775,"low":731,"close":755,"volume":323360,"rsi_14":55.33,"sma_20":732.0,"sma_60":1004.82,"sma_120":1353.71},{"date":"2025-04-21","open":755,"high":831,"low":750,"close":787,"volume":1029197,"rsi_14":54.58,"sma_20":733.4,"sma_60":992.17,"sma_120":1346.03},{"date":"2025-04-22","open":785,"high":814,"low":730,"close":773,"volume":308365,"rsi_14":55.14,"sma_20":734.3,"sma_60":980.7,"sma_120":1338.55},{"date":"2025-04-23","open":773,"high":810,"low":768,"close":803,"volume":383076,"rsi_14":61.02,"sma_20":736.45,"sma_60":969.88,"sma_120":1331.66},{"date":"2025-04-24","open":803,"high":803,"low":768,"close":778,"volume":172586,"rsi_14":55.72,"sma_20":738.25,"sma_60":959.18,"sma_120":1323.96},{"date":"2025-04-25","open":778,"high":816,"low":778,"close":786,"volume":183305,"rsi_14":65.2,"sma_20":740.75,"sma_60":948.75,"sma_120":1316.97},{"date":"2025-04-28","open":786,"high":787,"low":758,"close":759,"volume":152876,"rsi_14":60.69,"sma_20":742.55,"sma_60":937.55,"sma_120":1310.06},{"date":"2025-04-29","open":759,"high":782,"low":759,"close":772,"volume":102318,"rsi_14":69.59,"sma_20":743.15,"sma_60":927.37,"sma_120":1302.53},{"date":"2025-04-30","open":772,"high":776,"low":749,"close":750,"volume":77372,"rsi_14":58.36,"sma_20":743.5,"sma_60":916.53,"sma_120":1295.57},{"date":"2025-05-02","open":750,"high":777,"low":729,"close":729,"volume":141207,"rsi_14":51.99,"sma_20":743.25,"sma_60":904.83,"sma_120":1287.28},{"date":"2025-05-07","open":721,"high":762,"low":721,"close":762,"volume":193788,"rsi_14":51.81,"sma_20":744.35,"sma_60":893.37,"sma_120":1275.05},{"date":"2025-05-08","open":753,"high":762,"low":727,"close":732,"volume":117670,"rsi_14":49.48,"sma_20":746.15,"sma_60":881.95,"sma_120":1262.44},{"date":"2025-05-09","open":727,"high":742,"low":715,"close":717,"volume":130845,"rsi_14":48.15,"sma_20":747.45,"sma_60":869.73,"sma_120":1252.17},{"date":"2025-05-12","open":717,"high":744,"low":709,"close":731,"volume":146827,"rsi_14":46.34,"sma_20":751.2,"sma_60":858.25,"sma_120":1239.47},{"date":"2025-05-13","open":740,"high":740,"low":715,"close":717,"volume":114550,"rsi_14":43.62,"sma_20":751.8,"sma_60":846.92,"sma_120":1227.28},{"date":"2025-05-14","open":718,"high":725,"low":709,"close":725,"volume":122773,"rsi_14":38.69,"sma_20":752.15,"sma_60":835.58,"sma_120":1216.93},{"date":"2025-05-15","open":725,"high":725,"low":707,"close":713,"volume":94857,"rsi_14":38.97,"sma_20":750.2,"sma_60":831.07,"sma_120":1206.29},{"date":"2025-05-16","open":713,"high":729,"low":705,"close":713,"volume":108296,"rsi_14":31.4,"sma_20":749.1,"sma_60":826.38,"sma_120":1197.21},{"date":"2025-05-19","open":713,"high":718,"low":700,"close":702,"volume":87609,"rsi_14":33.33,"sma_20":747.8,"sma_60":822.02,"sma_120":1188.28},{"date":"2025-05-20","open":701,"high":709,"low":694,"close":694,"volume":81073,"rsi_14":29.82,"sma_20":744.9,"sma_60":817.35,"sma_120":1178.83},{"date":"2025-05-21","open":694,"high":702,"low":687,"close":689,"volume":97614,"rsi_14":33.01,"sma_20":741.6,"sma_60":812.75,"sma_120":1169.23},{"date":"2025-05-22","open":690,"high":702,"low":670,"close":674,"volume":103527,"rsi_14":26.44,"sma_20":735.95,"sma_60":806.4,"sma_120":1160.15},{"date":"2025-05-23","open":685,"high":688,"low":660,"close":668,"volume":110820,"rsi_14":28.65,"sma_20":730.7,"sma_60":800.4,"sma_120":1150.04},{"date":"2025-05-26","open":668,"high":685,"low":665,"close":681,"volume":94839,"rsi_14":36.96,"sma_20":724.6,"sma_60":794.83,"sma_120":1140.32},{"date":"2025-05-27","open":682,"high":687,"low":666,"close":670,"volume":128749,"rsi_14":21.6,"sma_20":719.2,"sma_60":788.0,"sma_120":1130.46},{"date":"2025-05-28","open":670,"high":709,"low":662,"close":700,"volume":278627,"rsi_14":40.12,"sma_20":714.9,"sma_60":782.25,"sma_120":1119.0},{"date":"2025-05-29","open":710,"high":715,"low":695,"close":714,"volume":117493,"rsi_14":49.07,"sma_20":712.65,"sma_60":777.02,"sma_120":1109.32},{"date":"2025-05-30","open":718,"high":719,"low":695,"close":714,"volume":114327,"rsi_14":44.22,"sma_20":709.75,"sma_60":772.65,"sma_120":1099.75},{"date":"2025-06-02","open":715,"high":715,"low":695,"close":708,"volume":71118,"rsi_14":46.76,"sma_20":707.65,"sma_60":767.72,"sma_120":1090.47},{"date":"2025-06-04","open":713,"high":715,"low":705,"close":714,"volume":69686,"rsi_14":45.99,"sma_20":706.9,"sma_60":763.08,"sma_120":1081.38},{"date":"2025-06-05","open":714,"high":722,"low":704,"close":708,"volume":174375,"rsi_14":48.09,"sma_20":704.2,"sma_60":758.45,"sma_120":1072.33},{"date":"2025-06-09","open":711,"high":715,"low":690,"close":699,"volume":127400,"rsi_14":45.0,"sma_20":702.55,"sma_60":754.1,"sma_120":1063.96},{"date":"2025-06-10","open":699,"high":707,"low":685,"close":689,"volume":139836,"rsi_14":45.32,"sma_20":701.15,"sma_60":749.57,"sma_120":1056.2},{"date":"2025-06-11","open":690,"high":712,"low":680,"close":710,"volume":180423,"rsi_14":55.26,"sma_20":700.1,"sma_60":744.7,"sma_120":1048.91},{"date":"2025-06-12","open":710,"high":759,"low":681,"close":735,"volume":608870,"rsi_14":63.37,"sma_20":701.0,"sma_60":740.53,"sma_120":1043.12},{"date":"2025-06-13","open":743,"high":950,"low":701,"close":710,"volume":8789324,"rsi_14":59.89,"sma_20":700.25,"sma_60":738.57,"sma_120":1036.12},{"date":"2025-06-16","open":707,"high":750,"low":689,"close":709,"volume":583954,"rsi_14":61.58,"sma_20":700.05,"sma_60":733.6,"sma_120":1028.32},{"date":"2025-06-17","open":710,"high":757,"low":691,"close":714,"volume":439146,"rsi_14":59.76,"sma_20":700.1,"sma_60":731.02,"sma_120":1020.85},{"date":"2025-06-18","open":714,"high":724,"low":699,"close":710,"volume":203218,"rsi_14":62.35,"sma_20":700.5,"sma_60":728.87,"sma_120":1013.35},{"date":"2025-06-19","open":710,"high":725,"low":705,"close":716,"volume":135959,"rsi_14":55.8,"sma_20":701.6,"sma_60":726.92,"sma_120":1005.43},{"date":"2025-06-20","open":700,"high":744,"low":700,"close":733,"volume":217403,"rsi_14":56.74,"sma_20":703.8,"sma_60":725.8,"sma_120":998.24},{"date":"2025-06-23","open":753,"high":753,"low":704,"close":720,"volume":161095,"rsi_14":51.95,"sma_20":706.1,"sma_60":725.15,"sma_120":990.89},{"date":"2025-06-24","open":720,"high":843,"low":716,"close":783,"volume":1248650,"rsi_14":67.77,"sma_20":711.85,"sma_60":725.62,"sma_120":984.57},{"date":"2025-06-25","open":783,"high":829,"low":760,"close":795,"volume":564244,"rsi_14":68.66,"sma_20":717.55,"sma_60":726.2,"sma_120":978.91},{"date":"2025-06-26","open":837,"high":837,"low":780,"close":785,"volume":261339,"rsi_14":67.42,"sma_20":723.3,"sma_60":726.92,"sma_120":972.88},{"date":"2025-06-27","open":785,"high":785,"low":751,"close":754,"volume":178369,"rsi_14":61.32,"sma_20":726.0,"sma_60":727.22,"sma_120":966.88},{"date":"2025-06-30","open":752,"high":792,"low":714,"close":790,"volume":258801,"rsi_14":68.77,"sma_20":729.8,"sma_60":728.33,"sma_120":961.33},{"date":"2025-07-01","open":783,"high":810,"low":781,"close":783,"volume":157033,"rsi_14":64.31,"sma_20":733.25,"sma_60":728.72,"sma_120":955.94},{"date":"2025-07-02","open":785,"high":809,"low":780,"close":803,"volume":296539,"rsi_14":63.6,"sma_20":738.0,"sma_60":729.72,"sma_120":950.55},{"date":"2025-07-03","open":803,"high":845,"low":784,"close":837,"volume":497611,"rsi_14":74.52,"sma_20":744.15,"sma_60":731.43,"sma_120":945.32},{"date":"2025-07-04","open":849,"high":863,"low":816,"close":827,"volume":466006,"rsi_14":72.01,"sma_20":750.1,"sma_60":732.88,"sma_120":939.54},{"date":"2025-07-07","open":806,"high":823,"low":793,"close":800,"volume":141962,"rsi_14":64.83,"sma_20":755.15,"sma_60":734.62,"sma_120":932.61},{"date":"2025-07-08","open":800,"high":817,"low":782,"close":787,"volume":81331,"rsi_14":62.88,"sma_20":760.05,"sma_60":736.22,"sma_120":926.08},{"date":"2025-07-09","open":787,"high":800,"low":769,"close":784,"volume":103926,"rsi_14":61.49,"sma_20":763.75,"sma_60":738.35,"sma_120":919.37},{"date":"2025-07-10","open":784,"high":807,"low":770,"close":790,"volume":110334,"rsi_14":60.0,"sma_20":766.5,"sma_60":739.77,"sma_120":912.7},{"date":"2025-07-11","open":790,"high":815,"low":790,"close":804,"volume":90754,"rsi_14":64.69,"sma_20":771.2,"sma_60":741.2,"sma_120":906.42},{"date":"2025-07-14","open":804,"high":804,"low":770,"close":781,"volume":112566,"rsi_14":49.59,"sma_20":774.8,"sma_60":741.68,"sma_120":900.05},{"date":"2025-07-15","open":796,"high":796,"low":763,"close":777,"volume":59698,"rsi_14":46.22,"sma_20":777.95,"sma_60":742.38,"sma_120":893.42},{"date":"2025-07-16","open":777,"high":789,"low":761,"close":770,"volume":74670,"rsi_14":46.81,"sma_20":780.95,"sma_60":743.08,"sma_120":887.16},{"date":"2025-07-17","open":770,"high":791,"low":759,"close":774,"volume":103050,"rsi_14":54.81,"sma_20":783.85,"sma_60":743.45,"sma_120":880.58},{"date":"2025-07-18","open":774,"high":1006,"low":774,"close":1006,"volume":5560011,"rsi_14":76.73,"sma_20":797.5,"sma_60":747.63,"sma_120":876.23},{"date":"2025-07-21","open":1207,"high":1307,"low":1170,"close":1307,"volume":4574927,"rsi_14":87.54,"sma_20":826.85,"sma_60":756.3,"sma_120":874.23},{"date":"2025-07-22","open":1699,"high":1699,"low":1611,"close":1699,"volume":1843667,"rsi_14":91.87,"sma_20":872.65,"sma_60":771.73,"sma_120":876.22},{"date":"2025-07-23","open":1830,"high":1840,"low":1257,"close":1284,"volume":20904869,"rsi_14":65.4,"sma_20":897.1,"sma_60":779.75,"sma_120":874.82},{"date":"2025-07-24","open":1200,"high":1655,"low":1178,"close":1379,"volume":38367750,"rsi_14":67.97,"sma_20":926.8,"sma_60":789.77,"sma_120":874.48},{"date":"2025-07-25","open":1329,"high":1622,"low":1313,"close":1396,"volume":11873814,"rsi_14":69.53,"sma_20":958.9,"sma_60":799.93,"sma_120":874.34},{"date":"2025-07-28","open":1521,"high":1579,"low":1386,"close":1411,"volume":7176170,"rsi_14":70.42,"sma_20":989.95,"sma_60":810.8,"sma_120":874.17},{"date":"2025-07-29","open":1346,"high":1390,"low":1280,"close":1305,"volume":3142281,"rsi_14":65.97,"sma_20":1016.05,"sma_60":819.68,"sma_120":873.52},{"date":"2025-07-30","open":1611,"high":1696,"low":1386,"close":1435,"volume":16401205,"rsi_14":68.38,"sma_20":1047.65,"sma_60":831.1,"sma_120":873.82},{"date":"2025-07-31","open":1453,"high":1598,"low":1384,"close":1465,"volume":6223017,"rsi_14":68.66,"sma_20":1079.05,"sma_60":843.37,"sma_120":874.1},{"date":"2025-08-01","open":1465,"high":1465,"low":1321,"close":1340,"volume":1658685,"rsi_14":64.92,"sma_20":1104.7,"sma_60":853.0,"sma_120":873.18},{"date":"2025-08-04","open":1340,"high":1354,"low":1239,"close":1295,"volume":1169577,"rsi_14":63.53,"sma_20":1129.45,"sma_60":862.38,"sma_120":872.17},{"date":"2025-08-05","open":1315,"high":1490,"low":1313,"close":1365,"volume":3889917,"rsi_14":65.05,"sma_20":1158.35,"sma_60":873.18,"sma_120":871.46},{"date":"2025-08-06","open":1360,"high":1365,"low":1303,"close":1325,"volume":966663,"rsi_14":63.69,"sma_20":1185.4,"sma_60":883.08,"sma_120":870.67},{"date":"2025-08-07","open":1321,"high":1321,"low":1244,"close":1248,"volume":1016009,"rsi_14":56.51,"sma_20":1208.3,"sma_60":891.93,"sma_120":869.42},{"date":"2025-08-08","open":1253,"high":1450,"low":1253,"close":1294,"volume":3856651,"rsi_14":49.59,"sma_20":1232.8,"sma_60":901.42,"sma_120":868.5},{"date":"2025-08-11","open":1335,"high":1665,"low":1305,"close":1600,"volume":30000362,"rsi_14":46.74,"sma_20":1273.75,"sma_60":916.2,"sma_120":873.63},{"date":"2025-08-12","open":1600,"high":1866,"low":1507,"close":1623,"volume":21983294,"rsi_14":65.07,"sma_20":1316.05,"sma_60":931.37,"sma_120":878.88},{"date":"2025-08-13","open":1629,"high":1657,"low":1481,"close":1490,"volume":2927793,"rsi_14":54.77,"sma_20":1352.05,"sma_60":944.5,"sma_120":883.26},{"date":"2025-08-14","open":1490,"high":1559,"low":1423,"close":1509,"volume":3293840,"rsi_14":54.85,"sma_20":1388.8,"sma_60":958.08,"sma_120":887.72},{"date":"2025-08-18","open":1470,"high":1475,"low":1361,"close":1374,"volume":1717916,"rsi_14":48.56,"sma_20":1407.2,"sma_60":969.5,"sma_120":891.12},{"date":"2025-08-19","open":1450,"high":1594,"low":1394,"close":1399,"volume":7652317,"rsi_14":53.9,"sma_20":1411.8,"sma_60":981.58,"sma_120":893.99},{"date":"2025-08-20","open":1398,"high":1477,"low":1347,"close":1404,"volume":1993421,"rsi_14":48.56,"sma_20":1397.05,"sma_60":993.85,"sma_120":897.12},{"date":"2025-08-21","open":1408,"high":1439,"low":1370,"close":1371,"volume":832675,"rsi_14":45.66,"sma_20":1401.4,"sma_60":1005.35,"sma_120":900.09},{"date":"2025-08-22","open":1374,"high":1395,"low":1318,"close":1331,"volume":860974,"rsi_14":49.55,"sma_20":1399.0,"sma_60":1016.37,"sma_120":902.18},{"date":"2025-08-25","open":1352,"high":1429,"low":1330,"close":1338,"volume":812714,"rsi_14":52.24,"sma_20":1396.1,"sma_60":1027.0,"sma_120":904.62},{"date":"2025-08-26","open":1340,"high":1340,"low":1295,"close":1299,"volume":504364,"rsi_14":46.44,"sma_20":1390.5,"sma_60":1036.75,"sma_120":906.88},{"date":"2025-08-27","open":1314,"high":1314,"low":1256,"close":1261,"volume":581104,"rsi_14":46.54,"sma_20":1388.3,"sma_60":1045.87,"sma_120":909.26},{"date":"2025-08-28","open":1271,"high":1303,"low":1200,"close":1210,"volume":803932,"rsi_14":47.89,"sma_20":1377.05,"sma_60":1054.23,"sma_120":910.98},{"date":"2025-08-29","open":1210,"high":1213,"low":1174,"close":1180,"volume":609319,"rsi_14":43.55,"sma_20":1362.8,"sma_60":1062.0,"sma_120":912.54},{"date":"2025-09-01","open":1121,"high":1184,"low":1121,"close":1128,"volume":663743,"rsi_14":12.54,"sma_20":1352.2,"sma_60":1069.0,"sma_120":913.73},{"date":"2025-09-02","open":1128,"high":1130,"low":1079,"close":1115,"volume":698279,"rsi_14":9.03,"sma_20":1343.2,"sma_60":1075.93,"sma_120":915.02},{"date":"2025-09-03","open":1115,"high":1138,"low":1094,"close":1123,"volume":400045,"rsi_14":12.93,"sma_20":1331.1,"sma_60":1083.17,"sma_120":916.37},{"date":"2025-09-04","open":1180,"high":1459,"low":1173,"close":1330,"volume":16979277,"rsi_14":36.9,"sma_20":1331.35,"sma_60":1093.5,"sma_120":919.1},{"date":"2025-09-05","open":1338,"high":1338,"low":1241,"close":1250,"volume":1805234,"rsi_14":40.13,"sma_20":1331.45,"sma_60":1102.08,"sma_120":921.31},{"date":"2025-09-08","open":1254,"high":1280,"low":1224,"close":1234,"volume":812976,"rsi_14":36.67,"sma_20":1328.45,"sma_60":1110.82,"sma_120":924.69},{"date":"2025-09-09","open":1270,"high":1285,"low":1202,"close":1215,"volume":761138,"rsi_14":35.07,"sma_20":1309.2,"sma_60":1119.25,"sma_120":926.42},{"date":"2025-09-10","open":1205,"high":1444,"low":1189,"close":1286,"volume":4765240,"rsi_14":43.67,"sma_20":1292.35,"sma_60":1128.78,"sma_120":929.9},{"date":"2025-09-11","open":1286,"high":1348,"low":1264,"close":1264,"volume":1459954,"rsi_14":44.87,"sma_20":1281.05,"sma_60":1138.02,"sma_120":933.44},{"date":"2025-09-12","open":1268,"high":1410,"low":1266,"close":1298,"volume":2379782,"rsi_14":47.06,"sma_20":1270.5,"sma_60":1147.72,"sma_120":937.32},{"date":"2025-09-15","open":1400,"high":1400,"low":1291,"close":1305,"volume":834480,"rsi_14":50.46,"sma_20":1267.05,"sma_60":1157.25,"sma_120":941.52},{"date":"2025-09-16","open":1318,"high":1319,"low":1276,"close":1279,"volume":544388,"rsi_14":51.42,"sma_20":1261.05,"sma_60":1166.57,"sma_120":945.86},{"date":"2025-09-17","open":1279,"high":1310,"low":1258,"close":1286,"volume":555381,"rsi_14":56.42,"sma_20":1255.15,"sma_60":1174.95,"sma_120":950.28},{"date":"2025-09-18","open":1260,"high":1287,"low":1252,"close":1259,"volume":438158,"rsi_14":56.71,"sma_20":1249.55,"sma_60":1182.68,"sma_120":954.44},{"date":"2025-09-19","open":1259,"high":1259,"low":1221,"close":1227,"volume":436043,"rsi_14":58.7,"sma_20":1244.35,"sma_60":1190.05,"sma_120":958.48},{"date":"2025-09-22","open":1220,"high":1245,"low":1207,"close":1222,"volume":327273,"rsi_14":59.54,"sma_20":1238.55,"sma_60":1197.85,"sma_120":962.53},{"date":"2025-09-23","open":1222,"high":1264,"low":1219,"close":1226,"volume":384644,"rsi_14":59.25,"sma_20":1234.9,"sma_60":1205.12,"sma_120":966.73},{"date":"2025-09-24","open":1350,"high":1419,"low":1232,"close":1242,"volume":2157325,"rsi_14":37.98,"sma_20":1233.95,"sma_60":1212.77,"sma_120":970.74},{"date":"2025-09-25","open":1355,"high":1490,"low":1264,"close":1280,"volume":6641630,"rsi_14":54.63,"sma_20":1237.45,"sma_60":1220.72,"sma_120":975.22},{"date":"2025-09-26","open":1300,"high":1324,"low":1208,"close":1235,"volume":795686,"rsi_14":50.14,"sma_20":1240.2,"sma_60":1227.35,"sma_120":979.39},{"date":"2025-09-29","open":1235,"high":1245,"low":1205,"close":1210,"volume":335998,"rsi_14":49.3,"sma_20":1244.3,"sma_60":1233.73,"sma_120":983.31},{"date":"2025-09-30","open":1209,"high":1210,"low":1170,"close":1171,"volume":386206,"rsi_14":32.42,"sma_20":1247.1,"sma_60":1239.92,"sma_120":987.27},{"date":"2025-10-01","open":1200,"high":1215,"low":1162,"close":1172,"volume":372504,"rsi_14":34.97,"sma_20":1249.55,"sma_60":1246.33,"sma_120":991.27},{"date":"2025-10-02","open":1200,"high":1200,"low":1146,"close":1164,"volume":268167,"rsi_14":26.07,"sma_20":1241.25,"sma_60":1252.67,"sma_120":995.51},{"date":"2025-10-10","open":1165,"high":1165,"low":1128,"close":1132,"volume":299013,"rsi_14":21.64,"sma_20":1235.35,"sma_60":1258.37,"sma_120":999.07},{"date":"2025-10-13","open":1147,"high":1339,"low":1146,"close":1228,"volume":6567007,"rsi_14":43.2,"sma_20":1235.05,"sma_60":1265.43,"sma_120":1003.32},{"date":"2025-10-14","open":1243,"high":1243,"low":1174,"close":1187,"volume":1044256,"rsi_14":37.9,"sma_20":1233.65,"sma_60":1272.2,"sma_120":1006.94},{"date":"2025-10-15","open":1221,"high":1224,"low":1171,"close":1188,"volume":498226,"rsi_14":40.73,"sma_20":1228.75,"sma_60":1279.05,"sma_120":1010.72},{"date":"2025-10-16","open":1185,"high":1378,"low":1165,"close":1237,"volume":4336976,"rsi_14":51.25,"sma_20":1227.4,"sma_60":1286.83,"sma_120":1014.96},{"date":"2025-10-17","open":1232,"high":1270,"low":1188,"close":1204,"volume":1279643,"rsi_14":47.9,"sma_20":1222.7,"sma_60":1294.0,"sma_120":1018.73},{"date":"2025-10-20","open":1205,"high":1206,"low":1170,"close":1182,"volume":396766,"rsi_14":45.07,"sma_20":1216.55,"sma_60":1296.93,"sma_120":1022.28},{"date":"2025-10-21","open":1193,"high":1216,"low":1177,"close":1177,"volume":510369,"rsi_14":42.53,"sma_20":1211.45,"sma_60":1294.77,"sma_120":1025.53},{"date":"2025-10-22","open":1187,"high":1293,"low":1178,"close":1227,"volume":1842998,"rsi_14":44.07,"sma_20":1208.5,"sma_60":1286.9,"sma_120":1029.32},{"date":"2025-10-23","open":1240,"high":1240,"low":1177,"close":1180,"volume":528331,"rsi_14":43.88,"sma_20":1204.55,"sma_60":1285.17,"sma_120":1032.46},{"date":"2025-10-24","open":1187,"high":1295,"low":1187,"close":1234,"volume":2591288,"rsi_14":52.51,"sma_20":1204.9,"sma_60":1282.75,"sma_120":1036.26},{"date":"2025-10-27","open":1253,"high":1269,"low":1191,"close":1197,"volume":740104,"rsi_14":52.73,"sma_20":1203.65,"sma_60":1279.43,"sma_120":1039.68},{"date":"2025-10-28","open":1197,"high":1199,"low":1166,"close":1174,"volume":486008,"rsi_14":50.2,"sma_20":1201.05,"sma_60":1275.48,"sma_120":1043.14},{"date":"2025-10-29","open":1170,"high":1178,"low":1151,"close":1154,"volume":531843,"rsi_14":49.02,"sma_20":1196.65,"sma_60":1272.97,"sma_120":1046.33},{"date":"2025-10-30","open":1154,"high":1154,"low":1099,"close":1099,"volume":659204,"rsi_14":46.9,"sma_20":1187.6,"sma_60":1267.37,"sma_120":1049.23},{"date":"2025-10-31","open":1099,"high":1115,"low":1025,"close":1090,"volume":280044,"rsi_14":34.53,"sma_20":1180.35,"sma_60":1261.12,"sma_120":1052.24},{"date":"2025-11-03","open":1095,"high":1107,"low":1032,"close":1058,"volume":327211,"rsi_14":35.24,"sma_20":1172.75,"sma_60":1256.42,"sma_120":1054.71},{"date":"2025-11-04","open":1058,"high":1186,"low":1058,"close":1071,"volume":918805,"rsi_14":36.97,"sma_20":1167.75,"sma_60":1252.68,"sma_120":1057.53},{"date":"2025-11-05","open":1055,"high":1067,"low":997,"close":1014,"volume":377551,"rsi_14":25.6,"sma_20":1159.85,"sma_60":1246.83,"sma_120":1060.01},{"date":"2025-11-06","open":1018,"high":1050,"low":1003,"close":1008,"volume":171175,"rsi_14":27.21,"sma_20":1152.05,"sma_60":1241.55,"sma_120":1062.32},{"date":"2025-11-07","open":1005,"high":1008,"low":980,"close":980,"volume":250433,"rsi_14":26.83,"sma_20":1144.45,"sma_60":1237.08,"sma_120":1064.51},{"date":"2025-11-10","open":980,"high":1021,"low":980,"close":1017,"volume":210943,"rsi_14":32.91,"sma_20":1133.9,"sma_60":1232.47,"sma_120":1066.94},{"date":"2025-11-11","open":1023,"high":1109,"low":1000,"close":1011,"volume":454388,"rsi_14":24.53,"sma_20":1125.1,"sma_60":1222.65,"sma_120":1069.42},{"date":"2025-11-12","open":1012,"high":1027,"low":999,"close":1008,"volume":129020,"rsi_14":27.37,"sma_20":1116.1,"sma_60":1212.4,"sma_120":1071.88},{"date":"2025-11-13","open":1002,"high":1023,"low":996,"close":1019,"volume":157506,"rsi_14":18.1,"sma_20":1105.2,"sma_60":1204.55,"sma_120":1074.53},{"date":"2025-11-14","open":1013,"high":1015,"low":992,"close":997,"volume":214223,"rsi_14":18.94,"sma_20":1094.85,"sma_60":1196.02,"sma_120":1077.05},{"date":"2025-11-17","open":997,"high":1007,"low":990,"close":994,"volume":160419,"rsi_14":20.2,"sma_20":1085.45,"sma_60":1189.68,"sma_120":1079.59},{"date":"2025-11-18","open":1079,"high":1261,"low":1014,"close":1014,"volume":7152238,"rsi_14":26.82,"sma_20":1077.3,"sma_60":1183.27,"sma_120":1082.42},{"date":"2025-11-19","open":1030,"high":1037,"low":953,"close":992,"volume":627918,"rsi_14":30.11,"sma_20":1065.55,"sma_60":1176.4,"sma_120":1085.12},{"date":"2025-11-20","open":994,"high":1040,"low":993,"close":1002,"volume":324335,"rsi_14":33.7,"sma_20":1056.65,"sma_60":1170.25,"sma_120":1087.8},{"date":"2025-11-21","open":998,"high":998,"low":970,"close":990,"volume":202210,"rsi_14":36.4,"sma_20":1044.45,"sma_60":1164.57,"sma_120":1090.47},{"date":"2025-11-24","open":992,"high":1011,"low":957,"close":961,"volume":212861,"rsi_14":29.32,"sma_20":1032.65,"sma_60":1158.28,"sma_120":1092.64},{"date":"2025-11-25","open":963,"high":976,"low":929,"close":940,"volume":315438,"rsi_14":33.91,"sma_20":1020.95,"sma_60":1152.3,"sma_120":1094.53},{"date":"2025-11-26","open":982,"high":1012,"low":948,"close":987,"volume":748951,"rsi_14":46.13,"sma_20":1012.6,"sma_60":1147.73,"sma_120":1096.8},{"date":"2025-11-27","open":1010,"high":1021,"low":990,"close":993,"volume":316435,"rsi_14":52.61,"sma_20":1007.3,"sma_60":1144.12,"sma_120":1099.17},{"date":"2025-11-28","open":1010,"high":1010,"low":980,"close":991,"volume":376674,"rsi_14":43.93,"sma_20":1002.35,"sma_60":1140.97,"sma_120":1101.48},{"date":"2025-12-01","open":995,"high":1005,"low":989,"close":997,"volume":266117,"rsi_14":46.73,"sma_20":999.3,"sma_60":1138.78,"sma_120":1103.89},{"date":"2025-12-02","open":1005,"high":1009,"low":987,"close":1004,"volume":203338,"rsi_14":49.08,"sma_20":995.95,"sma_60":1136.93,"sma_120":1106.43},{"date":"2025-12-03","open":1004,"high":1008,"low":995,"close":1004,"volume":171047,"rsi_14":46.38,"sma_20":995.45,"sma_60":1134.95,"sma_120":1109.06},{"date":"2025-12-04","open":1004,"high":1010,"low":993,"close":997,"volume":239495,"rsi_14":50.0,"sma_20":994.9,"sma_60":1129.4,"sma_120":1111.45},{"date":"2025-12-05","open":997,"high":1010,"low":987,"close":998,"volume":243571,"rsi_14":51.05,"sma_20":995.8,"sma_60":1125.2,"sma_120":1113.64},{"date":"2025-12-08","open":1020,"high":1031,"low":994,"close":1000,"volume":389978,"rsi_14":45.93,"sma_20":994.95,"sma_60":1121.3,"sma_120":1116.06},{"date":"2025-12-09","open":1000,"high":1016,"low":988,"close":993,"volume":246287,"rsi_14":50.32,"sma_20":994.05,"sma_60":1117.6,"sma_120":1118.42},{"date":"2025-12-10","open":993,"high":999,"low":990,"close":995,"volume":162140,"rsi_14":47.65,"sma_20":993.4,"sma_60":1112.75,"sma_120":1120.77},{"date":"2025-12-11","open":1000,"high":1015,"low":992,"close":997,"volume":212766,"rsi_14":52.52,"sma_20":992.3,"sma_60":1108.3,"sma_120":1123.16},{"date":"2025-12-12","open":997,"high":1004,"low":978,"close":981,"volume":344078,"rsi_14":57.94,"sma_20":991.5,"sma_60":1103.02,"sma_120":1125.37},{"date":"2025-12-15","open":980,"high":980,"low":960,"close":963,"volume":158350,"rsi_14":59.35,"sma_20":989.95,"sma_60":1097.32,"sma_120":1127.28},{"date":"2025-12-16","open":999,"high":999,"low":923,"close":927,"volume":186290,"rsi_14":23.21,"sma_20":985.6,"sma_60":1091.45,"sma_120":1129.01},{"date":"2025-12-17","open":912,"high":928,"low":902,"close":906,"volume":209927,"rsi_14":15.75,"sma_20":981.3,"sma_60":1085.12,"sma_120":1130.03},{"date":"2025-12-18","open":955,"high":958,"low":910,"close":915,"volume":298332,"rsi_14":21.64,"sma_20":976.95,"sma_60":1079.38,"sma_120":1131.03},{"date":"2025-12-19","open":920,"high":920,"low":882,"close":902,"volume":192040,"rsi_14":16.31,"sma_20":972.55,"sma_60":1073.97,"sma_120":1132.01},{"date":"2025-12-22","open":900,"high":912,"low":891,"close":907,"volume":166755,"rsi_14":15.11,"sma_20":969.85,"sma_60":1068.72,"sma_120":1133.28},{"date":"2025-12-23","open":907,"high":916,"low":865,"close":876,"volume":283909,"rsi_14":12.35,"sma_20":966.65,"sma_60":1062.88,"sma_120":1134.0},{"date":"2025-12-24","open":876,"high":883,"low":864,"close":865,"volume":136993,"rsi_14":12.07,"sma_20":960.55,"sma_60":1056.6,"sma_120":1134.68},{"date":"2025-12-26","open":881,"high":969,"low":845,"close":918,"volume":919512,"rsi_14":32.3,"sma_20":956.8,"sma_60":1050.57,"sma_120":1135.64},{"date":"2025-12-29","open":918,"high":938,"low":901,"close":910,"volume":157663,"rsi_14":30.6,"sma_20":952.75,"sma_60":1045.15,"sma_120":1136.25},{"date":"2025-12-30","open":910,"high":911,"low":892,"close":903,"volume":132784,"rsi_14":30.6,"sma_20":948.05,"sma_60":1040.03,"sma_120":1136.88},{"date":"2026-01-02","open":930,"high":930,"low":883,"close":911,"volume":150523,"rsi_14":32.35,"sma_20":943.4,"sma_60":1035.7,"sma_120":1137.81},{"date":"2026-01-05","open":911,"high":937,"low":904,"close":928,"volume":219443,"rsi_14":36.36,"sma_20":939.6,"sma_60":1031.63,"sma_120":1138.98},{"date":"2026-01-06","open":931,"high":945,"low":922,"close":930,"volume":238875,"rsi_14":39.33,"sma_20":936.25,"sma_60":1027.73,"sma_120":1140.2},{"date":"2026-01-07","open":944,"high":999,"low":930,"close":967,"volume":616239,"rsi_14":50.78,"sma_20":934.7,"sma_60":1024.98,"sma_120":1141.67},{"date":"2026-01-08","open":967,"high":978,"low":930,"close":945,"volume":195454,"rsi_14":53.69,"sma_20":931.95,"sma_60":1020.27,"sma_120":1142.85},{"date":"2026-01-09","open":945,"high":945,"low":905,"close":916,"volume":144423,"rsi_14":51.98,"sma_20":928.1,"sma_60":1015.75,"sma_120":1143.97},{"date":"2026-01-12","open":916,"high":939,"low":906,"close":909,"volume":128693,"rsi_14":48.8,"sma_20":923.8,"sma_60":1011.1,"sma_120":1145.08},{"date":"2026-01-13","open":902,"high":942,"low":898,"close":924,"volume":339437,"rsi_14":54.37,"sma_20":920.15,"sma_60":1005.88,"sma_120":1146.36},{"date":"2026-01-14","open":924,"high":924,"low":900,"close":901,"volume":166201,"rsi_14":48.89,"sma_20":916.15,"sma_60":1000.83,"sma_120":1147.42},{"date":"2026-01-15","open":901,"high":907,"low":883,"close":902,"volume":201545,"rsi_14":55.42,"sma_20":913.1,"sma_60":996.17,"sma_120":1146.55},{"date":"2026-01-16","open":900,"high":916,"low":865,"close":874,"volume":232115,"rsi_14":51.75,"sma_20":910.45,"sma_60":991.12,"sma_120":1142.94},{"date":"2026-01-19","open":853,"high":873,"low":841,"close":858,"volume":340466,"rsi_14":37.74,"sma_20":906.0,"sma_60":979.87,"sma_120":1135.93},{"date":"2026-01-20","open":858,"high":880,"low":830,"close":859,"volume":485887,"rsi_14":39.32,"sma_20":903.85,"sma_60":973.62,"sma_120":1132.39},{"date":"2026-01-21","open":858,"high":858,"low":810,"close":821,"volume":310017,"rsi_14":30.93,"sma_20":899.55,"sma_60":967.35,"sma_120":1127.74},{"date":"2026-01-30","open":1016,"high":1016,"low":956,"close":961,"volume":616997,"rsi_14":56.65,"sma_20":903.9,"sma_60":968.8,"sma_120":1124.12},{"date":"2026-02-02","open":960,"high":972,"low":913,"close":919,"volume":376548,"rsi_14":48.88,"sma_20":906.05,"sma_60":964.55,"sma_120":1120.02},{"date":"2026-02-03","open":953,"high":953,"low":901,"close":918,"volume":342418,"rsi_14":48.5,"sma_20":908.7,"sma_60":960.62,"sma_120":1116.79},{"date":"2026-02-04","open":918,"high":945,"low":905,"close":915,"volume":284387,"rsi_14":47.92,"sma_20":901.5,"sma_60":968.03,"sma_120":1123.73},{"date":"2026-02-05","open":913,"high":913,"low":875,"close":889,"volume":365286,"rsi_14":43.92,"sma_20":902.7,"sma_60":963.28,"sma_120":1119.38},{"date":"2026-02-06","open":879,"high":879,"low":829,"close":856,"volume":304567,"rsi_14":33.33,"sma_20":899.6,"sma_60":958.32,"sma_120":1115.64},{"date":"2026-02-09","open":858,"high":890,"low":858,"close":870,"volume":226195,"rsi_14":38.46,"sma_20":897.6,"sma_60":954.5,"sma_120":1110.93},{"date":"2026-02-10","open":871,"high":887,"low":863,"close":871,"volume":221511,"rsi_14":42.42,"sma_20":896.0,"sma_60":950.85,"sma_120":1105.98},{"date":"2026-02-11","open":871,"high":886,"low":850,"close":864,"volume":118514,"rsi_14":42.42,"sma_20":893.65,"sma_60":947.62,"sma_120":1102.02},{"date":"2026-02-12","open":865,"high":870,"low":811,"close":833,"volume":360171,"rsi_14":35.46,"sma_20":888.9,"sma_60":943.65,"sma_120":1098.17},{"date":"2026-02-13","open":833,"high":836,"low":738,"close":748,"volume":1114233,"rsi_14":29.6,"sma_20":879.8,"sma_60":939.22,"sma_120":1093.03},{"date":"2026-02-19","open":745,"high":762,"low":680,"close":714,"volume":1172777,"rsi_14":26.96,"sma_20":867.15,"sma_60":934.32,"sma_120":1087.93},{"date":"2026-02-20","open":714,"high":714,"low":674,"close":683,"volume":729816,"rsi_14":26.76,"sma_20":854.05,"sma_60":929.37,"sma_120":1083.22},{"date":"2026-02-23","open":3286,"high":3464,"low":3286,"close":3382,"volume":113109,"rsi_14":30.16,"sma_20":843.4,"sma_60":924.13,"sma_120":1078.3},{"date":"2026-02-24","open":3382,"high":3622,"low":3343,"close":3473,"volume":127617,"rsi_14":34.33,"sma_20":834.05,"sma_60":919.32,"sma_120":1070.98},{"date":"2026-02-25","open":3478,"high":3536,"low":3401,"close":3415,"volume":85483,"rsi_14":33.26,"sma_20":823.35,"sma_60":914.35,"sma_120":1063.38},{"date":"2026-02-26","open":3483,"high":3550,"low":3324,"close":3348,"volume":90403,"rsi_14":35.15,"sma_20":813.1,"sma_60":906.92,"sma_120":1051.47},{"date":"2026-02-27","open":3348,"high":3348,"low":3175,"close":3218,"volume":86058,"rsi_14":15.25,"sma_20":801.45,"sma_60":903.5,"sma_120":1049.76},{"date":"2026-03-03","open":3151,"high":3242,"low":3021,"close":3108,"volume":75217,"rsi_14":15.38,"sma_20":790.05,"sma_60":897.7,"sma_120":1043.69},{"date":"2026-03-04","open":3064,"high":3064,"low":2424,"close":2545,"volume":160202,"rsi_14":12.41,"sma_20":772.8,"sma_60":889.62,"sma_120":1036.44},{"date":"2026-03-05","open":2703,"high":2886,"low":2598,"close":2877,"volume":78664,"rsi_14":22.24,"sma_20":759.8,"sma_60":883.05,"sma_120":1029.72},{"date":"2026-03-06","open":2694,"high":2944,"low":2694,"close":2872,"volume":69134,"rsi_14":22.04,"sma_20":746.7,"sma_60":876.3,"sma_120":1023.27},{"date":"2026-03-09","open":2862,"high":2862,"low":2501,"close":2655,"volume":73316,"rsi_14":20.45,"sma_20":733.25,"sma_60":869.0,"sma_120":1016.78},{"date":"2026-03-10","open":2655,"high":2833,"low":2655,"close":2828,"volume":44333,"rsi_14":27.02,"sma_20":716.9,"sma_60":862.78,"sma_120":1010.53},{"date":"2026-03-11","open":2828,"high":2877,"low":2742,"close":2785,"volume":48668,"rsi_14":31.51,"sma_20":701.4,"sma_60":856.77,"sma_120":1004.53},{"date":"2026-03-12","open":2626,"high":2814,"low":2626,"close":2771,"volume":39465,"rsi_14":33.8,"sma_20":687.4,"sma_60":849.92,"sma_120":998.83},{"date":"2026-03-13","open":2684,"high":2766,"low":2525,"close":2689,"volume":39531,"rsi_14":34.95,"sma_20":671.85,"sma_60":842.68,"sma_120":993.4},{"date":"2026-03-16","open":2684,"high":2732,"low":2573,"close":2723,"volume":39196,"rsi_14":32.83,"sma_20":656.6,"sma_60":833.55,"sma_120":986.17},{"date":"2026-03-17","open":2723,"high":2766,"low":2641,"close":2703,"volume":55288,"rsi_14":29.17,"sma_20":641.5,"sma_60":828.35,"sma_120":983.57},{"date":"2026-03-18","open":2761,"high":2833,"low":2703,"close":2766,"volume":45535,"rsi_14":32.47,"sma_20":628.6,"sma_60":821.2,"sma_120":979.07},{"date":"2026-03-19","open":2742,"high":2766,"low":2665,"close":2727,"volume":22740,"rsi_14":32.98,"sma_20":619.55,"sma_60":813.92,"sma_120":974.43},{"date":"2026-03-20","open":2727,"high":2824,"low":2694,"close":2814,"volume":36292,"rsi_14":38.65,"sma_20":613.1,"sma_60":807.05,"sma_120":968.23},{"date":"2026-03-23","open":2814,"high":2814,"low":2573,"close":2650,"volume":41381,"rsi_14":37.53,"sma_20":606.5,"sma_60":799.6,"sma_120":962.4},{"date":"2026-03-24","open":2650,"high":2814,"low":2564,"close":2622,"volume":58158,"rsi_14":52.96,"sma_20":598.6,"sma_60":792.02,"sma_120":956.66},{"date":"2026-03-25","open":2622,"high":2824,"low":2622,"close":2699,"volume":86509,"rsi_14":41.47,"sma_20":590.55,"sma_60":784.82,"sma_120":951.21},{"date":"2026-03-26","open":2699,"high":2732,"low":2593,"close":2598,"volume":38027,"rsi_14":37.97,"sma_20":582.05,"sma_60":777.23,"sma_120":944.99},{"date":"2026-03-27","open":2549,"high":2646,"low":2492,"close":2602,"volume":35358,"rsi_14":47.15,"sma_20":574.3,"sma_60":769.63,"sma_120":938.97},{"date":"2026-03-30","open":2602,"high":2949,"low":2501,"close":2665,"volume":142818,"rsi_14":40.0,"sma_20":568.55,"sma_60":762.52,"sma_120":932.77},{"date":"2026-03-31","open":2804,"high":3464,"low":2804,"close":3464,"volume":289213,"rsi_14":71.56,"sma_20":572.25,"sma_60":758.47,"sma_120":927.89},{"date":"2026-04-01","open":3358,"high":3367,"low":2838,"close":2978,"volume":689008,"rsi_14":55.06,"sma_20":576.75,"sma_60":753.33,"sma_120":922.39},{"date":"2026-04-02","open":3031,"high":3791,"low":2713,"close":2771,"volume":1324601,"rsi_14":51.88,"sma_20":575.65,"sma_60":747.83,"sma_120":916.48},{"date":"2026-04-03","open":2934,"high":3223,"low":2771,"close":2828,"volume":339117,"rsi_14":52.41,"sma_20":575.2,"sma_60":742.38,"sma_120":910.88},{"date":"2026-04-06","open":2915,"high":3646,"low":2862,"close":3189,"volume":1845752,"rsi_14":59.58,"sma_20":580.75,"sma_60":738.4,"sma_120":906.18},{"date":"2026-04-07","open":3189,"high":3194,"low":2910,"close":2982,"volume":234817,"rsi_14":54.04,"sma_20":582.35,"sma_60":733.62,"sma_120":901.17},{"date":"2026-04-08","open":3098,"high":3098,"low":2954,"close":2997,"volume":183928,"rsi_14":55.07,"sma_20":584.55,"sma_60":729.4,"sma_120":896.14},{"date":"2026-04-09","open":3031,"high":3031,"low":2891,"close":2920,"volume":90777,"rsi_14":52.0,"sma_20":586.1,"sma_60":725.1,"sma_120":890.85},{"date":"2026-04-10","open":2901,"high":2958,"low":2800,"close":2833,"volume":141833,"rsi_14":53.56,"sma_20":587.6,"sma_60":719.62,"sma_120":885.09},{"date":"2026-04-13","open":2828,"high":2828,"low":2679,"close":2742,"volume":107982,"rsi_14":52.29,"sma_20":587.8,"sma_60":713.95,"sma_120":879.55},{"date":"2026-04-14","open":2771,"high":2838,"low":2756,"close":2790,"volume":76727,"rsi_14":51.76,"sma_20":588.7,"sma_60":708.57,"sma_120":874.3},{"date":"2026-04-15","open":2872,"high":2872,"low":2723,"close":2737,"volume":68134,"rsi_14":52.73,"sma_20":588.4,"sma_60":702.87,"sma_120":869.28},{"date":"2026-04-16","open":2737,"high":3117,"low":2732,"close":2824,"volume":310828,"rsi_14":54.2,"sma_20":589.4,"sma_60":697.18,"sma_120":864.41},{"date":"2026-04-17","open":3031,"high":3329,"low":2795,"close":2838,"volume":391145,"rsi_14":53.35,"sma_20":589.65,"sma_60":691.52,"sma_120":859.62},{"date":"2026-04-20","open":2838,"high":2891,"low":2780,"close":2800,"volume":81072,"rsi_14":31.84,"sma_20":591.2,"sma_60":685.1,"sma_120":855.04},{"date":"2026-04-21","open":2824,"high":3637,"low":2824,"close":3637,"volume":904012,"rsi_14":65.12,"sma_20":601.75,"sma_60":681.95,"sma_120":851.11},{"date":"2026-04-22","open":4378,"high":4724,"low":3950,"close":4089,"volume":4915519,"rsi_14":77.18,"sma_20":616.2,"sma_60":680.85,"sma_120":848.3},{"date":"2026-04-23","open":4089,"high":4339,"low":3401,"close":3401,"volume":771913,"rsi_14":59.37,"sma_20":624.55,"sma_60":677.48,"sma_120":844.29},{"date":"2026-04-24","open":3454,"high":4421,"low":3401,"close":4022,"volume":2020829,"rsi_14":62.55,"sma_20":639.3,"sma_60":676.02,"sma_120":840.95},{"date":"2026-04-27","open":3704,"high":3844,"low":3372,"close":3425,"volume":639076,"rsi_14":55.97,"sma_20":647.2,"sma_60":672.87,"sma_120":836.85},{"date":"2026-04-28","open":3675,"high":4450,"low":3608,"close":3950,"volume":5887921,"rsi_14":61.3,"sma_20":652.25,"sma_60":671.52,"sma_120":833.84},{"date":"2026-04-29","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":62.44,"sma_20":662.35,"sma_60":670.63,"sma_120":827.93},{"date":"2026-04-30","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":64.82,"sma_20":662.0,"sma_60":619.8,"sma_120":610.52},{"date":"2026-05-04","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":65.25,"sma_20":686.25,"sma_60":671.0,"sma_120":817.77},{"date":"2026-05-06","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":64.82,"sma_20":694.15,"sma_60":669.38,"sma_120":815.0},{"date":"2026-05-07","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":65.71,"sma_20":704.2,"sma_60":667.82,"sma_120":812.68},{"date":"2026-05-08","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":64.92,"sma_20":714.1,"sma_60":666.68,"sma_120":810.44},{"date":"2026-05-11","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":64.79,"sma_20":724.8,"sma_60":666.1,"sma_120":808.47},{"date":"2026-05-12","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":65.46,"sma_20":736.4,"sma_60":665.28,"sma_120":806.38},{"date":"2026-05-13","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":55.43,"sma_20":748.95,"sma_60":664.45,"sma_120":804.77},{"date":"2026-05-14","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":47.13,"sma_20":761.0,"sma_60":663.73,"sma_120":803.22},{"date":"2026-05-15","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":65.75,"sma_20":773.6,"sma_60":663.53,"sma_120":801.89},{"date":"2026-05-18","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":46.78,"sma_20":785.3,"sma_60":664.75,"sma_120":800.26},{"date":"2026-05-19","open":3950,"high":3950,"low":3950,"close":3950,"volume":0,"rsi_14":100.0,"sma_20":796.85,"sma_60":666.53,"sma_120":798.67},{"date":"2026-05-20","open":3950,"high":4450,"low":2845,"close":3315,"volume":704095,"rsi_14":100.0,"sma_20":933.5,"sma_60":710.4,"sma_120":817.9},{"date":"2026-05-21","open":3290,"high":3315,"low":2965,"close":2980,"volume":262314,"rsi_14":88.16,"sma_20":1044.7,"sma_60":748.35,"sma_120":834.24},{"date":"2026-05-22","open":2920,"high":3190,"low":2920,"close":2985,"volume":150688,"rsi_14":88.18,"sma_20":1151.45,"sma_60":786.07,"sma_120":850.81},{"date":"2026-05-26","open":3100,"high":3100,"low":2725,"close":2770,"volume":169288,"rsi_14":0.42,"sma_20":3739.85,"sma_60":3181.37,"sma_120":2113.88},{"date":"2026-05-27","open":2750,"high":2770,"low":2545,"close":2585,"volume":116451,"rsi_14":0.36,"sma_20":3668.0,"sma_60":3168.65,"sma_120":2126.97},{"date":"2026-05-28","open":3065,"high":3360,"low":2980,"close":3360,"volume":886204,"rsi_14":36.28,"sma_20":3664.75,"sma_60":3171.02,"sma_120":2146.71},{"date":"2026-05-29","open":3200,"high":3300,"low":2630,"close":2650,"volume":918281,"rsi_14":27.27,"sma_20":3599.75,"sma_60":3163.38,"sma_120":2160.44},{"date":"2026-06-01","open":2650,"high":2650,"low":2325,"close":2335,"volume":195526,"rsi_14":24.57,"sma_20":3519.0,"sma_60":3159.88,"sma_120":2171.65},{"date":"2026-06-02","open":2340,"high":2905,"low":2245,"close":2410,"volume":620272,"rsi_14":26.31,"sma_20":3442.0,"sma_60":3152.1,"sma_120":2183.72},{"date":"2026-06-04","open":2600,"high":2600,"low":2255,"close":2290,"volume":103543,"rsi_14":25.37,"sma_20":3359.0,"sma_60":3142.4,"sma_120":2194.97},{"date":"2026-06-05","open":2290,"high":2450,"low":2140,"close":2215,"volume":118150,"rsi_14":24.82,"sma_20":3272.25,"sma_60":3135.07,"sma_120":2205.21},{"date":"2026-06-08","open":2005,"high":2130,"low":2000,"close":2065,"volume":35478,"rsi_14":23.78,"sma_20":3178.0,"sma_60":3122.35,"sma_120":2214.14},{"date":"2026-06-09","open":2065,"high":2150,"low":2050,"close":2085,"volume":33047,"rsi_14":24.2,"sma_20":3084.75,"sma_60":3110.68,"sma_120":2223.26},{"date":"2026-06-10","open":2085,"high":2120,"low":2010,"close":2050,"volume":42833,"rsi_14":23.97,"sma_20":2989.75,"sma_60":3098.67,"sma_120":2232.03},{"date":"2026-06-11","open":2050,"high":2105,"low":1990,"close":2055,"volume":50194,"rsi_14":29.14,"sma_20":2895.0,"sma_60":3088.1,"sma_120":2240.79},{"date":"2026-06-12","open":2080,"high":2125,"low":2005,"close":2005,"volume":63841,"rsi_14":32.18,"sma_20":2797.75,"sma_60":3076.13,"sma_120":2249.13},{"date":"2026-06-15","open":2025,"high":2095,"low":2010,"close":2050,"volume":22360,"rsi_14":33.15,"sma_20":2702.75,"sma_60":3065.25,"sma_120":2257.91},{"date":"2026-06-16","open":2050,"high":2055,"low":2000,"close":2035,"volume":27704,"rsi_14":35.73,"sma_20":2607.0,"sma_60":3053.07,"sma_120":2266.55},{"date":"2026-06-17","open":2035,"high":2080,"low":1990,"close":2050,"volume":22541,"rsi_14":25.37,"sma_20":2193.25,"sma_60":2978.87,"sma_120":2328.25},{"date":"2026-06-18","open":2240,"high":2240,"low":1991,"close":2015,"volume":43304,"rsi_14":9.61,"sma_20":2415.25,"sma_60":3028.47,"sma_120":2283.82},{"date":"2026-06-19","open":2015,"high":2050,"low":1901,"close":1903,"volume":65396,"rsi_14":15.0,"sma_20":2344.65,"sma_60":3016.02,"sma_120":2291.38},{"date":"2026-06-22","open":1903,"high":1961,"low":1840,"close":1927,"volume":39615,"rsi_14":23.71,"sma_20":2292.0,"sma_60":3004.43,"sma_120":2299.13},{"date":"2026-06-23","open":1981,"high":1981,"low":1810,"close":1812,"volume":27586,"rsi_14":13.36,"sma_20":2233.35,"sma_60":2989.65,"sma_120":2306.06},{"date":"2026-06-24","open":1812,"high":1870,"low":1727,"close":1790,"volume":29231,"rsi_14":15.18,"sma_20":2184.35,"sma_60":2976.18,"sma_120":2312.95},{"date":"2026-06-25","open":1792,"high":1824,"low":1690,"close":1716,"volume":43228,"rsi_14":15.2,"sma_20":2140.9,"sma_60":2961.42,"sma_120":2319.53},{"date":"2026-06-26","open":1716,"high":1716,"low":1517,"close":1576,"volume":29825,"rsi_14":15.42,"sma_20":2051.7,"sma_60":2943.27,"sma_120":2325.11},{"date":"2026-06-29","open":1467,"high":1791,"low":1467,"close":1708,"volume":120210,"rsi_14":26.98,"sma_20":2004.6,"sma_60":2914.0,"sma_120":2331.72},{"date":"2026-06-30","open":1709,"high":1788,"low":1610,"close":1618,"volume":41177,"rsi_14":25.29,"sma_20":1968.75,"sma_60":2891.33,"sma_120":2337.68},{"date":"2026-07-01","open":1620,"high":1720,"low":1601,"close":1640,"volume":47290,"rsi_14":26.71,"sma_20":1930.25,"sma_60":2872.48,"sma_120":2343.79},{"date":"2026-07-02","open":1700,"high":1700,"low":1560,"close":1649,"volume":21587,"rsi_14":29.06,"sma_20":1898.2,"sma_60":2852.83,"sma_120":2350.23},{"date":"2026-07-03","open":1642,"high":1675,"low":1552,"close":1594,"volume":25568,"rsi_14":23.49,"sma_20":1867.15,"sma_60":2826.25,"sma_120":2356.31},{"date":"2026-07-06","open":1578,"high":1647,"low":1550,"close":1609,"volume":21233,"rsi_14":25.23,"sma_20":1844.35,"sma_60":2803.37,"sma_120":2362.07},{"date":"2026-07-07","open":1609,"high":1672,"low":1521,"close":1579,"volume":16478,"rsi_14":23.09,"sma_20":1819.05,"sma_60":2779.73,"sma_120":2367.64},{"date":"2026-07-08","open":1566,"high":1596,"low":1451,"close":1580,"volume":35682,"rsi_14":24.14,"sma_20":1795.55,"sma_60":2757.4,"sma_120":2373.28},{"date":"2026-07-09","open":1567,"high":1579,"low":1517,"close":1575,"volume":12918,"rsi_14":27.66,"sma_20":1771.55,"sma_60":2736.43,"sma_120":2378.82},{"date":"2026-07-10","open":1575,"high":1673,"low":1528,"close":1671,"volume":33778,"rsi_14":34.12,"sma_20":1754.85,"sma_60":2718.58,"sma_120":2385.01},{"date":"2026-07-13","open":1720,"high":1999,"low":1600,"close":1600,"volume":110305,"rsi_14":36.09,"sma_20":1732.35,"sma_60":2698.75,"sma_120":2390.59},{"date":"2026-07-14","open":1610,"high":1684,"low":1534,"close":1615,"volume":37192,"rsi_14":38.41,"sma_20":1711.35,"sma_60":2680.05,"sma_120":2395.99},{"date":"2026-07-15","open":1630,"high":2045,"low":1615,"close":1673,"volume":535266,"rsi_14":47.09,"sma_20":1692.5,"sma_60":2660.87,"sma_120":2402.06},{"date":"2026-07-16","open":1655,"high":1775,"low":1624,"close":1635,"volume":60012,"rsi_14":54.63,"sma_20":1673.5,"sma_60":2640.82,"sma_120":2408.05},{"date":"2026-07-20","open":1630,"high":1694,"low":1541,"close":1599,"volume":30729,"rsi_14":39.93,"sma_20":1658.3,"sma_60":2620.8,"sma_120":2413.8},{"date":"2026-07-21","open":1587,"high":1624,"low":1581,"close":1604,"volume":17892,"rsi_14":48.46,"sma_20":1642.15,"sma_60":2586.92,"sma_120":2419.47},{"date":"2026-07-22","open":1624,"high":1783,"low":1573,"close":1600,"volume":91543,"rsi_14":45.43,"sma_20":1631.55,"sma_60":2545.43,"sma_120":2425.29},{"date":"2026-07-23","open":1600,"high":1700,"low":1600,"close":1670,"volume":36080,"rsi_14":52.1,"sma_20":1625.55,"sma_60":2516.58,"sma_120":2431.69},{"date":"2026-07-24","open":1659,"high":1659,"low":1610,"close":1611,"volume":10145,"rsi_14":51.69,"sma_20":1620.3,"sma_60":2476.4,"sma_120":2437.83},{"date":"2026-07-27","open":1606,"high":1689,"low":1591,"close":1640,"volume":10975,"rsi_14":53.0,"sma_20":1623.5,"sma_60":2446.65,"sma_120":2444.35},{"date":"2026-07-28","open":1637,"high":1645,"low":1526,"close":1598,"volume":22394,"rsi_14":51.8,"sma_20":1618.0,"sma_60":2407.45,"sma_120":2450.51},{"date":"2026-07-29","open":1598,"high":1620,"low":1420,"close":1485,"volume":29109,"rsi_14":42.59,"sma_20":1611.35,"sma_60":2366.37,"sma_120":2456.04},{"date":"2026-07-30","open":1474,"high":1557,"low":1432,"close":1501,"volume":21447,"rsi_14":44.33,"sma_20":1604.4,"sma_60":2325.55,"sma_120":2460.54},{"date":"2026-07-31","open":1501,"high":1618,"low":1480,"close":1520,"volume":62133,"rsi_14":36.87,"sma_20":1597.95,"sma_60":2285.05,"sma_120":2465.55},{"date":"2026-08-03","open":1520,"high":1554,"low":1488,"close":1545,"volume":19969,"rsi_14":44.8,"sma_20":1595.5,"sma_60":2244.97,"sma_120":2470.78},{"date":"2026-08-04","open":1510,"high":1597,"low":1510,"close":1575,"volume":63988,"rsi_14":46.32,"sma_20":1593.8,"sma_60":2205.38,"sma_120":2476.28},{"date":"2026-08-05","open":1575,"high":1641,"low":1575,"close":1600,"volume":44419,"rsi_14":42.86,"sma_20":1594.85,"sma_60":2166.22,"sma_120":2482.2},{"date":"2026-08-06","open":1615,"high":1618,"low":1582,"close":1612,"volume":19086,"rsi_14":47.63,"sma_20":1596.45,"sma_60":2127.25,"sma_120":2488.5},{"date":"2026-08-07","open":1947,"high":2070,"low":1600,"close":1625,"volume":573706,"rsi_14":52.81,"sma_20":1598.95,"sma_60":2088.5,"sma_120":2494.79},{"date":"2026-08-10","open":1644,"high":1722,"low":1623,"close":1720,"volume":127888,"rsi_14":60.51,"sma_20":1601.4,"sma_60":2051.33,"sma_120":2501.87},{"date":"2026-08-11","open":1719,"high":1737,"low":1691,"close":1733,"volume":28709,"rsi_14":61.85,"sma_20":1608.05,"sma_60":2014.38,"sma_120":2509.11},{"date":"2026-08-12","open":1739,"high":1845,"low":1700,"close":1746,"volume":69544,"rsi_14":57.54,"sma_20":1614.6,"sma_60":1977.65,"sma_120":2516.72},{"date":"2026-08-13","open":1746,"high":1765,"low":1713,"close":1740,"volume":30263,"rsi_14":64.3,"sma_20":1617.95,"sma_60":1940.82,"sma_120":2524.98},{"date":"2026-08-14","open":1760,"high":1785,"low":1680,"close":1746,"volume":27420,"rsi_14":62.38,"sma_20":1623.5,"sma_60":1904.08,"sma_120":2533.58},{"date":"2026-08-18","open":1761,"high":2120,"low":1683,"close":1711,"volume":117731,"rsi_14":63.42,"sma_20":1629.1,"sma_60":1877.35,"sma_120":2542.15},{"date":"2026-08-19","open":1711,"high":1719,"low":1631,"close":1699,"volume":35167,"rsi_14":83.44,"sma_20":1633.85,"sma_60":1856.0,"sma_120":2528.12},{"date":"2026-08-20","open":1693,"high":1723,"low":1648,"close":1695,"volume":35906,"rsi_14":81.49,"sma_20":1638.6,"sma_60":1834.5,"sma_120":2513.31},{"date":"2026-08-21","open":1690,"high":1690,"low":1593,"close":1595,"volume":44311,"rsi_14":59.64,"sma_20":1634.85,"sma_60":1814.92,"sma_120":2498.14},{"date":"2026-08-24","open":1597,"high":1750,"low":1542,"close":1558,"volume":118041,"rsi_14":51.62,"sma_20":1632.2,"sma_60":1797.8,"sma_120":2483.22},{"date":"2026-08-25","open":1560,"high":1593,"low":1517,"close":1567,"volume":21238,"rsi_14":48.95,"sma_20":1628.55,"sma_60":1767.92,"sma_120":2469.47},{"date":"2026-08-26","open":1567,"high":1585,"low":1504,"close":1547,"volume":16371,"rsi_14":42.93,"sma_20":1626.0,"sma_60":1749.53,"sma_120":2456.46},{"date":"2026-08-27","open":1534,"high":1606,"low":1520,"close":1585,"volume":34936,"rsi_14":46.63,"sma_20":1631.0,"sma_60":1737.03,"sma_120":2448.46},{"date":"2026-08-28","open":1585,"high":1690,"low":1573,"close":1662,"volume":30465,"rsi_14":53.98,"sma_20":1639.05,"sma_60":1724.57,"sma_120":2438.33},{"date":"2026-08-31","open":1661,"high":1699,"low":1601,"close":1694,"volume":21003,"rsi_14":46.77,"sma_20":1647.75,"sma_60":1714.63,"sma_120":2428.52},{"date":"2026-09-01","open":1694,"high":1863,"low":1576,"close":1725,"volume":75662,"rsi_14":49.05,"sma_20":1656.75,"sma_60":1706.47,"sma_120":2420.77},{"date":"2026-09-02","open":1716,"high":1720,"low":1648,"close":1664,"volume":19573,"rsi_14":41.24,"sma_20":1661.2,"sma_60":1699.78,"sma_120":2411.07},{"date":"2026-09-03","open":1664,"high":1830,"low":1636,"close":1726,"volume":76029,"rsi_14":48.66,"sma_20":1667.5,"sma_60":1693.8,"sma_120":2402.24},{"date":"2026-09-04","open":1724,"high":1772,"low":1715,"close":1730,"volume":29003,"rsi_14":48.47,"sma_20":1673.4,"sma_60":1688.47,"sma_120":2393.57},{"date":"2026-09-07","open":1725,"high":1771,"low":1689,"close":1750,"volume":49480,"rsi_14":53.85,"sma_20":1679.65,"sma_60":1683.38,"sma_120":2385.74},{"date":"2026-09-08","open":1750,"high":1860,"low":1743,"close":1751,"volume":47190,"rsi_14":55.24,"sma_20":1681.2,"sma_60":1679.15,"sma_120":2377.64},{"date":"2026-09-09","open":1752,"high":1850,"low":1752,"close":1801,"volume":44310,"rsi_14":59.78,"sma_20":1684.6,"sma_60":1675.0,"sma_120":2370.12},{"date":"2026-09-10","open":1820,"high":1825,"low":1758,"close":1770,"volume":21504,"rsi_14":68.5,"sma_20":1685.8,"sma_60":1670.58,"sma_120":2361.82},{"date":"2026-09-11","open":1770,"high":1850,"low":1770,"close":1778,"volume":14015,"rsi_14":74.77,"sma_20":1687.7,"sma_60":1666.05,"sma_120":2353.92},{"date":"2026-09-14","open":1800,"high":1864,"low":1743,"close":1846,"volume":26931,"rsi_14":77.73,"sma_20":1692.7,"sma_60":1663.23,"sma_120":2345.85},{"date":"2026-09-15","open":1846,"high":1900,"low":1805,"close":1865,"volume":31338,"rsi_14":81.67,"sma_20":1700.4,"sma_60":1662.6,"sma_120":2339.31},{"date":"2026-09-16","open":1865,"high":1969,"low":1740,"close":1959,"volume":39466,"rsi_14":83.51,"sma_20":1713.4,"sma_60":1663.13,"sma_120":2333.78},{"date":"2026-09-17","open":1960,"high":2050,"low":1881,"close":1917,"volume":41672,"rsi_14":74.38,"sma_20":1724.5,"sma_60":1664.88,"sma_120":2327.27},{"date":"2026-09-18","open":1917,"high":2065,"low":1917,"close":2050,"volume":72457,"rsi_14":78.53,"sma_20":1747.25,"sma_60":1669.22,"sma_120":2322.7},{"date":"2026-09-21","open":2070,"high":2120,"low":1979,"close":2060,"volume":46418,"rsi_14":77.78,"sma_20":1772.35,"sma_60":1674.95,"sma_120":2318.18},{"date":"2026-09-22","open":2060,"high":2155,"low":1950,"close":2095,"volume":34009,"rsi_14":87.35,"sma_20":1798.75,"sma_60":1683.6,"sma_120":2313.43},{"date":"2026-09-23","open":2095,"high":2240,"low":2000,"close":2155,"volume":46974,"rsi_14":87.3,"sma_20":1829.15,"sma_60":1691.05,"sma_120":2302.53},{"date":"2026-09-28","open":2155,"high":2385,"low":2150,"close":2370,"volume":93841,"rsi_14":90.71,"sma_20":1868.4,"sma_60":1703.58,"sma_120":2297.46},{"date":"2026-09-29","open":2400,"high":2530,"low":2260,"close":2490,"volume":164910,"rsi_14":91.76,"sma_20":1909.8,"sma_60":1717.75,"sma_120":2295.12},{"date":"2026-09-30","open":2490,"high":2550,"low":2355,"close":2470,"volume":76435,"rsi_14":89.72,"sma_20":1948.6,"sma_60":1731.43,"sma_120":2292.13},{"date":"2026-10-01","open":2540,"high":2560,"low":2395,"close":2555,"volume":63598,"rsi_14":90.11,"sma_20":1990.1,"sma_60":1747.45,"sma_120":2286.85},{"date":"2026-10-02","open":2550,"high":3240,"low":2540,"close":3020,"volume":618437,"rsi_14":95.49,"sma_20":2057.9,"sma_60":1770.97,"sma_120":2287.17},{"date":"2026-10-06","open":3020,"high":3170,"low":2875,"close":2950,"volume":129383,"rsi_14":90.81,"sma_20":2119.1,"sma_60":1793.82,"sma_120":2286.78},{"date":"2026-10-07","open":2955,"high":3010,"low":2665,"close":2690,"volume":90217,"rsi_14":75.92,"sma_20":2167.1,"sma_60":1812.32,"sma_120":2284.86},{"date":"2026-10-08","open":2690,"high":3035,"low":2685,"close":2785,"volume":131421,"rsi_14":77.0,"sma_20":2218.85,"sma_60":1832.48,"sma_120":2284.46},{"date":"2026-10-12","open":2785,"high":2855,"low":2605,"close":2730,"volume":35552,"rsi_14":73.15,"sma_20":2267.8,"sma_60":1850.13,"sma_120":2284.36},{"date":"2026-10-13","open":2705,"high":2820,"low":2610,"close":2705,"volume":41285,"rsi_14":73.91,"sma_20":2313.0,"sma_60":1868.55,"sma_120":2283.65},{"date":"2026-10-14","open":2700,"high":2795,"low":2435,"close":2530,"volume":43707,"rsi_14":64.2,"sma_20":2351.0,"sma_60":1883.8,"sma_120":2281.93},{"date":"2026-10-15","open":2530,"high":2530,"low":2380,"close":2425,"volume":22271,"rsi_14":60.22,"sma_20":2383.35,"sma_60":1896.33,"sma_120":2278.6},{"date":"2026-10-16","open":2425,"high":2525,"low":2425,"close":2480,"volume":21252,"rsi_14":60.66,"sma_20":2415.05,"sma_60":1910.42,"sma_120":2275.62},{"date":"2026-10-19","open":2360,"high":2650,"low":2360,"close":2525,"volume":31357,"rsi_14":60.34,"sma_20":2448.05,"sma_60":1925.85,"sma_120":2273.32},{"date":"2026-10-20","open":2525,"high":2650,"low":2475,"close":2495,"volume":13334,"rsi_14":53.89,"sma_20":2474.85,"sma_60":1940.7,"sma_120":2263.81},{"date":"2026-10-21","open":2460,"high":2605,"low":2355,"close":2515,"volume":11314,"rsi_14":50.83,"sma_20":2504.75,"sma_60":1955.95,"sma_120":2250.69},{"date":"2026-10-22","open":2390,"high":2535,"low":2350,"close":2500,"volume":24405,"rsi_14":51.0,"sma_20":2527.25,"sma_60":1969.78,"sma_120":2243.18},{"date":"2026-10-23","open":2444,"high":2505,"low":2217,"close":2505,"volume":15008}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.12,"ttm_eps":null,"close":3520.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.88,"ttm_eps":null,"close":2300.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.56,"ttm_eps":null,"close":1450.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.28,"ttm_eps":null,"close":723.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.26,"ttm_eps":null,"close":790.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.36,"ttm_eps":null,"close":1171.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.33,"ttm_eps":null,"close":903.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.31,"ttm_eps":null,"close":3464.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.6,"ttm_eps":null,"close":1618.0}],"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":"리튬포어스","phase":"above-fold","symbol_resolved":true}