{"status":"ok","report":{"price_analysis":{"current":999.0,"change_1d":-0.1,"change_7d":-9.3,"change_30d":-21.0,"high_30d":2305.0,"low_30d":815.0,"position_in_range":12.0,"support":964.0,"resistance":2156.0},"summary":"KS인더스트리(101000)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 98.71억. 현재가 999원, 전일 대비 -0.1%, 30일 -21.0%. ROE 5.7%. 기술적 시그널: RSI 15(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 2.09만, 기관 순매도 1550.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 5.7%입니다. 시가총액 98.71억. 매출 390.83억, 영업이익 -29.88억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.22,"roe":5.65,"eps":-49.949999999999996,"revenue":39083351075.0,"operating_income":-2988252749.0,"net_income":-1980268859.0,"market_cap":9870988131,"profit_margin":-5.07,"roa":3.29,"operating_margin":-7.65,"gross_margin":14.15,"debt_ratio":0.7147133819241998,"total_assets":76433547239.0,"total_equity":44575115611.0,"total_debt":31858431628.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 14.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-88.09)가 시그널선(-22.25)을 하회합니다(데드크로스). SMA20 1330, SMA60 1150 — 혼조세입니다. 볼린저밴드 937~1723 (현재 위치 8%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 15","rsi_14":14.767932489451468,"macd":-88.09251960442748,"macd_signal":-22.24803604168823,"sma_20":1330.35,"sma_60":1150.4333333333334,"bb_upper":1723.3122246476116,"bb_lower":937.3877753523882,"atr_14":168.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.09만, 기관 순매수 -1550.00. 30일 누적: 외국인 -1.49만, 기관 -1.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":20930.0,"institutional_flow":-1550.0,"data":[{"date":"2026-10-23","foreign_net":-791.0,"institution_net":0.0,"retail_net":791.0},{"date":"2026-10-22","foreign_net":6396.0,"institution_net":0.0,"retail_net":-6396.0},{"date":"2026-10-21","foreign_net":9893.0,"institution_net":0.0,"retail_net":-9893.0},{"date":"2026-10-20","foreign_net":5851.0,"institution_net":-1549.0,"retail_net":-4302.0},{"date":"2026-10-19","foreign_net":-419.0,"institution_net":-1.0,"retail_net":420.0},{"date":"2026-10-16","foreign_net":2576.0,"institution_net":1550.0,"retail_net":-4126.0},{"date":"2026-10-15","foreign_net":125.0,"institution_net":0.0,"retail_net":-125.0},{"date":"2026-10-14","foreign_net":-1314.0,"institution_net":0.0,"retail_net":1314.0},{"date":"2026-10-13","foreign_net":-1333.0,"institution_net":0.0,"retail_net":1333.0},{"date":"2026-10-12","foreign_net":4614.0,"institution_net":0.0,"retail_net":-4614.0},{"date":"2026-10-08","foreign_net":-11815.0,"institution_net":0.0,"retail_net":11815.0},{"date":"2026-10-07","foreign_net":-3930.0,"institution_net":0.0,"retail_net":3930.0},{"date":"2026-10-06","foreign_net":-11089.0,"institution_net":0.0,"retail_net":11089.0},{"date":"2026-10-02","foreign_net":-7813.0,"institution_net":0.0,"retail_net":7813.0},{"date":"2026-10-01","foreign_net":-28640.0,"institution_net":0.0,"retail_net":28640.0},{"date":"2026-09-30","foreign_net":-10580.0,"institution_net":0.0,"retail_net":10580.0},{"date":"2026-09-29","foreign_net":-243.0,"institution_net":0.0,"retail_net":243.0},{"date":"2026-09-28","foreign_net":2585.0,"institution_net":0.0,"retail_net":-2585.0},{"date":"2026-09-23","foreign_net":30908.0,"institution_net":0.0,"retail_net":-30908.0},{"date":"2026-09-22","foreign_net":-13518.0,"institution_net":0.0,"retail_net":13518.0},{"date":"2026-09-21","foreign_net":5201.0,"institution_net":0.0,"retail_net":-5201.0},{"date":"2026-09-18","foreign_net":29016.0,"institution_net":0.0,"retail_net":-29016.0},{"date":"2026-09-17","foreign_net":8738.0,"institution_net":-1.0,"retail_net":-8737.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":2339.0,"institution_net":0.0,"retail_net":-2339.0},{"date":"2026-09-14","foreign_net":-1504.0,"institution_net":0.0,"retail_net":1504.0},{"date":"2026-09-11","foreign_net":-10216.0,"institution_net":0.0,"retail_net":10216.0},{"date":"2026-09-10","foreign_net":-88664.0,"institution_net":0.0,"retail_net":88664.0},{"date":"2026-09-09","foreign_net":18545.0,"institution_net":0.0,"retail_net":-18545.0},{"date":"2026-09-08","foreign_net":50179.0,"institution_net":0.0,"retail_net":-50179.0}],"periods":{"d1":{"foreign_net":-791.0,"institution_net":0,"retail_net":791.0},"d3":{"foreign_net":15498.0,"institution_net":0,"retail_net":-15498.0},"d7":{"foreign_net":23631.0,"institution_net":0.0,"retail_net":-23631.0},"d14":{"foreign_net":-9049.0,"institution_net":0.0,"retail_net":9049.0},"d30":{"foreign_net":-14903.0,"institution_net":-1.0,"retail_net":14904.0}}},"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 -50, PBR 0.22x) — 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 -50원"}]},"growth":{"grade":"D","percentile":43,"summary":"매출 -9.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.0,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":-1.4,"unit":"%","percentile":48,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.7%","metrics":[{"name":"ROE","value":5.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-7.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":14.8,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.0,"unit":"%","percentile":25,"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":31,"summary":"유동비율 1.4x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.4,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.7,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -50, PBR 0.22x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -9.0%"},"profitability":{"grade":"C","reason":"ROE 5.7%"},"momentum":{"grade":"F","reason":"RSI 15"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.71,"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":14.15,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-7.65,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5.07,"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":["RSI 15 (30 이하 과매도 구간)"],"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":["RSI 15 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.22,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.4,"pbr_5y_low":0.61,"pbr_5y_avg":1.41,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.66,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.4},{"quarter":"2024-Q3","per":null,"pbr":1.78},{"quarter":"2024-Q4","per":null,"pbr":1.91},{"quarter":"2025-Q1","per":null,"pbr":1.66},{"quarter":"2025-Q2","per":null,"pbr":1.86},{"quarter":"2025-Q3","per":null,"pbr":0.85},{"quarter":"2025-Q4","per":null,"pbr":0.61},{"quarter":"2026-Q1","per":null,"pbr":0.78},{"quarter":"2026-Q2","per":null,"pbr":0.8},{"quarter":"현재","per":null,"pbr":0.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"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":"0.2배"},{"label":"ROE","value":"5.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:06.296452+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05649535440304166,"dividend_yield":null,"eps":63.53,"revenue":9464802069.0,"operating_income":-805507171.0,"net_income":2518286954.0,"market_cap":null,"profit_margin":0.26606863362184063,"operating_margin":-0.08510554844440667,"roa":0.03294740392102398,"gross_margin":0.14151394675087103,"total_equity":44575115611.0,"total_assets":76433547239.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.8,"roe":-0.02445029677229141,"dividend_yield":null,"eps":-25.89,"revenue":10401229202.0,"operating_income":-794294399.0,"net_income":-1026454585.0,"market_cap":32600000000.0,"profit_margin":-0.09868589231767225,"operating_margin":-0.07636543562055811,"roa":-0.013098540283627572,"gross_margin":0.20882681958228036,"total_equity":41981273052.0,"total_assets":78364043838.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06456050057862463,"dividend_yield":null,"eps":-57.01,"revenue":7177017432.0,"operating_income":-375957810.0,"net_income":-2259901864.0,"market_cap":null,"profit_margin":-0.31488036435913175,"operating_margin":-0.052383572084376676,"roa":-0.03693035536737419,"gross_margin":0.22019332319771354,"total_equity":35004404299.0,"total_assets":61193612721.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03255230833029051,"dividend_yield":null,"eps":-30.58,"revenue":12040302372.0,"operating_income":-1012493369.0,"net_income":-1212199364.0,"market_cap":null,"profit_margin":-0.1006784818642925,"operating_margin":-0.08409202175475067,"roa":-0.01829586400680433,"gross_margin":0.11174101384104343,"total_equity":37238507073.0,"total_assets":66255376819.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04780004612971331,"dividend_yield":null,"eps":-46.36,"revenue":11208933457.0,"operating_income":-1475912968.0,"net_income":-1837847242.0,"market_cap":null,"profit_margin":-0.16396272214929253,"operating_margin":-0.13167291729065353,"roa":-0.026989703094891196,"gross_margin":0.09365247951797168,"total_equity":38448649966.0,"total_assets":68094385312.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.048800347410308476,"dividend_yield":null,"eps":-49.09,"revenue":9021131273.0,"operating_income":-1756189357.0,"net_income":-1946075048.0,"market_cap":null,"profit_margin":-0.21572405822588456,"operating_margin":-0.1946750694401518,"roa":-0.028383616578206344,"gross_margin":0.07419815262009878,"total_equity":39878303153.0,"total_assets":68563322177.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.01885392662160998,"dividend_yield":null,"eps":-17.52,"revenue":8093038186.0,"operating_income":-1021684255.0,"net_income":-694416220.0,"market_cap":null,"profit_margin":-0.08580414475261688,"operating_margin":-0.12624236183234536,"roa":-0.010550423449648683,"gross_margin":0.0664235216299769,"total_equity":36831384461.0,"total_assets":65818800858.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03204133097601802,"dividend_yield":null,"eps":29.85,"revenue":6059553774.0,"operating_income":-1095867387.0,"net_income":1183509832.0,"market_cap":null,"profit_margin":0.1953130339527869,"operating_margin":-0.18084951926692813,"roa":0.021286141778142132,"gross_margin":0.00096759501089956,"total_equity":36936974712.0,"total_assets":55600016402.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.10264047175785251,"dividend_yield":null,"eps":-92.57,"revenue":5503841651.0,"operating_income":647629769.0,"net_income":-3669723824.0,"market_cap":null,"profit_margin":-0.6667567958342775,"operating_margin":0.11766867763761542,"roa":-0.08522159503781909,"gross_margin":0.2748085097479488,"total_equity":35753185475.0,"total_assets":43060961513.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.09584253827848217,"dividend_yield":null,"eps":-52.13,"revenue":15367795884.0,"operating_income":2541503710.0,"net_income":-2066676612.0,"market_cap":null,"profit_margin":-0.13448100349586867,"operating_margin":0.16537854414412523,"roa":-0.03962510356715946,"gross_margin":0.231957513745437,"total_equity":21563249984.0,"total_assets":52155740325.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.12882339617234698,"dividend_yield":null,"eps":50.79,"revenue":18121308440.0,"operating_income":2950018070.0,"net_income":2013500259.0,"market_cap":null,"profit_margin":0.1111122999570775,"operating_margin":0.16279277402995299,"roa":0.04622689290169916,"gross_margin":0.2203304090441275,"total_equity":15629926852.0,"total_assets":43556902327.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03995493069125734,"dividend_yield":null,"eps":13.78,"revenue":23294517634.0,"operating_income":1656467378.0,"net_income":546324141.0,"market_cap":null,"profit_margin":0.023452906369806136,"operating_margin":0.07110975226129038,"roa":0.01025700669181615,"gross_margin":0.10582593641698415,"total_equity":13673509916.0,"total_assets":53263506344.0}],"current_price":999.0,"change_pct":-0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9331.0},{"date":"2016-10-25","close":9492.0},{"date":"2016-10-26","close":9215.0},{"date":"2016-10-27","close":9069.0},{"date":"2016-10-28","close":8893.0},{"date":"2016-10-31","close":8689.0},{"date":"2016-11-01","close":9229.0},{"date":"2016-11-02","close":8718.0},{"date":"2016-11-03","close":8528.0},{"date":"2016-11-04","close":8017.0},{"date":"2016-11-07","close":8850.0},{"date":"2016-11-08","close":8557.0},{"date":"2016-11-09","close":8149.0},{"date":"2016-11-10","close":8149.0},{"date":"2016-11-11","close":8353.0},{"date":"2016-11-14","close":8820.0},{"date":"2016-11-15","close":8192.0},{"date":"2016-11-16","close":8207.0},{"date":"2016-11-17","close":8295.0},{"date":"2016-11-18","close":8032.0},{"date":"2016-11-21","close":7740.0},{"date":"2016-11-22","close":7798.0},{"date":"2016-11-23","close":7302.0},{"date":"2016-11-24","close":6615.0},{"date":"2016-11-25","close":6425.0},{"date":"2016-11-28","close":6148.0},{"date":"2016-11-29","close":6148.0},{"date":"2016-11-30","close":6557.0},{"date":"2016-12-01","close":7871.0},{"date":"2016-12-02","close":7345.0},{"date":"2016-12-05","close":7024.0},{"date":"2016-12-06","close":7024.0},{"date":"2016-12-07","close":7272.0},{"date":"2016-12-08","close":7010.0},{"date":"2016-12-09","close":7185.0},{"date":"2016-12-12","close":7272.0},{"date":"2016-12-13","close":7404.0},{"date":"2016-12-14","close":7287.0},{"date":"2016-12-15","close":7302.0},{"date":"2016-12-16","close":7258.0},{"date":"2016-12-19","close":7053.0},{"date":"2016-12-20","close":7097.0},{"date":"2016-12-21","close":6922.0},{"date":"2016-12-22","close":6630.0},{"date":"2016-12-23","close":6571.0},{"date":"2016-12-26","close":6528.0},{"date":"2016-12-27","close":6571.0},{"date":"2016-12-28","close":6937.0},{"date":"2016-12-29","close":6776.0},{"date":"2017-01-02","close":6834.0},{"date":"2017-01-03","close":6922.0},{"date":"2017-01-04","close":6878.0},{"date":"2017-01-05","close":6834.0},{"date":"2017-01-06","close":6863.0},{"date":"2017-01-09","close":6834.0},{"date":"2017-01-10","close":6732.0},{"date":"2017-01-11","close":6732.0},{"date":"2017-01-12","close":6557.0},{"date":"2017-01-13","close":6513.0},{"date":"2017-01-16","close":6571.0},{"date":"2017-01-17","close":6484.0},{"date":"2017-01-18","close":6455.0},{"date":"2017-01-19","close":6542.0},{"date":"2017-01-20","close":6498.0},{"date":"2017-01-23","close":6455.0},{"date":"2017-01-24","close":6279.0},{"date":"2017-01-25","close":6659.0},{"date":"2017-01-26","close":6805.0},{"date":"2017-01-31","close":6717.0},{"date":"2017-02-01","close":6688.0},{"date":"2017-02-02","close":6484.0},{"date":"2017-02-03","close":6221.0},{"date":"2017-02-06","close":6250.0},{"date":"2017-02-07","close":6177.0},{"date":"2017-02-08","close":6133.0},{"date":"2017-02-09","close":6206.0},{"date":"2017-02-10","close":6192.0},{"date":"2017-02-13","close":5987.0},{"date":"2017-02-14","close":6206.0},{"date":"2017-02-15","close":6192.0},{"date":"2017-02-16","close":6206.0},{"date":"2017-02-17","close":6163.0},{"date":"2017-02-20","close":6119.0},{"date":"2017-02-21","close":6133.0},{"date":"2017-02-22","close":6075.0},{"date":"2017-02-23","close":6002.0},{"date":"2017-02-24","close":5958.0},{"date":"2017-02-27","close":5943.0},{"date":"2017-02-28","close":5797.0},{"date":"2017-03-02","close":5783.0},{"date":"2017-03-03","close":6075.0},{"date":"2017-03-06","close":6425.0},{"date":"2017-03-07","close":6367.0},{"date":"2017-03-08","close":6922.0},{"date":"2017-03-09","close":6878.0},{"date":"2017-03-10","close":6907.0},{"date":"2017-03-13","close":7331.0},{"date":"2017-03-14","close":7418.0},{"date":"2017-03-15","close":7521.0},{"date":"2017-03-16","close":7652.0},{"date":"2017-03-17","close":7769.0},{"date":"2017-03-20","close":7302.0},{"date":"2017-03-21","close":7418.0},{"date":"2017-03-22","close":7360.0},{"date":"2017-03-23","close":7623.0},{"date":"2017-03-24","close":7623.0},{"date":"2017-03-27","close":7623.0},{"date":"2017-03-28","close":7521.0},{"date":"2017-03-29","close":7579.0},{"date":"2017-03-30","close":7302.0},{"date":"2017-03-31","close":7404.0},{"date":"2017-04-03","close":7433.0},{"date":"2017-04-04","close":7404.0},{"date":"2017-04-05","close":7360.0},{"date":"2017-04-06","close":7579.0},{"date":"2017-04-07","close":8076.0},{"date":"2017-04-10","close":7886.0},{"date":"2017-04-11","close":7915.0},{"date":"2017-04-12","close":8090.0},{"date":"2017-04-13","close":8587.0},{"date":"2017-04-14","close":8645.0},{"date":"2017-04-17","close":8718.0},{"date":"2017-04-18","close":8616.0},{"date":"2017-04-19","close":8806.0},{"date":"2017-04-20","close":9054.0},{"date":"2017-04-21","close":9258.0},{"date":"2017-04-24","close":9302.0},{"date":"2017-04-25","close":9054.0},{"date":"2017-04-26","close":9083.0},{"date":"2017-04-27","close":8864.0},{"date":"2017-04-28","close":9010.0},{"date":"2017-05-02","close":8908.0},{"date":"2017-05-04","close":8879.0},{"date":"2017-05-08","close":8777.0},{"date":"2017-05-10","close":9025.0},{"date":"2017-05-11","close":8879.0},{"date":"2017-05-12","close":8382.0},{"date":"2017-05-15","close":8660.0},{"date":"2017-05-16","close":8587.0},{"date":"2017-05-17","close":8528.0},{"date":"2017-05-18","close":8338.0},{"date":"2017-05-19","close":8382.0},{"date":"2017-05-22","close":8441.0},{"date":"2017-05-23","close":8338.0},{"date":"2017-05-24","close":8163.0},{"date":"2017-05-25","close":8762.0},{"date":"2017-05-26","close":9448.0},{"date":"2017-05-29","close":9434.0},{"date":"2017-05-30","close":9521.0},{"date":"2017-05-31","close":9536.0},{"date":"2017-06-01","close":9638.0},{"date":"2017-06-02","close":9638.0},{"date":"2017-06-05","close":9930.0},{"date":"2017-06-07","close":10310.0},{"date":"2017-06-08","close":11390.0},{"date":"2017-06-09","close":11361.0},{"date":"2017-06-12","close":11683.0},{"date":"2017-06-13","close":11785.0},{"date":"2017-06-14","close":11916.0},{"date":"2017-06-15","close":11507.0},{"date":"2017-06-16","close":11332.0},{"date":"2017-06-19","close":11829.0},{"date":"2017-06-20","close":11624.0},{"date":"2017-06-21","close":11317.0},{"date":"2017-06-22","close":11142.0},{"date":"2017-06-23","close":10850.0},{"date":"2017-06-26","close":11069.0},{"date":"2017-06-27","close":10952.0},{"date":"2017-06-28","close":10222.0},{"date":"2017-06-29","close":10719.0},{"date":"2017-06-30","close":11040.0},{"date":"2017-07-03","close":11171.0},{"date":"2017-07-04","close":10631.0},{"date":"2017-07-05","close":10587.0},{"date":"2017-07-06","close":10602.0},{"date":"2017-07-07","close":10719.0},{"date":"2017-07-10","close":10704.0},{"date":"2017-07-11","close":10719.0},{"date":"2017-07-12","close":11434.0},{"date":"2017-07-13","close":11303.0},{"date":"2017-07-14","close":11040.0},{"date":"2017-07-17","close":10850.0},{"date":"2017-07-18","close":10952.0},{"date":"2017-07-19","close":10982.0},{"date":"2017-07-20","close":11113.0},{"date":"2017-07-21","close":11069.0},{"date":"2017-07-24","close":11025.0},{"date":"2017-07-25","close":10777.0},{"date":"2017-07-26","close":10485.0},{"date":"2017-07-27","close":10412.0},{"date":"2017-07-28","close":10281.0},{"date":"2017-07-31","close":10339.0},{"date":"2017-08-01","close":10660.0},{"date":"2017-08-02","close":10602.0},{"date":"2017-08-03","close":10485.0},{"date":"2017-08-04","close":10281.0},{"date":"2017-08-07","close":10514.0},{"date":"2017-08-08","close":10573.0},{"date":"2017-08-09","close":10397.0},{"date":"2017-08-10","close":10032.0},{"date":"2017-08-11","close":9492.0},{"date":"2017-08-14","close":9025.0},{"date":"2017-08-16","close":9609.0},{"date":"2017-08-17","close":9711.0},{"date":"2017-08-18","close":9799.0},{"date":"2017-08-21","close":10076.0},{"date":"2017-08-22","close":9799.0},{"date":"2017-08-23","close":9419.0},{"date":"2017-08-24","close":9346.0},{"date":"2017-08-25","close":9215.0},{"date":"2017-08-28","close":9346.0},{"date":"2017-08-29","close":9580.0},{"date":"2017-08-30","close":9361.0},{"date":"2017-08-31","close":9404.0},{"date":"2017-09-01","close":9171.0},{"date":"2017-09-04","close":8733.0},{"date":"2017-09-05","close":8557.0},{"date":"2017-09-06","close":8295.0},{"date":"2017-09-07","close":8324.0},{"date":"2017-09-08","close":8703.0},{"date":"2017-09-11","close":8747.0},{"date":"2017-09-12","close":8455.0},{"date":"2017-09-13","close":8236.0},{"date":"2017-09-14","close":7973.0},{"date":"2017-09-15","close":7491.0},{"date":"2017-09-18","close":7579.0},{"date":"2017-09-19","close":8017.0},{"date":"2017-09-20","close":7798.0},{"date":"2017-09-21","close":7783.0},{"date":"2017-09-22","close":7477.0},{"date":"2017-09-25","close":6893.0},{"date":"2017-09-26","close":6820.0},{"date":"2017-09-27","close":7156.0},{"date":"2017-09-28","close":7754.0},{"date":"2017-09-29","close":7857.0},{"date":"2017-10-10","close":7681.0},{"date":"2017-10-11","close":7594.0},{"date":"2017-10-12","close":7535.0},{"date":"2017-10-13","close":7229.0},{"date":"2017-10-16","close":7229.0},{"date":"2017-10-17","close":7083.0},{"date":"2017-10-18","close":6674.0},{"date":"2017-10-19","close":7097.0},{"date":"2017-10-20","close":7229.0},{"date":"2017-10-23","close":7710.0},{"date":"2017-10-24","close":7696.0},{"date":"2017-10-25","close":7871.0},{"date":"2017-10-26","close":8207.0},{"date":"2017-10-27","close":8046.0},{"date":"2017-10-30","close":8368.0},{"date":"2017-10-31","close":8674.0},{"date":"2017-11-01","close":8966.0},{"date":"2017-11-02","close":8660.0},{"date":"2017-11-03","close":8791.0},{"date":"2017-11-06","close":8937.0},{"date":"2017-11-07","close":8762.0},{"date":"2017-11-08","close":8265.0},{"date":"2017-11-09","close":8630.0},{"date":"2017-11-10","close":8601.0},{"date":"2017-11-13","close":8587.0},{"date":"2017-11-14","close":8411.0},{"date":"2017-11-15","close":7959.0},{"date":"2017-11-16","close":7827.0},{"date":"2017-11-17","close":7827.0},{"date":"2017-11-20","close":8003.0},{"date":"2017-11-21","close":8032.0},{"date":"2017-11-22","close":7857.0},{"date":"2017-11-23","close":8192.0},{"date":"2017-11-24","close":8178.0},{"date":"2017-11-27","close":8338.0},{"date":"2017-11-28","close":8222.0},{"date":"2017-11-29","close":8368.0},{"date":"2017-11-30","close":8324.0},{"date":"2017-12-01","close":8470.0},{"date":"2017-12-04","close":8587.0},{"date":"2017-12-05","close":8937.0},{"date":"2017-12-06","close":9740.0},{"date":"2017-12-07","close":10923.0},{"date":"2017-12-08","close":8630.0},{"date":"2017-12-11","close":8820.0},{"date":"2017-12-12","close":8747.0},{"date":"2017-12-13","close":8850.0},{"date":"2017-12-14","close":8864.0},{"date":"2017-12-15","close":9200.0},{"date":"2017-12-18","close":9916.0},{"date":"2017-12-19","close":9653.0},{"date":"2017-12-20","close":9740.0},{"date":"2017-12-21","close":9609.0},{"date":"2017-12-22","close":8923.0},{"date":"2017-12-26","close":8207.0},{"date":"2017-12-27","close":8295.0},{"date":"2017-12-28","close":8178.0},{"date":"2018-01-02","close":8178.0},{"date":"2018-01-03","close":8017.0},{"date":"2018-01-04","close":7886.0},{"date":"2018-01-05","close":7827.0},{"date":"2018-01-08","close":7827.0},{"date":"2018-01-09","close":8032.0},{"date":"2018-01-10","close":7988.0},{"date":"2018-01-11","close":7740.0},{"date":"2018-01-12","close":7813.0},{"date":"2018-01-15","close":7754.0},{"date":"2018-01-16","close":8616.0},{"date":"2018-01-17","close":8850.0},{"date":"2018-01-18","close":8762.0},{"date":"2018-01-19","close":9200.0},{"date":"2018-01-22","close":9492.0},{"date":"2018-01-23","close":9375.0},{"date":"2018-01-24","close":9492.0},{"date":"2018-01-25","close":9127.0},{"date":"2018-01-26","close":9784.0},{"date":"2018-01-29","close":9901.0},{"date":"2018-01-30","close":9550.0},{"date":"2018-01-31","close":9755.0},{"date":"2018-02-01","close":9828.0},{"date":"2018-02-02","close":9886.0},{"date":"2018-02-05","close":9156.0},{"date":"2018-02-06","close":9039.0},{"date":"2018-02-07","close":8908.0},{"date":"2018-02-08","close":9390.0},{"date":"2018-02-09","close":9127.0},{"date":"2018-02-12","close":9025.0},{"date":"2018-02-13","close":9083.0},{"date":"2018-02-14","close":9740.0},{"date":"2018-02-19","close":9799.0},{"date":"2018-02-20","close":9638.0},{"date":"2018-02-21","close":10763.0},{"date":"2018-02-22","close":10894.0},{"date":"2018-02-23","close":11522.0},{"date":"2018-02-26","close":9740.0},{"date":"2018-02-27","close":9361.0},{"date":"2018-02-28","close":8762.0},{"date":"2018-03-02","close":8762.0},{"date":"2018-03-05","close":8032.0},{"date":"2018-03-06","close":7915.0},{"date":"2018-03-07","close":7886.0},{"date":"2018-03-08","close":8324.0},{"date":"2018-03-09","close":8572.0},{"date":"2018-03-12","close":8324.0},{"date":"2018-03-13","close":8338.0},{"date":"2018-03-14","close":8134.0},{"date":"2018-03-15","close":8207.0},{"date":"2018-03-16","close":8178.0},{"date":"2018-03-19","close":8003.0},{"date":"2018-03-20","close":7477.0},{"date":"2018-03-21","close":7156.0},{"date":"2018-03-22","close":6469.0},{"date":"2018-03-23","close":8397.0},{"date":"2018-03-26","close":5885.0},{"date":"2018-03-27","close":5257.0},{"date":"2018-03-28","close":5447.0},{"date":"2018-03-29","close":5520.0},{"date":"2018-03-30","close":5564.0},{"date":"2018-04-02","close":5535.0},{"date":"2018-04-03","close":5389.0},{"date":"2018-04-04","close":5447.0},{"date":"2018-04-05","close":5330.0},{"date":"2018-04-06","close":5126.0},{"date":"2018-04-09","close":5038.0},{"date":"2018-04-10","close":5097.0},{"date":"2018-04-11","close":5082.0},{"date":"2018-04-12","close":5301.0},{"date":"2018-04-13","close":5622.0},{"date":"2018-04-16","close":5447.0},{"date":"2018-04-17","close":5389.0},{"date":"2018-04-18","close":5301.0},{"date":"2018-04-19","close":5170.0},{"date":"2018-04-20","close":5374.0},{"date":"2018-04-23","close":5316.0},{"date":"2018-04-24","close":5213.0},{"date":"2018-04-25","close":5243.0},{"date":"2018-04-26","close":4877.0},{"date":"2018-04-27","close":4483.0},{"date":"2018-04-30","close":4469.0},{"date":"2018-05-02","close":4600.0},{"date":"2018-05-03","close":4600.0},{"date":"2018-05-04","close":4600.0},{"date":"2018-05-08","close":4600.0},{"date":"2018-05-09","close":4600.0},{"date":"2018-05-10","close":4600.0},{"date":"2018-05-11","close":4600.0},{"date":"2018-05-14","close":4600.0},{"date":"2018-05-15","close":4600.0},{"date":"2018-05-16","close":4600.0},{"date":"2018-05-17","close":4600.0},{"date":"2018-05-18","close":4600.0},{"date":"2018-05-21","close":4600.0},{"date":"2018-05-23","close":4600.0},{"date":"2018-05-24","close":4600.0},{"date":"2018-05-25","close":4600.0},{"date":"2018-05-28","close":4600.0},{"date":"2018-05-29","close":4600.0},{"date":"2018-05-30","close":4600.0},{"date":"2018-05-31","close":4600.0},{"date":"2018-06-01","close":4600.0},{"date":"2018-06-04","close":4600.0},{"date":"2018-06-05","close":4600.0},{"date":"2018-06-07","close":4600.0},{"date":"2018-06-08","close":4600.0},{"date":"2018-06-11","close":4600.0},{"date":"2018-06-12","close":4600.0},{"date":"2018-06-14","close":4600.0},{"date":"2018-06-15","close":4600.0},{"date":"2018-06-18","close":4600.0},{"date":"2018-06-19","close":4600.0},{"date":"2018-06-20","close":4600.0},{"date":"2018-06-21","close":4600.0},{"date":"2018-06-22","close":4600.0},{"date":"2018-06-25","close":4600.0},{"date":"2018-06-26","close":4600.0},{"date":"2018-06-27","close":4600.0},{"date":"2018-06-28","close":4600.0},{"date":"2018-06-29","close":4600.0},{"date":"2018-07-02","close":4600.0},{"date":"2018-07-03","close":4600.0},{"date":"2018-07-04","close":4600.0},{"date":"2018-07-05","close":4600.0},{"date":"2018-07-06","close":4600.0},{"date":"2018-07-09","close":4600.0},{"date":"2018-07-10","close":4600.0},{"date":"2018-07-11","close":4600.0},{"date":"2018-07-12","close":4600.0},{"date":"2018-07-13","close":4600.0},{"date":"2018-07-16","close":4600.0},{"date":"2018-07-17","close":4600.0},{"date":"2018-07-18","close":4600.0},{"date":"2018-07-19","close":4600.0},{"date":"2018-07-20","close":4600.0},{"date":"2018-07-23","close":4600.0},{"date":"2018-07-24","close":4600.0},{"date":"2018-07-25","close":4600.0},{"date":"2018-07-26","close":4600.0},{"date":"2018-07-27","close":4600.0},{"date":"2018-07-30","close":4600.0},{"date":"2018-07-31","close":4600.0},{"date":"2018-08-01","close":4600.0},{"date":"2018-08-02","close":4600.0},{"date":"2018-08-03","close":4600.0},{"date":"2018-08-06","close":4600.0},{"date":"2018-08-07","close":4600.0},{"date":"2018-08-08","close":4600.0},{"date":"2018-08-09","close":4600.0},{"date":"2018-08-10","close":4600.0},{"date":"2018-08-13","close":4600.0},{"date":"2018-08-14","close":4600.0},{"date":"2018-08-16","close":4600.0},{"date":"2018-08-17","close":4600.0},{"date":"2018-08-20","close":4600.0},{"date":"2018-08-21","close":4600.0},{"date":"2018-08-22","close":4600.0},{"date":"2018-08-23","close":4600.0},{"date":"2018-08-24","close":4600.0},{"date":"2018-08-27","close":4600.0},{"date":"2018-08-28","close":4600.0},{"date":"2018-08-29","close":4600.0},{"date":"2018-08-30","close":4600.0},{"date":"2018-08-31","close":4600.0},{"date":"2018-09-03","close":4600.0},{"date":"2018-09-04","close":4600.0},{"date":"2018-09-05","close":4600.0},{"date":"2018-09-06","close":4600.0},{"date":"2018-09-07","close":4600.0},{"date":"2018-09-10","close":4600.0},{"date":"2018-09-11","close":4600.0},{"date":"2018-09-12","close":4600.0},{"date":"2018-09-13","close":4600.0},{"date":"2018-09-14","close":4600.0},{"date":"2018-09-17","close":4600.0},{"date":"2018-09-18","close":4600.0},{"date":"2018-09-19","close":4600.0},{"date":"2018-09-20","close":4600.0},{"date":"2018-09-21","close":4600.0},{"date":"2018-09-27","close":4600.0},{"date":"2018-09-28","close":4600.0},{"date":"2018-10-01","close":4600.0},{"date":"2018-10-02","close":4600.0},{"date":"2018-10-04","close":4600.0},{"date":"2018-10-05","close":4600.0},{"date":"2018-10-08","close":4600.0},{"date":"2018-10-10","close":4600.0},{"date":"2018-10-11","close":4600.0},{"date":"2018-10-12","close":4600.0},{"date":"2018-10-15","close":4600.0},{"date":"2018-10-16","close":4600.0},{"date":"2018-10-17","close":4600.0},{"date":"2018-10-18","close":4600.0},{"date":"2018-10-19","close":4600.0},{"date":"2018-10-22","close":4600.0},{"date":"2018-10-23","close":4600.0},{"date":"2018-10-24","close":4600.0},{"date":"2018-10-25","close":4600.0},{"date":"2018-10-26","close":4600.0},{"date":"2018-10-29","close":4600.0},{"date":"2018-10-30","close":4600.0},{"date":"2018-10-31","close":4600.0},{"date":"2018-11-01","close":4600.0},{"date":"2018-11-02","close":4600.0},{"date":"2018-11-05","close":4600.0},{"date":"2018-11-06","close":4600.0},{"date":"2018-11-07","close":4600.0},{"date":"2018-11-08","close":4600.0},{"date":"2018-11-09","close":4600.0},{"date":"2018-11-12","close":4600.0},{"date":"2018-11-13","close":4600.0},{"date":"2018-11-14","close":4600.0},{"date":"2018-11-15","close":4600.0},{"date":"2018-11-16","close":4600.0},{"date":"2018-11-19","close":4600.0},{"date":"2018-11-20","close":4600.0},{"date":"2018-11-21","close":4600.0},{"date":"2018-11-22","close":4600.0},{"date":"2018-11-23","close":4600.0},{"date":"2018-11-26","close":4600.0},{"date":"2018-11-27","close":4600.0},{"date":"2018-11-28","close":4600.0},{"date":"2018-11-29","close":4600.0},{"date":"2018-11-30","close":4600.0},{"date":"2018-12-03","close":4600.0},{"date":"2018-12-04","close":4600.0},{"date":"2018-12-05","close":4600.0},{"date":"2018-12-06","close":4600.0},{"date":"2018-12-07","close":4600.0},{"date":"2018-12-10","close":4600.0},{"date":"2018-12-11","close":4600.0},{"date":"2018-12-12","close":4600.0},{"date":"2018-12-13","close":4600.0},{"date":"2018-12-14","close":4600.0},{"date":"2018-12-17","close":4600.0},{"date":"2018-12-18","close":4600.0},{"date":"2018-12-19","close":4600.0},{"date":"2018-12-20","close":4600.0},{"date":"2018-12-21","close":4600.0},{"date":"2018-12-24","close":4600.0},{"date":"2018-12-26","close":4600.0},{"date":"2018-12-27","close":4600.0},{"date":"2018-12-28","close":4600.0},{"date":"2019-01-02","close":4600.0},{"date":"2019-01-03","close":4600.0},{"date":"2019-01-04","close":4600.0},{"date":"2019-01-07","close":4600.0},{"date":"2019-01-08","close":4600.0},{"date":"2019-01-09","close":4600.0},{"date":"2019-01-10","close":4600.0},{"date":"2019-01-11","close":4600.0},{"date":"2019-01-14","close":4600.0},{"date":"2019-01-15","close":4600.0},{"date":"2019-01-16","close":4600.0},{"date":"2019-01-17","close":4600.0},{"date":"2019-01-18","close":4600.0},{"date":"2019-01-21","close":4600.0},{"date":"2019-01-22","close":4600.0},{"date":"2019-01-23","close":4600.0},{"date":"2019-01-24","close":4600.0},{"date":"2019-01-25","close":4600.0},{"date":"2019-01-28","close":4600.0},{"date":"2019-01-29","close":4600.0},{"date":"2019-01-30","close":4600.0},{"date":"2019-01-31","close":4600.0},{"date":"2019-02-01","close":4600.0},{"date":"2019-02-07","close":4600.0},{"date":"2019-02-08","close":4600.0},{"date":"2019-02-11","close":4600.0},{"date":"2019-02-12","close":4600.0},{"date":"2019-02-13","close":4600.0},{"date":"2019-02-14","close":4600.0},{"date":"2019-02-15","close":4600.0},{"date":"2019-02-18","close":4600.0},{"date":"2019-02-19","close":4600.0},{"date":"2019-02-20","close":4600.0},{"date":"2019-02-21","close":4600.0},{"date":"2019-02-22","close":4600.0},{"date":"2019-02-25","close":4600.0},{"date":"2019-02-26","close":4600.0},{"date":"2019-02-27","close":4600.0},{"date":"2019-02-28","close":4600.0},{"date":"2019-03-04","close":4600.0},{"date":"2019-03-05","close":4600.0},{"date":"2019-03-06","close":4600.0},{"date":"2019-03-07","close":4600.0},{"date":"2019-03-08","close":4600.0},{"date":"2019-03-11","close":4600.0},{"date":"2019-03-12","close":4600.0},{"date":"2019-03-13","close":4600.0},{"date":"2019-03-14","close":4600.0},{"date":"2019-03-15","close":4600.0},{"date":"2019-03-18","close":4600.0},{"date":"2019-03-19","close":4600.0},{"date":"2019-03-20","close":4600.0},{"date":"2019-03-21","close":4600.0},{"date":"2019-03-22","close":4600.0},{"date":"2019-03-25","close":4600.0},{"date":"2019-03-26","close":4600.0},{"date":"2019-03-27","close":4600.0},{"date":"2019-03-28","close":4600.0},{"date":"2019-03-29","close":4600.0},{"date":"2019-04-01","close":4600.0},{"date":"2019-04-02","close":4600.0},{"date":"2019-04-03","close":4600.0},{"date":"2019-04-04","close":4600.0},{"date":"2019-04-05","close":4600.0},{"date":"2019-04-08","close":4600.0},{"date":"2019-04-09","close":4600.0},{"date":"2019-04-10","close":4600.0},{"date":"2019-04-11","close":4600.0},{"date":"2019-04-12","close":4600.0},{"date":"2019-04-15","close":4600.0},{"date":"2019-04-16","close":4600.0},{"date":"2019-04-17","close":4600.0},{"date":"2019-04-18","close":4600.0},{"date":"2019-04-19","close":4600.0},{"date":"2019-04-22","close":4600.0},{"date":"2019-04-23","close":4600.0},{"date":"2019-04-24","close":4600.0},{"date":"2019-04-25","close":4600.0},{"date":"2019-04-26","close":4600.0},{"date":"2019-04-29","close":4600.0},{"date":"2019-04-30","close":4600.0},{"date":"2019-05-02","close":4600.0},{"date":"2019-05-03","close":4600.0},{"date":"2019-05-07","close":4600.0},{"date":"2019-05-08","close":4600.0},{"date":"2019-05-09","close":4600.0},{"date":"2019-05-10","close":4600.0},{"date":"2019-05-13","close":4600.0},{"date":"2019-05-14","close":4600.0},{"date":"2019-05-15","close":4600.0},{"date":"2019-05-16","close":4600.0},{"date":"2019-05-17","close":4600.0},{"date":"2019-05-20","close":4600.0},{"date":"2019-05-21","close":4600.0},{"date":"2019-05-22","close":4600.0},{"date":"2019-05-23","close":4600.0},{"date":"2019-05-24","close":4600.0},{"date":"2019-05-27","close":4600.0},{"date":"2019-05-28","close":4600.0},{"date":"2019-05-29","close":4600.0},{"date":"2019-05-30","close":4600.0},{"date":"2019-05-31","close":4600.0},{"date":"2019-06-03","close":4600.0},{"date":"2019-06-04","close":4600.0},{"date":"2019-06-05","close":4600.0},{"date":"2019-06-07","close":4600.0},{"date":"2019-06-10","close":4600.0},{"date":"2019-06-11","close":4600.0},{"date":"2019-06-12","close":4600.0},{"date":"2019-06-13","close":4600.0},{"date":"2019-06-14","close":4600.0},{"date":"2019-06-17","close":4600.0},{"date":"2019-06-18","close":4600.0},{"date":"2019-06-19","close":4600.0},{"date":"2019-06-20","close":4600.0},{"date":"2019-06-21","close":4600.0},{"date":"2019-06-24","close":4600.0},{"date":"2019-06-25","close":4600.0},{"date":"2019-06-26","close":4600.0},{"date":"2019-06-27","close":4600.0},{"date":"2019-06-28","close":4600.0},{"date":"2019-07-01","close":4600.0},{"date":"2019-07-02","close":4600.0},{"date":"2019-07-03","close":4600.0},{"date":"2019-07-04","close":4600.0},{"date":"2019-07-05","close":4600.0},{"date":"2019-07-08","close":4600.0},{"date":"2019-07-09","close":4600.0},{"date":"2019-07-10","close":4600.0},{"date":"2019-07-11","close":4600.0},{"date":"2019-07-12","close":4600.0},{"date":"2019-07-15","close":4600.0},{"date":"2019-07-16","close":4600.0},{"date":"2019-07-17","close":4600.0},{"date":"2019-07-18","close":4600.0},{"date":"2019-07-19","close":4600.0},{"date":"2019-07-22","close":4600.0},{"date":"2019-07-23","close":4600.0},{"date":"2019-07-24","close":4600.0},{"date":"2019-07-25","close":4600.0},{"date":"2019-07-26","close":4600.0},{"date":"2019-07-29","close":4600.0},{"date":"2019-07-30","close":4600.0},{"date":"2019-07-31","close":4600.0},{"date":"2019-08-01","close":4600.0},{"date":"2019-08-02","close":4600.0},{"date":"2019-08-05","close":4600.0},{"date":"2019-08-06","close":4600.0},{"date":"2019-08-07","close":4600.0},{"date":"2019-08-08","close":4600.0},{"date":"2019-08-09","close":4600.0},{"date":"2019-08-12","close":4600.0},{"date":"2019-08-13","close":4600.0},{"date":"2019-08-14","close":4600.0},{"date":"2019-08-16","close":4600.0},{"date":"2019-08-19","close":4600.0},{"date":"2019-08-20","close":4600.0},{"date":"2019-08-21","close":4600.0},{"date":"2019-08-22","close":4600.0},{"date":"2019-08-23","close":4600.0},{"date":"2019-08-26","close":4600.0},{"date":"2019-08-27","close":4600.0},{"date":"2019-08-28","close":4600.0},{"date":"2019-08-29","close":4600.0},{"date":"2019-08-30","close":4600.0},{"date":"2019-09-02","close":4600.0},{"date":"2019-09-03","close":4600.0},{"date":"2019-09-04","close":4600.0},{"date":"2019-09-05","close":4600.0},{"date":"2019-09-06","close":3270.0},{"date":"2019-09-09","close":3160.0},{"date":"2019-09-10","close":2800.0},{"date":"2019-09-11","close":2890.0},{"date":"2019-09-16","close":2800.0},{"date":"2019-09-17","close":2680.0},{"date":"2019-09-18","close":2715.0},{"date":"2019-09-19","close":2695.0},{"date":"2019-09-20","close":2600.0},{"date":"2019-09-23","close":2450.0},{"date":"2019-09-24","close":2435.0},{"date":"2019-09-25","close":2405.0},{"date":"2019-09-26","close":2290.0},{"date":"2019-09-27","close":2160.0},{"date":"2019-09-30","close":2015.0},{"date":"2019-10-01","close":2075.0},{"date":"2019-10-02","close":2050.0},{"date":"2019-10-04","close":1905.0},{"date":"2019-10-07","close":1870.0},{"date":"2019-10-08","close":1945.0},{"date":"2019-10-10","close":1870.0},{"date":"2019-10-11","close":2005.0},{"date":"2019-10-14","close":2150.0},{"date":"2019-10-15","close":2065.0},{"date":"2019-10-16","close":2005.0},{"date":"2019-10-17","close":2040.0},{"date":"2019-10-18","close":1980.0},{"date":"2019-10-21","close":1885.0},{"date":"2019-10-22","close":1880.0},{"date":"2019-10-23","close":1810.0},{"date":"2019-10-24","close":1845.0},{"date":"2019-10-25","close":1830.0},{"date":"2019-10-28","close":1855.0},{"date":"2019-10-29","close":1755.0},{"date":"2019-10-30","close":1700.0},{"date":"2019-10-31","close":1700.0},{"date":"2019-11-01","close":1770.0},{"date":"2019-11-04","close":1760.0},{"date":"2019-11-05","close":1860.0},{"date":"2019-11-06","close":1790.0},{"date":"2019-11-07","close":1755.0},{"date":"2019-11-08","close":1785.0},{"date":"2019-11-11","close":1730.0},{"date":"2019-11-12","close":1600.0},{"date":"2019-11-13","close":1625.0},{"date":"2019-11-14","close":1655.0},{"date":"2019-11-15","close":1685.0},{"date":"2019-11-18","close":1750.0},{"date":"2019-11-19","close":1710.0},{"date":"2019-11-20","close":1700.0},{"date":"2019-11-21","close":1510.0},{"date":"2019-11-22","close":1515.0},{"date":"2019-11-25","close":1515.0},{"date":"2019-11-26","close":1575.0},{"date":"2019-11-27","close":1540.0},{"date":"2019-11-28","close":1510.0},{"date":"2019-11-29","close":1470.0},{"date":"2019-12-02","close":1505.0},{"date":"2019-12-03","close":1460.0},{"date":"2019-12-04","close":1465.0},{"date":"2019-12-05","close":1470.0},{"date":"2019-12-06","close":1560.0},{"date":"2019-12-09","close":1635.0},{"date":"2019-12-10","close":1525.0},{"date":"2019-12-11","close":1490.0},{"date":"2019-12-12","close":1490.0},{"date":"2019-12-13","close":1530.0},{"date":"2019-12-16","close":1570.0},{"date":"2019-12-17","close":1550.0},{"date":"2019-12-18","close":1715.0},{"date":"2019-12-19","close":1615.0},{"date":"2019-12-20","close":1590.0},{"date":"2019-12-23","close":1540.0},{"date":"2019-12-24","close":1515.0},{"date":"2019-12-26","close":1505.0},{"date":"2019-12-27","close":1550.0},{"date":"2019-12-30","close":1540.0},{"date":"2020-01-02","close":1535.0},{"date":"2020-01-03","close":1540.0},{"date":"2020-01-06","close":1500.0},{"date":"2020-01-07","close":1500.0},{"date":"2020-01-08","close":1345.0},{"date":"2020-01-09","close":1260.0},{"date":"2020-01-10","close":1220.0},{"date":"2020-01-13","close":1295.0},{"date":"2020-01-14","close":1485.0},{"date":"2020-01-15","close":1380.0},{"date":"2020-01-16","close":1330.0},{"date":"2020-01-17","close":1395.0},{"date":"2020-01-20","close":1370.0},{"date":"2020-01-21","close":1340.0},{"date":"2020-01-22","close":1335.0},{"date":"2020-01-23","close":1305.0},{"date":"2020-01-28","close":1260.0},{"date":"2020-01-29","close":1270.0},{"date":"2020-01-30","close":1245.0},{"date":"2020-01-31","close":1235.0},{"date":"2020-02-03","close":1190.0},{"date":"2020-02-04","close":1210.0},{"date":"2020-02-05","close":1190.0},{"date":"2020-02-06","close":1205.0},{"date":"2020-02-07","close":1205.0},{"date":"2020-02-10","close":1185.0},{"date":"2020-02-11","close":1190.0},{"date":"2020-02-12","close":1195.0},{"date":"2020-02-13","close":1175.0},{"date":"2020-02-14","close":1180.0},{"date":"2020-02-17","close":1170.0},{"date":"2020-02-18","close":1175.0},{"date":"2020-02-19","close":1105.0},{"date":"2020-02-20","close":1030.0},{"date":"2020-02-21","close":1055.0},{"date":"2020-02-24","close":1000.0},{"date":"2020-02-25","close":1035.0},{"date":"2020-02-26","close":1015.0},{"date":"2020-02-27","close":999.0},{"date":"2020-02-28","close":967.0},{"date":"2020-03-02","close":951.0},{"date":"2020-03-03","close":966.0},{"date":"2020-03-04","close":1000.0},{"date":"2020-03-05","close":1015.0},{"date":"2020-03-06","close":1015.0},{"date":"2020-03-09","close":964.0},{"date":"2020-03-10","close":966.0},{"date":"2020-03-11","close":962.0},{"date":"2020-03-12","close":902.0},{"date":"2020-03-13","close":790.0},{"date":"2020-03-16","close":763.0},{"date":"2020-03-17","close":724.0},{"date":"2020-03-18","close":746.0},{"date":"2020-03-19","close":700.0},{"date":"2020-03-20","close":709.0},{"date":"2020-03-23","close":649.0},{"date":"2020-03-24","close":664.0},{"date":"2020-03-25","close":721.0},{"date":"2020-03-26","close":790.0},{"date":"2020-03-27","close":762.0},{"date":"2020-03-30","close":787.0},{"date":"2020-03-31","close":819.0},{"date":"2020-04-01","close":795.0},{"date":"2020-04-02","close":800.0},{"date":"2020-04-03","close":800.0},{"date":"2020-04-06","close":802.0},{"date":"2020-04-07","close":819.0},{"date":"2020-04-08","close":822.0},{"date":"2020-04-09","close":901.0},{"date":"2020-04-10","close":901.0},{"date":"2020-04-13","close":900.0},{"date":"2020-04-14","close":906.0},{"date":"2020-04-16","close":930.0},{"date":"2020-04-17","close":1040.0},{"date":"2020-04-20","close":1025.0},{"date":"2020-04-21","close":986.0},{"date":"2020-04-22","close":1020.0},{"date":"2020-04-23","close":990.0},{"date":"2020-04-24","close":974.0},{"date":"2020-04-27","close":984.0},{"date":"2020-04-28","close":995.0},{"date":"2020-04-29","close":983.0},{"date":"2020-05-04","close":986.0},{"date":"2020-05-06","close":929.0},{"date":"2020-05-07","close":934.0},{"date":"2020-05-08","close":978.0},{"date":"2020-05-11","close":935.0},{"date":"2020-05-12","close":902.0},{"date":"2020-05-13","close":902.0},{"date":"2020-05-14","close":903.0},{"date":"2020-05-15","close":908.0},{"date":"2020-05-18","close":886.0},{"date":"2020-05-19","close":903.0},{"date":"2020-05-20","close":896.0},{"date":"2020-05-21","close":906.0},{"date":"2020-05-22","close":889.0},{"date":"2020-05-25","close":950.0},{"date":"2020-05-26","close":1070.0},{"date":"2020-05-27","close":1025.0},{"date":"2020-05-28","close":991.0},{"date":"2020-05-29","close":1005.0},{"date":"2020-06-01","close":1030.0},{"date":"2020-06-02","close":1065.0},{"date":"2020-06-03","close":1120.0},{"date":"2020-06-04","close":1130.0},{"date":"2020-06-05","close":1130.0},{"date":"2020-06-08","close":1180.0},{"date":"2020-06-09","close":1210.0},{"date":"2020-06-10","close":1190.0},{"date":"2020-06-11","close":1115.0},{"date":"2020-06-12","close":1085.0},{"date":"2020-06-15","close":984.0},{"date":"2020-06-16","close":1025.0},{"date":"2020-06-17","close":999.0},{"date":"2020-06-18","close":977.0},{"date":"2020-06-19","close":963.0},{"date":"2020-06-22","close":901.0},{"date":"2020-06-23","close":927.0},{"date":"2020-06-24","close":910.0},{"date":"2020-06-25","close":897.0},{"date":"2020-06-26","close":904.0},{"date":"2020-06-29","close":884.0},{"date":"2020-06-30","close":884.0},{"date":"2020-07-01","close":881.0},{"date":"2020-07-02","close":881.0},{"date":"2020-07-03","close":882.0},{"date":"2020-07-06","close":876.0},{"date":"2020-07-07","close":879.0},{"date":"2020-07-08","close":931.0},{"date":"2020-07-09","close":900.0},{"date":"2020-07-10","close":887.0},{"date":"2020-07-13","close":889.0},{"date":"2020-07-14","close":887.0},{"date":"2020-07-15","close":880.0},{"date":"2020-07-16","close":877.0},{"date":"2020-07-17","close":877.0},{"date":"2020-07-20","close":872.0},{"date":"2020-07-21","close":872.0},{"date":"2020-07-22","close":874.0},{"date":"2020-07-23","close":871.0},{"date":"2020-07-24","close":858.0},{"date":"2020-07-27","close":858.0},{"date":"2020-07-28","close":838.0},{"date":"2020-07-29","close":834.0},{"date":"2020-07-30","close":825.0},{"date":"2020-07-31","close":802.0},{"date":"2020-08-03","close":789.0},{"date":"2020-08-04","close":795.0},{"date":"2020-08-05","close":792.0},{"date":"2020-08-06","close":792.0},{"date":"2020-08-07","close":783.0},{"date":"2020-08-10","close":765.0},{"date":"2020-08-11","close":808.0},{"date":"2020-08-12","close":784.0},{"date":"2020-08-13","close":776.0},{"date":"2020-08-14","close":790.0},{"date":"2020-08-18","close":789.0},{"date":"2020-08-19","close":793.0},{"date":"2020-08-20","close":760.0},{"date":"2020-08-21","close":760.0},{"date":"2020-08-24","close":760.0},{"date":"2020-08-25","close":782.0},{"date":"2020-08-26","close":788.0},{"date":"2020-08-27","close":770.0},{"date":"2020-08-28","close":785.0},{"date":"2020-08-31","close":799.0},{"date":"2020-09-01","close":803.0},{"date":"2020-09-02","close":804.0},{"date":"2020-09-03","close":816.0},{"date":"2020-09-04","close":805.0},{"date":"2020-09-07","close":812.0},{"date":"2020-09-08","close":816.0},{"date":"2020-09-09","close":812.0},{"date":"2020-09-10","close":819.0},{"date":"2020-09-11","close":812.0},{"date":"2020-09-14","close":816.0},{"date":"2020-09-15","close":805.0},{"date":"2020-09-16","close":815.0},{"date":"2020-09-17","close":805.0},{"date":"2020-09-18","close":793.0},{"date":"2020-09-21","close":802.0},{"date":"2020-09-22","close":784.0},{"date":"2020-09-23","close":790.0},{"date":"2020-09-24","close":775.0},{"date":"2020-09-25","close":745.0},{"date":"2020-09-28","close":760.0},{"date":"2020-09-29","close":775.0},{"date":"2020-10-05","close":774.0},{"date":"2020-10-06","close":770.0},{"date":"2020-10-07","close":778.0},{"date":"2020-10-08","close":791.0},{"date":"2020-10-12","close":784.0},{"date":"2020-10-13","close":785.0},{"date":"2020-10-14","close":772.0},{"date":"2020-10-15","close":758.0},{"date":"2020-10-16","close":753.0},{"date":"2020-10-19","close":771.0},{"date":"2020-10-20","close":747.0},{"date":"2020-10-21","close":755.0},{"date":"2020-10-22","close":759.0},{"date":"2020-10-23","close":745.0},{"date":"2020-10-26","close":737.0},{"date":"2020-10-27","close":746.0},{"date":"2020-10-28","close":743.0},{"date":"2020-10-29","close":735.0},{"date":"2020-10-30","close":735.0},{"date":"2020-11-02","close":742.0},{"date":"2020-11-03","close":751.0},{"date":"2020-11-04","close":768.0},{"date":"2020-11-05","close":789.0},{"date":"2020-11-06","close":777.0},{"date":"2020-11-09","close":795.0},{"date":"2020-11-10","close":801.0},{"date":"2020-11-11","close":810.0},{"date":"2020-11-12","close":821.0},{"date":"2020-11-13","close":821.0},{"date":"2020-11-16","close":809.0},{"date":"2020-11-17","close":793.0},{"date":"2020-11-18","close":799.0},{"date":"2020-11-19","close":799.0},{"date":"2020-11-20","close":796.0},{"date":"2020-11-23","close":806.0},{"date":"2020-11-24","close":887.0},{"date":"2020-11-25","close":816.0},{"date":"2020-11-26","close":807.0},{"date":"2020-11-27","close":808.0},{"date":"2020-11-30","close":800.0},{"date":"2020-12-01","close":800.0},{"date":"2020-12-02","close":805.0},{"date":"2020-12-03","close":795.0},{"date":"2020-12-04","close":814.0},{"date":"2020-12-07","close":792.0},{"date":"2020-12-08","close":793.0},{"date":"2020-12-09","close":789.0},{"date":"2020-12-10","close":792.0},{"date":"2020-12-11","close":792.0},{"date":"2020-12-14","close":795.0},{"date":"2020-12-15","close":789.0},{"date":"2020-12-16","close":789.0},{"date":"2020-12-17","close":787.0},{"date":"2020-12-18","close":787.0},{"date":"2020-12-21","close":778.0},{"date":"2020-12-22","close":762.0},{"date":"2020-12-23","close":754.0},{"date":"2020-12-24","close":766.0},{"date":"2020-12-28","close":762.0},{"date":"2020-12-29","close":762.0},{"date":"2020-12-30","close":770.0},{"date":"2021-01-04","close":770.0},{"date":"2021-01-05","close":772.0},{"date":"2021-01-06","close":800.0},{"date":"2021-01-07","close":808.0},{"date":"2021-01-08","close":815.0},{"date":"2021-01-11","close":844.0},{"date":"2021-01-12","close":854.0},{"date":"2021-01-13","close":919.0},{"date":"2021-01-14","close":933.0},{"date":"2021-01-15","close":881.0},{"date":"2021-01-18","close":827.0},{"date":"2021-01-19","close":820.0},{"date":"2021-01-20","close":816.0},{"date":"2021-01-21","close":819.0},{"date":"2021-01-22","close":821.0},{"date":"2021-01-25","close":870.0},{"date":"2021-01-26","close":855.0},{"date":"2021-01-27","close":843.0},{"date":"2021-01-28","close":823.0},{"date":"2021-01-29","close":799.0},{"date":"2021-02-01","close":801.0},{"date":"2021-02-02","close":817.0},{"date":"2021-02-03","close":811.0},{"date":"2021-02-04","close":806.0},{"date":"2021-02-05","close":806.0},{"date":"2021-02-08","close":800.0},{"date":"2021-02-09","close":805.0},{"date":"2021-02-10","close":828.0},{"date":"2021-02-15","close":886.0},{"date":"2021-02-16","close":887.0},{"date":"2021-02-17","close":880.0},{"date":"2021-02-18","close":909.0},{"date":"2021-02-19","close":895.0},{"date":"2021-02-22","close":894.0},{"date":"2021-02-23","close":870.0},{"date":"2021-02-24","close":845.0},{"date":"2021-02-25","close":860.0},{"date":"2021-02-26","close":829.0},{"date":"2021-03-02","close":827.0},{"date":"2021-03-03","close":856.0},{"date":"2021-03-04","close":834.0},{"date":"2021-03-05","close":824.0},{"date":"2021-03-08","close":816.0},{"date":"2021-03-09","close":814.0},{"date":"2021-03-10","close":828.0},{"date":"2021-03-11","close":835.0},{"date":"2021-03-12","close":845.0},{"date":"2021-03-15","close":900.0},{"date":"2021-03-16","close":868.0},{"date":"2021-03-17","close":883.0},{"date":"2021-03-18","close":880.0},{"date":"2021-03-19","close":899.0},{"date":"2021-03-22","close":906.0},{"date":"2021-03-23","close":895.0},{"date":"2021-03-24","close":898.0},{"date":"2021-03-25","close":891.0},{"date":"2021-03-26","close":910.0},{"date":"2021-03-29","close":956.0},{"date":"2021-03-30","close":964.0},{"date":"2021-03-31","close":1030.0},{"date":"2021-04-01","close":1050.0},{"date":"2021-04-02","close":1065.0},{"date":"2021-04-05","close":1070.0},{"date":"2021-04-06","close":1040.0},{"date":"2021-04-07","close":1115.0},{"date":"2021-04-08","close":1110.0},{"date":"2021-04-09","close":1125.0},{"date":"2021-04-12","close":1135.0},{"date":"2021-04-13","close":1270.0},{"date":"2021-04-14","close":1210.0},{"date":"2021-04-15","close":1225.0},{"date":"2021-04-16","close":1275.0},{"date":"2021-04-19","close":1270.0},{"date":"2021-04-20","close":1245.0},{"date":"2021-04-21","close":1215.0},{"date":"2021-04-22","close":1225.0},{"date":"2021-04-23","close":1290.0},{"date":"2021-04-26","close":1305.0},{"date":"2021-04-27","close":1275.0},{"date":"2021-04-28","close":1295.0},{"date":"2021-04-29","close":1290.0},{"date":"2021-04-30","close":1285.0},{"date":"2021-05-03","close":1275.0},{"date":"2021-05-04","close":1245.0},{"date":"2021-05-06","close":1320.0},{"date":"2021-05-07","close":1285.0},{"date":"2021-05-10","close":1295.0},{"date":"2021-05-11","close":1280.0},{"date":"2021-05-12","close":1235.0},{"date":"2021-05-13","close":1235.0},{"date":"2021-05-14","close":1240.0},{"date":"2021-05-17","close":1150.0},{"date":"2021-05-18","close":1170.0},{"date":"2021-05-20","close":1170.0},{"date":"2021-05-21","close":1140.0},{"date":"2021-05-24","close":1150.0},{"date":"2021-05-25","close":1150.0},{"date":"2021-05-26","close":1155.0},{"date":"2021-05-27","close":1155.0},{"date":"2021-05-28","close":1150.0},{"date":"2021-05-31","close":1130.0},{"date":"2021-06-01","close":1140.0},{"date":"2021-06-02","close":1120.0},{"date":"2021-06-03","close":1150.0},{"date":"2021-06-04","close":1140.0},{"date":"2021-06-07","close":1140.0},{"date":"2021-06-08","close":1130.0},{"date":"2021-06-09","close":1260.0},{"date":"2021-06-10","close":1300.0},{"date":"2021-06-11","close":1295.0},{"date":"2021-06-14","close":1385.0},{"date":"2021-06-15","close":1345.0},{"date":"2021-06-16","close":1315.0},{"date":"2021-06-17","close":1310.0},{"date":"2021-06-18","close":1315.0},{"date":"2021-06-21","close":1280.0},{"date":"2021-06-22","close":1300.0},{"date":"2021-06-23","close":1250.0},{"date":"2021-06-24","close":1270.0},{"date":"2021-06-25","close":1295.0},{"date":"2021-06-28","close":1285.0},{"date":"2021-06-29","close":1250.0},{"date":"2021-06-30","close":1275.0},{"date":"2021-07-01","close":1250.0},{"date":"2021-07-02","close":1285.0},{"date":"2021-07-05","close":1265.0},{"date":"2021-07-06","close":1260.0},{"date":"2021-07-07","close":1230.0},{"date":"2021-07-08","close":1185.0},{"date":"2021-07-09","close":1160.0},{"date":"2021-07-12","close":1185.0},{"date":"2021-07-13","close":1190.0},{"date":"2021-07-14","close":1185.0},{"date":"2021-07-15","close":1190.0},{"date":"2021-07-16","close":1180.0},{"date":"2021-07-19","close":1150.0},{"date":"2021-07-20","close":1145.0},{"date":"2021-07-21","close":1165.0},{"date":"2021-07-22","close":1160.0},{"date":"2021-07-23","close":1165.0},{"date":"2021-07-26","close":1150.0},{"date":"2021-07-27","close":1160.0},{"date":"2021-07-28","close":1145.0},{"date":"2021-07-29","close":1135.0},{"date":"2021-07-30","close":1130.0},{"date":"2021-08-02","close":1105.0},{"date":"2021-08-03","close":1095.0},{"date":"2021-08-04","close":1110.0},{"date":"2021-08-05","close":1125.0},{"date":"2021-08-06","close":1120.0},{"date":"2021-08-09","close":1080.0},{"date":"2021-08-10","close":1045.0},{"date":"2021-08-11","close":1045.0},{"date":"2021-08-12","close":1050.0},{"date":"2021-08-13","close":1015.0},{"date":"2021-08-17","close":1015.0},{"date":"2021-08-18","close":1005.0},{"date":"2021-08-19","close":969.0},{"date":"2021-08-20","close":955.0},{"date":"2021-08-23","close":976.0},{"date":"2021-08-24","close":1015.0},{"date":"2021-08-25","close":1020.0},{"date":"2021-08-26","close":1015.0},{"date":"2021-08-27","close":1020.0},{"date":"2021-08-30","close":1025.0},{"date":"2021-08-31","close":1000.0},{"date":"2021-09-01","close":1040.0},{"date":"2021-09-02","close":1085.0},{"date":"2021-09-03","close":1060.0},{"date":"2021-09-06","close":1025.0},{"date":"2021-09-07","close":1035.0},{"date":"2021-09-08","close":1015.0},{"date":"2021-09-09","close":1020.0},{"date":"2021-09-10","close":1050.0},{"date":"2021-09-13","close":1040.0},{"date":"2021-09-14","close":1035.0},{"date":"2021-09-15","close":1020.0},{"date":"2021-09-16","close":1015.0},{"date":"2021-09-17","close":1010.0},{"date":"2021-09-23","close":997.0},{"date":"2021-09-24","close":998.0},{"date":"2021-09-27","close":1015.0},{"date":"2021-09-28","close":1010.0},{"date":"2021-09-29","close":997.0},{"date":"2021-09-30","close":1000.0},{"date":"2021-10-01","close":972.0},{"date":"2021-10-05","close":937.0},{"date":"2021-10-06","close":913.0},{"date":"2021-10-07","close":928.0},{"date":"2021-10-08","close":925.0},{"date":"2021-10-12","close":922.0},{"date":"2021-10-13","close":932.0},{"date":"2021-10-14","close":936.0},{"date":"2021-10-15","close":950.0},{"date":"2021-10-18","close":953.0},{"date":"2021-10-19","close":952.0},{"date":"2021-10-20","close":951.0},{"date":"2021-10-21","close":940.0},{"date":"2021-10-22","close":920.0},{"date":"2021-10-25","close":933.0},{"date":"2021-10-26","close":929.0},{"date":"2021-10-27","close":979.0},{"date":"2021-10-28","close":1005.0},{"date":"2021-10-29","close":992.0},{"date":"2021-11-01","close":1050.0},{"date":"2021-11-02","close":1055.0},{"date":"2021-11-03","close":1075.0},{"date":"2021-11-04","close":1040.0},{"date":"2021-11-05","close":1010.0},{"date":"2021-11-08","close":1025.0},{"date":"2021-11-09","close":1010.0},{"date":"2021-11-10","close":1005.0},{"date":"2021-11-11","close":998.0},{"date":"2021-11-12","close":1005.0},{"date":"2021-11-15","close":1040.0},{"date":"2021-11-16","close":1000.0},{"date":"2021-11-17","close":998.0},{"date":"2021-11-18","close":985.0},{"date":"2021-11-19","close":991.0},{"date":"2021-11-22","close":978.0},{"date":"2021-11-23","close":971.0},{"date":"2021-11-24","close":969.0},{"date":"2021-11-25","close":995.0},{"date":"2021-11-26","close":970.0},{"date":"2021-11-29","close":944.0},{"date":"2021-11-30","close":914.0},{"date":"2021-12-01","close":911.0},{"date":"2021-12-02","close":922.0},{"date":"2021-12-03","close":957.0},{"date":"2021-12-06","close":965.0},{"date":"2021-12-07","close":955.0},{"date":"2021-12-08","close":953.0},{"date":"2021-12-09","close":954.0},{"date":"2021-12-10","close":953.0},{"date":"2021-12-13","close":944.0},{"date":"2021-12-14","close":941.0},{"date":"2021-12-15","close":938.0},{"date":"2021-12-16","close":936.0},{"date":"2021-12-17","close":938.0},{"date":"2021-12-20","close":934.0},{"date":"2021-12-21","close":962.0},{"date":"2021-12-22","close":955.0},{"date":"2021-12-23","close":951.0},{"date":"2021-12-24","close":964.0},{"date":"2021-12-27","close":962.0},{"date":"2021-12-28","close":952.0},{"date":"2021-12-29","close":968.0},{"date":"2021-12-30","close":953.0},{"date":"2022-01-03","close":974.0},{"date":"2022-01-04","close":1000.0},{"date":"2022-01-05","close":1030.0},{"date":"2022-01-06","close":1055.0},{"date":"2022-01-07","close":1055.0},{"date":"2022-01-10","close":1015.0},{"date":"2022-01-11","close":1005.0},{"date":"2022-01-12","close":1015.0},{"date":"2022-01-13","close":1050.0},{"date":"2022-01-14","close":1050.0},{"date":"2022-01-17","close":1050.0},{"date":"2022-01-18","close":1050.0},{"date":"2022-01-19","close":1070.0},{"date":"2022-01-20","close":1100.0},{"date":"2022-01-21","close":1085.0},{"date":"2022-01-24","close":1035.0},{"date":"2022-01-25","close":994.0},{"date":"2022-01-26","close":1005.0},{"date":"2022-01-27","close":1020.0},{"date":"2022-01-28","close":1010.0},{"date":"2022-02-03","close":1025.0},{"date":"2022-02-04","close":1025.0},{"date":"2022-02-07","close":1025.0},{"date":"2022-02-08","close":1005.0},{"date":"2022-02-09","close":1010.0},{"date":"2022-02-10","close":1005.0},{"date":"2022-02-11","close":997.0},{"date":"2022-02-14","close":972.0},{"date":"2022-02-15","close":959.0},{"date":"2022-02-16","close":983.0},{"date":"2022-02-17","close":982.0},{"date":"2022-02-18","close":997.0},{"date":"2022-02-21","close":996.0},{"date":"2022-02-22","close":985.0},{"date":"2022-02-23","close":1010.0},{"date":"2022-02-24","close":984.0},{"date":"2022-02-25","close":999.0},{"date":"2022-02-28","close":1000.0},{"date":"2022-03-02","close":1005.0},{"date":"2022-03-03","close":998.0},{"date":"2022-03-04","close":1000.0},{"date":"2022-03-07","close":992.0},{"date":"2022-03-08","close":989.0},{"date":"2022-03-10","close":996.0},{"date":"2022-03-11","close":993.0},{"date":"2022-03-14","close":983.0},{"date":"2022-03-15","close":984.0},{"date":"2022-03-16","close":981.0},{"date":"2022-03-17","close":986.0},{"date":"2022-03-18","close":986.0},{"date":"2022-03-21","close":984.0},{"date":"2022-03-22","close":990.0},{"date":"2022-03-23","close":1000.0},{"date":"2022-03-24","close":1005.0},{"date":"2022-03-25","close":1000.0},{"date":"2022-03-28","close":1000.0},{"date":"2022-03-29","close":993.0},{"date":"2022-03-30","close":995.0},{"date":"2022-03-31","close":1005.0},{"date":"2022-04-01","close":1000.0},{"date":"2022-04-04","close":1005.0},{"date":"2022-04-05","close":996.0},{"date":"2022-04-06","close":977.0},{"date":"2022-04-07","close":931.0},{"date":"2022-04-08","close":932.0},{"date":"2022-04-11","close":946.0},{"date":"2022-04-12","close":931.0},{"date":"2022-04-13","close":949.0},{"date":"2022-04-14","close":958.0},{"date":"2022-04-15","close":958.0},{"date":"2022-04-18","close":957.0},{"date":"2022-04-19","close":960.0},{"date":"2022-04-20","close":969.0},{"date":"2022-04-21","close":968.0},{"date":"2022-04-22","close":952.0},{"date":"2022-04-25","close":934.0},{"date":"2022-04-26","close":937.0},{"date":"2022-04-27","close":929.0},{"date":"2022-04-28","close":923.0},{"date":"2022-04-29","close":925.0},{"date":"2022-05-02","close":925.0},{"date":"2022-05-03","close":934.0},{"date":"2022-05-04","close":929.0},{"date":"2022-05-06","close":921.0},{"date":"2022-05-09","close":918.0},{"date":"2022-05-10","close":909.0},{"date":"2022-05-11","close":904.0},{"date":"2022-05-12","close":870.0},{"date":"2022-05-13","close":869.0},{"date":"2022-05-16","close":846.0},{"date":"2022-05-17","close":859.0},{"date":"2022-05-18","close":854.0},{"date":"2022-05-19","close":829.0},{"date":"2022-05-20","close":828.0},{"date":"2022-05-23","close":810.0},{"date":"2022-05-24","close":796.0},{"date":"2022-05-25","close":796.0},{"date":"2022-05-26","close":803.0},{"date":"2022-05-27","close":803.0},{"date":"2022-05-30","close":799.0},{"date":"2022-05-31","close":808.0},{"date":"2022-06-02","close":810.0},{"date":"2022-06-03","close":813.0},{"date":"2022-06-07","close":802.0},{"date":"2022-06-08","close":802.0},{"date":"2022-06-09","close":804.0},{"date":"2022-06-10","close":802.0},{"date":"2022-06-13","close":772.0},{"date":"2022-06-14","close":755.0},{"date":"2022-06-15","close":737.0},{"date":"2022-06-16","close":736.0},{"date":"2022-06-17","close":738.0},{"date":"2022-06-20","close":711.0},{"date":"2022-06-21","close":738.0},{"date":"2022-06-22","close":715.0},{"date":"2022-06-23","close":705.0},{"date":"2022-06-24","close":715.0},{"date":"2022-06-27","close":729.0},{"date":"2022-06-28","close":739.0},{"date":"2022-06-29","close":752.0},{"date":"2022-06-30","close":767.0},{"date":"2022-07-01","close":740.0},{"date":"2022-07-04","close":747.0},{"date":"2022-07-05","close":743.0},{"date":"2022-07-06","close":736.0},{"date":"2022-07-07","close":751.0},{"date":"2022-07-08","close":747.0},{"date":"2022-07-11","close":748.0},{"date":"2022-07-12","close":754.0},{"date":"2022-07-13","close":738.0},{"date":"2022-07-14","close":739.0},{"date":"2022-07-15","close":735.0},{"date":"2022-07-18","close":738.0},{"date":"2022-07-19","close":738.0},{"date":"2022-07-20","close":743.0},{"date":"2022-07-21","close":739.0},{"date":"2022-07-22","close":740.0},{"date":"2022-07-25","close":732.0},{"date":"2022-07-26","close":733.0},{"date":"2022-07-27","close":733.0},{"date":"2022-07-28","close":728.0},{"date":"2022-07-29","close":728.0},{"date":"2022-08-01","close":724.0},{"date":"2022-08-02","close":725.0},{"date":"2022-08-03","close":723.0},{"date":"2022-08-04","close":729.0},{"date":"2022-08-05","close":727.0},{"date":"2022-08-08","close":735.0},{"date":"2022-08-09","close":737.0},{"date":"2022-08-10","close":790.0},{"date":"2022-08-11","close":768.0},{"date":"2022-08-12","close":768.0},{"date":"2022-08-16","close":765.0},{"date":"2022-08-17","close":742.0},{"date":"2022-08-18","close":727.0},{"date":"2022-08-19","close":720.0},{"date":"2022-08-22","close":731.0},{"date":"2022-08-23","close":742.0},{"date":"2022-08-24","close":745.0},{"date":"2022-08-25","close":745.0},{"date":"2022-08-26","close":741.0},{"date":"2022-08-29","close":728.0},{"date":"2022-08-30","close":732.0},{"date":"2022-08-31","close":724.0},{"date":"2022-09-01","close":726.0},{"date":"2022-09-02","close":723.0},{"date":"2022-09-05","close":719.0},{"date":"2022-09-06","close":718.0},{"date":"2022-09-07","close":713.0},{"date":"2022-09-08","close":711.0},{"date":"2022-09-13","close":716.0},{"date":"2022-09-14","close":706.0},{"date":"2022-09-15","close":707.0},{"date":"2022-09-16","close":688.0},{"date":"2022-09-19","close":669.0},{"date":"2022-09-20","close":672.0},{"date":"2022-09-21","close":671.0},{"date":"2022-09-22","close":665.0},{"date":"2022-09-23","close":649.0},{"date":"2022-09-26","close":619.0},{"date":"2022-09-27","close":613.0},{"date":"2022-09-28","close":610.0},{"date":"2022-09-29","close":606.0},{"date":"2022-09-30","close":602.0},{"date":"2022-10-04","close":618.0},{"date":"2022-10-05","close":617.0},{"date":"2022-10-06","close":637.0},{"date":"2022-10-07","close":630.0},{"date":"2022-10-11","close":615.0},{"date":"2022-10-12","close":602.0},{"date":"2022-10-13","close":567.0},{"date":"2022-10-14","close":579.0},{"date":"2022-10-17","close":579.0},{"date":"2022-10-18","close":585.0},{"date":"2022-10-19","close":585.0},{"date":"2022-10-20","close":583.0},{"date":"2022-10-21","close":565.0},{"date":"2022-10-24","close":564.0},{"date":"2022-10-25","close":560.0},{"date":"2022-10-26","close":558.0},{"date":"2022-10-27","close":560.0},{"date":"2022-10-28","close":577.0},{"date":"2022-10-31","close":571.0},{"date":"2022-11-01","close":566.0},{"date":"2022-11-02","close":562.0},{"date":"2022-11-03","close":564.0},{"date":"2022-11-04","close":570.0},{"date":"2022-11-07","close":574.0},{"date":"2022-11-08","close":577.0},{"date":"2022-11-09","close":574.0},{"date":"2022-11-10","close":579.0},{"date":"2022-11-11","close":586.0},{"date":"2022-11-14","close":594.0},{"date":"2022-11-15","close":574.0},{"date":"2022-11-16","close":570.0},{"date":"2022-11-17","close":564.0},{"date":"2022-11-18","close":551.0},{"date":"2022-11-21","close":545.0},{"date":"2022-11-22","close":538.0},{"date":"2022-11-23","close":533.0},{"date":"2022-11-24","close":553.0},{"date":"2022-11-25","close":546.0},{"date":"2022-11-28","close":537.0},{"date":"2022-11-29","close":533.0},{"date":"2022-11-30","close":534.0},{"date":"2022-12-01","close":538.0},{"date":"2022-12-02","close":555.0},{"date":"2022-12-05","close":545.0},{"date":"2022-12-06","close":532.0},{"date":"2022-12-07","close":563.0},{"date":"2022-12-08","close":563.0},{"date":"2022-12-09","close":556.0},{"date":"2022-12-12","close":560.0},{"date":"2022-12-13","close":583.0},{"date":"2022-12-14","close":588.0},{"date":"2022-12-15","close":594.0},{"date":"2022-12-16","close":567.0},{"date":"2022-12-19","close":575.0},{"date":"2022-12-20","close":561.0},{"date":"2022-12-21","close":551.0},{"date":"2022-12-22","close":555.0},{"date":"2022-12-23","close":543.0},{"date":"2022-12-26","close":542.0},{"date":"2022-12-27","close":547.0},{"date":"2022-12-28","close":544.0},{"date":"2022-12-29","close":540.0},{"date":"2023-01-02","close":538.0},{"date":"2023-01-03","close":537.0},{"date":"2023-01-04","close":532.0},{"date":"2023-01-05","close":532.0},{"date":"2023-01-06","close":539.0},{"date":"2023-01-09","close":545.0},{"date":"2023-01-10","close":545.0},{"date":"2023-01-11","close":549.0},{"date":"2023-01-12","close":555.0},{"date":"2023-01-13","close":560.0},{"date":"2023-01-16","close":553.0},{"date":"2023-01-17","close":554.0},{"date":"2023-01-18","close":554.0},{"date":"2023-01-19","close":550.0},{"date":"2023-01-20","close":554.0},{"date":"2023-01-25","close":554.0},{"date":"2023-01-26","close":552.0},{"date":"2023-01-27","close":569.0},{"date":"2023-01-30","close":566.0},{"date":"2023-01-31","close":563.0},{"date":"2023-02-01","close":569.0},{"date":"2023-02-02","close":572.0},{"date":"2023-02-03","close":570.0},{"date":"2023-02-06","close":562.0},{"date":"2023-02-07","close":562.0},{"date":"2023-02-08","close":557.0},{"date":"2023-02-09","close":553.0},{"date":"2023-02-10","close":540.0},{"date":"2023-02-13","close":378.0},{"date":"2023-02-14","close":355.0},{"date":"2023-02-15","close":350.0},{"date":"2023-02-16","close":355.0},{"date":"2023-02-17","close":350.0},{"date":"2023-02-20","close":343.0},{"date":"2023-02-21","close":338.0},{"date":"2023-02-22","close":350.0},{"date":"2023-02-23","close":347.0},{"date":"2023-02-24","close":352.0},{"date":"2023-02-27","close":351.0},{"date":"2023-02-28","close":352.0},{"date":"2023-03-02","close":352.0},{"date":"2023-03-03","close":354.0},{"date":"2023-03-06","close":351.0},{"date":"2023-03-07","close":345.0},{"date":"2023-03-08","close":340.0},{"date":"2023-03-09","close":338.0},{"date":"2023-03-10","close":336.0},{"date":"2023-03-13","close":322.0},{"date":"2023-03-14","close":320.0},{"date":"2023-03-15","close":327.0},{"date":"2023-03-16","close":320.0},{"date":"2023-03-17","close":325.0},{"date":"2023-03-20","close":320.0},{"date":"2023-03-21","close":320.0},{"date":"2023-03-22","close":325.0},{"date":"2023-03-23","close":317.0},{"date":"2023-03-24","close":320.0},{"date":"2023-03-27","close":325.0},{"date":"2023-03-28","close":325.0},{"date":"2023-03-29","close":325.0},{"date":"2023-03-30","close":325.0},{"date":"2023-03-31","close":325.0},{"date":"2023-04-03","close":325.0},{"date":"2023-04-04","close":325.0},{"date":"2023-04-05","close":325.0},{"date":"2023-04-06","close":325.0},{"date":"2023-04-07","close":325.0},{"date":"2023-04-10","close":325.0},{"date":"2023-04-11","close":325.0},{"date":"2023-04-12","close":325.0},{"date":"2023-04-13","close":325.0},{"date":"2023-04-14","close":325.0},{"date":"2023-04-17","close":325.0},{"date":"2023-04-18","close":325.0},{"date":"2023-04-19","close":325.0},{"date":"2023-04-20","close":325.0},{"date":"2023-04-21","close":1557.0},{"date":"2023-04-24","close":2020.0},{"date":"2023-04-25","close":2625.0},{"date":"2023-04-26","close":2335.0},{"date":"2023-04-27","close":2270.0},{"date":"2023-04-28","close":2235.0},{"date":"2023-05-02","close":2230.0},{"date":"2023-05-03","close":2235.0},{"date":"2023-05-04","close":2170.0},{"date":"2023-05-08","close":2165.0},{"date":"2023-05-09","close":2045.0},{"date":"2023-05-10","close":2125.0},{"date":"2023-05-11","close":2140.0},{"date":"2023-05-12","close":2165.0},{"date":"2023-05-15","close":2170.0},{"date":"2023-05-16","close":2105.0},{"date":"2023-05-17","close":2085.0},{"date":"2023-05-18","close":2070.0},{"date":"2023-05-19","close":2000.0},{"date":"2023-05-22","close":2080.0},{"date":"2023-05-23","close":2040.0},{"date":"2023-05-24","close":2040.0},{"date":"2023-05-25","close":2030.0},{"date":"2023-05-26","close":2005.0},{"date":"2023-05-30","close":1983.0},{"date":"2023-05-31","close":1992.0},{"date":"2023-06-01","close":2015.0},{"date":"2023-06-02","close":1999.0},{"date":"2023-06-05","close":2020.0},{"date":"2023-06-07","close":1999.0},{"date":"2023-06-08","close":2005.0},{"date":"2023-06-09","close":2100.0},{"date":"2023-06-12","close":2160.0},{"date":"2023-06-13","close":2115.0},{"date":"2023-06-14","close":2015.0},{"date":"2023-06-15","close":2015.0},{"date":"2023-06-16","close":2015.0},{"date":"2023-06-19","close":2065.0},{"date":"2023-06-20","close":2025.0},{"date":"2023-06-21","close":2000.0},{"date":"2023-06-22","close":2000.0},{"date":"2023-06-23","close":1986.0},{"date":"2023-06-26","close":1997.0},{"date":"2023-06-27","close":1997.0},{"date":"2023-06-28","close":1945.0},{"date":"2023-06-29","close":1921.0},{"date":"2023-06-30","close":1891.0},{"date":"2023-07-03","close":1909.0},{"date":"2023-07-04","close":1885.0},{"date":"2023-07-05","close":1872.0},{"date":"2023-07-06","close":1800.0},{"date":"2023-07-07","close":1755.0},{"date":"2023-07-10","close":1781.0},{"date":"2023-07-11","close":1760.0},{"date":"2023-07-12","close":1865.0},{"date":"2023-07-13","close":1857.0},{"date":"2023-07-14","close":1815.0},{"date":"2023-07-17","close":1802.0},{"date":"2023-07-18","close":1782.0},{"date":"2023-07-19","close":1743.0},{"date":"2023-07-20","close":1706.0},{"date":"2023-07-21","close":1743.0},{"date":"2023-07-24","close":1757.0},{"date":"2023-07-25","close":1723.0},{"date":"2023-07-26","close":1652.0},{"date":"2023-07-27","close":1688.0},{"date":"2023-07-28","close":1788.0},{"date":"2023-07-31","close":1908.0},{"date":"2023-08-01","close":1924.0},{"date":"2023-08-02","close":1883.0},{"date":"2023-08-03","close":1883.0},{"date":"2023-08-04","close":1892.0},{"date":"2023-08-07","close":1881.0},{"date":"2023-08-08","close":1900.0},{"date":"2023-08-09","close":1990.0},{"date":"2023-08-10","close":2120.0},{"date":"2023-08-11","close":2125.0},{"date":"2023-08-14","close":2130.0},{"date":"2023-08-16","close":2215.0},{"date":"2023-08-17","close":2175.0},{"date":"2023-08-18","close":2085.0},{"date":"2023-08-21","close":1966.0},{"date":"2023-08-22","close":1977.0},{"date":"2023-08-23","close":2060.0},{"date":"2023-08-24","close":2070.0},{"date":"2023-08-25","close":2065.0},{"date":"2023-08-28","close":2080.0},{"date":"2023-08-29","close":2050.0},{"date":"2023-08-30","close":2030.0},{"date":"2023-08-31","close":2040.0},{"date":"2023-09-01","close":2050.0},{"date":"2023-09-04","close":2060.0},{"date":"2023-09-05","close":2060.0},{"date":"2023-09-06","close":2060.0},{"date":"2023-09-07","close":2090.0},{"date":"2023-09-08","close":2140.0},{"date":"2023-09-11","close":2180.0},{"date":"2023-09-12","close":2175.0},{"date":"2023-09-13","close":2190.0},{"date":"2023-09-14","close":2210.0},{"date":"2023-09-15","close":2225.0},{"date":"2023-09-18","close":2200.0},{"date":"2023-09-19","close":2240.0},{"date":"2023-09-20","close":2145.0},{"date":"2023-09-21","close":2045.0},{"date":"2023-09-22","close":2040.0},{"date":"2023-09-25","close":2030.0},{"date":"2023-09-26","close":1996.0},{"date":"2023-09-27","close":2015.0},{"date":"2023-10-04","close":2055.0},{"date":"2023-10-05","close":2120.0},{"date":"2023-10-06","close":2120.0},{"date":"2023-10-10","close":2080.0},{"date":"2023-10-11","close":2130.0},{"date":"2023-10-12","close":2100.0},{"date":"2023-10-13","close":2100.0},{"date":"2023-10-16","close":2105.0},{"date":"2023-10-17","close":2135.0},{"date":"2023-10-18","close":2150.0},{"date":"2023-10-19","close":2110.0},{"date":"2023-10-20","close":2090.0},{"date":"2023-10-23","close":2100.0},{"date":"2023-10-24","close":2155.0},{"date":"2023-10-25","close":2160.0},{"date":"2023-10-26","close":2100.0},{"date":"2023-10-27","close":2085.0},{"date":"2023-10-30","close":2160.0},{"date":"2023-10-31","close":2100.0},{"date":"2023-11-01","close":2120.0},{"date":"2023-11-02","close":2150.0},{"date":"2023-11-03","close":2160.0},{"date":"2023-11-06","close":2170.0},{"date":"2023-11-07","close":2155.0},{"date":"2023-11-08","close":2160.0},{"date":"2023-11-09","close":2195.0},{"date":"2023-11-10","close":2195.0},{"date":"2023-11-13","close":2195.0},{"date":"2023-11-14","close":2195.0},{"date":"2023-11-15","close":2130.0},{"date":"2023-11-16","close":2085.0},{"date":"2023-11-17","close":2040.0},{"date":"2023-11-20","close":2055.0},{"date":"2023-11-21","close":2060.0},{"date":"2023-11-22","close":2055.0},{"date":"2023-11-23","close":2005.0},{"date":"2023-11-24","close":2085.0},{"date":"2023-11-27","close":2145.0},{"date":"2023-11-28","close":2150.0},{"date":"2023-11-29","close":2165.0},{"date":"2023-11-30","close":2095.0},{"date":"2023-12-01","close":2115.0},{"date":"2023-12-04","close":2145.0},{"date":"2023-12-05","close":2115.0},{"date":"2023-12-06","close":2100.0},{"date":"2023-12-07","close":2100.0},{"date":"2023-12-08","close":2105.0},{"date":"2023-12-11","close":2110.0},{"date":"2023-12-12","close":2125.0},{"date":"2023-12-13","close":2105.0},{"date":"2023-12-14","close":2100.0},{"date":"2023-12-15","close":2090.0},{"date":"2023-12-18","close":2095.0},{"date":"2023-12-19","close":2080.0},{"date":"2023-12-20","close":2100.0},{"date":"2023-12-21","close":2095.0},{"date":"2023-12-22","close":2085.0},{"date":"2023-12-26","close":2085.0},{"date":"2023-12-27","close":2105.0},{"date":"2023-12-28","close":2140.0},{"date":"2024-01-02","close":2205.0},{"date":"2024-01-03","close":2160.0},{"date":"2024-01-04","close":2170.0},{"date":"2024-01-05","close":2200.0},{"date":"2024-01-08","close":2215.0},{"date":"2024-01-09","close":2440.0},{"date":"2024-01-10","close":2415.0},{"date":"2024-01-11","close":2505.0},{"date":"2024-01-12","close":2485.0},{"date":"2024-01-15","close":2420.0},{"date":"2024-01-16","close":2260.0},{"date":"2024-01-17","close":2280.0},{"date":"2024-01-18","close":2280.0},{"date":"2024-01-19","close":2300.0},{"date":"2024-01-22","close":2295.0},{"date":"2024-01-23","close":2350.0},{"date":"2024-01-24","close":2340.0},{"date":"2024-01-25","close":2330.0},{"date":"2024-01-26","close":2330.0},{"date":"2024-01-29","close":2305.0},{"date":"2024-01-30","close":2295.0},{"date":"2024-01-31","close":2300.0},{"date":"2024-02-01","close":2315.0},{"date":"2024-02-02","close":2310.0},{"date":"2024-02-05","close":2190.0},{"date":"2024-02-06","close":2195.0},{"date":"2024-02-07","close":2205.0},{"date":"2024-02-08","close":2195.0},{"date":"2024-02-13","close":2200.0},{"date":"2024-02-14","close":2170.0},{"date":"2024-02-15","close":2170.0},{"date":"2024-02-16","close":2120.0},{"date":"2024-02-19","close":2075.0},{"date":"2024-02-20","close":2075.0},{"date":"2024-02-21","close":1998.0},{"date":"2024-02-22","close":2005.0},{"date":"2024-02-23","close":2025.0},{"date":"2024-02-26","close":2150.0},{"date":"2024-02-27","close":2150.0},{"date":"2024-02-28","close":2155.0},{"date":"2024-02-29","close":2180.0},{"date":"2024-03-04","close":2170.0},{"date":"2024-03-05","close":2180.0},{"date":"2024-03-06","close":2210.0},{"date":"2024-03-07","close":2150.0},{"date":"2024-03-08","close":2145.0},{"date":"2024-03-11","close":2230.0},{"date":"2024-03-12","close":2430.0},{"date":"2024-03-13","close":2680.0},{"date":"2024-03-14","close":3060.0},{"date":"2024-03-15","close":3455.0},{"date":"2024-03-18","close":3665.0},{"date":"2024-03-19","close":3500.0},{"date":"2024-03-20","close":3795.0},{"date":"2024-03-21","close":4045.0},{"date":"2024-03-22","close":4145.0},{"date":"2024-03-25","close":4120.0},{"date":"2024-03-26","close":4165.0},{"date":"2024-03-27","close":4020.0},{"date":"2024-03-28","close":2815.0},{"date":"2024-03-29","close":2810.0},{"date":"2024-04-01","close":2910.0},{"date":"2024-04-02","close":2960.0},{"date":"2024-04-03","close":2870.0},{"date":"2024-04-04","close":2805.0},{"date":"2024-04-05","close":2840.0},{"date":"2024-04-08","close":2660.0},{"date":"2024-04-09","close":2620.0},{"date":"2024-04-11","close":2570.0},{"date":"2024-04-12","close":2635.0},{"date":"2024-04-15","close":2510.0},{"date":"2024-04-16","close":2490.0},{"date":"2024-04-17","close":2580.0},{"date":"2024-04-18","close":2630.0},{"date":"2024-04-19","close":2480.0},{"date":"2024-04-22","close":2440.0},{"date":"2024-04-23","close":2300.0},{"date":"2024-04-24","close":2145.0},{"date":"2024-04-25","close":2175.0},{"date":"2024-04-26","close":2300.0},{"date":"2024-04-29","close":2300.0},{"date":"2024-04-30","close":2210.0},{"date":"2024-05-02","close":1906.0},{"date":"2024-05-03","close":2005.0},{"date":"2024-05-07","close":2175.0},{"date":"2024-05-08","close":2460.0},{"date":"2024-05-09","close":2390.0},{"date":"2024-05-10","close":2295.0},{"date":"2024-05-13","close":2305.0},{"date":"2024-05-14","close":2375.0},{"date":"2024-05-16","close":2670.0},{"date":"2024-05-17","close":2550.0},{"date":"2024-05-20","close":2560.0},{"date":"2024-05-21","close":2560.0},{"date":"2024-05-22","close":2435.0},{"date":"2024-05-23","close":2445.0},{"date":"2024-05-24","close":2730.0},{"date":"2024-05-27","close":2950.0},{"date":"2024-05-28","close":2875.0},{"date":"2024-05-29","close":2790.0},{"date":"2024-05-30","close":2650.0},{"date":"2024-05-31","close":2620.0},{"date":"2024-06-03","close":2610.0},{"date":"2024-06-04","close":2100.0},{"date":"2024-06-05","close":2040.0},{"date":"2024-06-07","close":2230.0},{"date":"2024-06-10","close":2350.0},{"date":"2024-06-11","close":2095.0},{"date":"2024-06-12","close":2220.0},{"date":"2024-06-13","close":2140.0},{"date":"2024-06-14","close":2720.0},{"date":"2024-06-17","close":2645.0},{"date":"2024-06-18","close":2655.0},{"date":"2024-06-19","close":2605.0},{"date":"2024-06-20","close":2455.0},{"date":"2024-06-21","close":2360.0},{"date":"2024-06-24","close":2395.0},{"date":"2024-06-25","close":2385.0},{"date":"2024-06-26","close":2500.0},{"date":"2024-06-27","close":2590.0},{"date":"2024-06-28","close":2640.0},{"date":"2024-07-01","close":2390.0},{"date":"2024-07-02","close":2790.0},{"date":"2024-07-03","close":2770.0},{"date":"2024-07-04","close":2975.0},{"date":"2024-07-05","close":2730.0},{"date":"2024-07-08","close":2955.0},{"date":"2024-07-09","close":2770.0},{"date":"2024-07-10","close":2620.0},{"date":"2024-07-11","close":2640.0},{"date":"2024-07-12","close":2655.0},{"date":"2024-07-15","close":2695.0},{"date":"2024-07-16","close":2830.0},{"date":"2024-07-17","close":2915.0},{"date":"2024-07-18","close":2800.0},{"date":"2024-07-19","close":2810.0},{"date":"2024-07-22","close":2770.0},{"date":"2024-07-23","close":2775.0},{"date":"2024-07-24","close":2660.0},{"date":"2024-07-25","close":2500.0},{"date":"2024-07-26","close":2730.0},{"date":"2024-07-29","close":2620.0},{"date":"2024-07-30","close":2595.0},{"date":"2024-07-31","close":2440.0},{"date":"2024-08-01","close":2505.0},{"date":"2024-08-02","close":2410.0},{"date":"2024-08-05","close":2120.0},{"date":"2024-08-06","close":2115.0},{"date":"2024-08-07","close":2100.0},{"date":"2024-08-08","close":2095.0},{"date":"2024-08-09","close":2235.0},{"date":"2024-08-12","close":2285.0},{"date":"2024-08-13","close":2275.0},{"date":"2024-08-14","close":2440.0},{"date":"2024-08-16","close":2375.0},{"date":"2024-08-19","close":2390.0},{"date":"2024-08-20","close":2310.0},{"date":"2024-08-21","close":2505.0},{"date":"2024-08-22","close":2460.0},{"date":"2024-08-23","close":2400.0},{"date":"2024-08-26","close":2375.0},{"date":"2024-08-27","close":2325.0},{"date":"2024-08-28","close":2340.0},{"date":"2024-08-29","close":2295.0},{"date":"2024-08-30","close":2260.0},{"date":"2024-09-02","close":2340.0},{"date":"2024-09-03","close":2285.0},{"date":"2024-09-04","close":2195.0},{"date":"2024-09-05","close":2235.0},{"date":"2024-09-06","close":2295.0},{"date":"2024-09-09","close":2420.0},{"date":"2024-09-10","close":2495.0},{"date":"2024-09-11","close":2450.0},{"date":"2024-09-12","close":2470.0},{"date":"2024-09-13","close":2425.0},{"date":"2024-09-19","close":2285.0},{"date":"2024-09-20","close":2390.0},{"date":"2024-09-23","close":2360.0},{"date":"2024-09-24","close":2305.0},{"date":"2024-09-25","close":2225.0},{"date":"2024-09-26","close":2240.0},{"date":"2024-09-27","close":2135.0},{"date":"2024-09-30","close":2030.0},{"date":"2024-10-02","close":2040.0},{"date":"2024-10-04","close":2005.0},{"date":"2024-10-07","close":1965.0},{"date":"2024-10-08","close":1942.0},{"date":"2024-10-10","close":1895.0},{"date":"2024-10-11","close":1953.0},{"date":"2024-10-14","close":1989.0},{"date":"2024-10-15","close":1999.0},{"date":"2024-10-16","close":1997.0},{"date":"2024-10-17","close":2140.0},{"date":"2024-10-18","close":2195.0},{"date":"2024-10-21","close":2200.0},{"date":"2024-10-22","close":2185.0},{"date":"2024-10-23","close":2235.0},{"date":"2024-10-24","close":2200.0},{"date":"2024-10-25","close":2220.0},{"date":"2024-10-28","close":2210.0},{"date":"2024-10-29","close":2185.0},{"date":"2024-10-30","close":2190.0},{"date":"2024-10-31","close":2200.0},{"date":"2024-11-01","close":2365.0},{"date":"2024-11-04","close":2250.0},{"date":"2024-11-05","close":2260.0},{"date":"2024-11-06","close":2265.0},{"date":"2024-11-07","close":2290.0},{"date":"2024-11-08","close":2295.0},{"date":"2024-11-11","close":2300.0},{"date":"2024-11-12","close":2340.0},{"date":"2024-11-13","close":2215.0},{"date":"2024-11-14","close":2185.0},{"date":"2024-11-15","close":2190.0},{"date":"2024-11-18","close":2165.0},{"date":"2024-11-19","close":2165.0},{"date":"2024-11-20","close":2005.0},{"date":"2024-11-21","close":2015.0},{"date":"2024-11-22","close":2090.0},{"date":"2024-11-25","close":2080.0},{"date":"2024-11-26","close":2150.0},{"date":"2024-11-27","close":2140.0},{"date":"2024-11-28","close":2340.0},{"date":"2024-11-29","close":2320.0},{"date":"2024-12-02","close":2295.0},{"date":"2024-12-03","close":2245.0},{"date":"2024-12-04","close":2220.0},{"date":"2024-12-05","close":2165.0},{"date":"2024-12-06","close":2170.0},{"date":"2024-12-09","close":2170.0},{"date":"2024-12-10","close":2240.0},{"date":"2024-12-11","close":2410.0},{"date":"2024-12-12","close":2440.0},{"date":"2024-12-13","close":2480.0},{"date":"2024-12-16","close":2430.0},{"date":"2024-12-17","close":2430.0},{"date":"2024-12-18","close":2380.0},{"date":"2024-12-19","close":2370.0},{"date":"2024-12-20","close":2310.0},{"date":"2024-12-23","close":2300.0},{"date":"2024-12-24","close":2290.0},{"date":"2024-12-26","close":2125.0},{"date":"2024-12-27","close":2185.0},{"date":"2024-12-30","close":2165.0},{"date":"2025-01-02","close":2155.0},{"date":"2025-01-03","close":2090.0},{"date":"2025-01-06","close":2030.0},{"date":"2025-01-07","close":2180.0},{"date":"2025-01-08","close":2160.0},{"date":"2025-01-09","close":2175.0},{"date":"2025-01-10","close":2150.0},{"date":"2025-01-13","close":2065.0},{"date":"2025-01-14","close":2080.0},{"date":"2025-01-15","close":2070.0},{"date":"2025-01-16","close":2005.0},{"date":"2025-01-17","close":1965.0},{"date":"2025-01-20","close":1978.0},{"date":"2025-01-21","close":1969.0},{"date":"2025-01-22","close":1918.0},{"date":"2025-01-23","close":1773.0},{"date":"2025-01-24","close":2200.0},{"date":"2025-01-31","close":2295.0},{"date":"2025-02-03","close":2465.0},{"date":"2025-02-04","close":2480.0},{"date":"2025-02-05","close":2590.0},{"date":"2025-02-06","close":2560.0},{"date":"2025-02-07","close":2555.0},{"date":"2025-02-10","close":2570.0},{"date":"2025-02-11","close":2390.0},{"date":"2025-02-12","close":2395.0},{"date":"2025-02-13","close":2270.0},{"date":"2025-02-14","close":2195.0},{"date":"2025-02-17","close":2070.0},{"date":"2025-02-18","close":2240.0},{"date":"2025-02-19","close":2155.0},{"date":"2025-02-20","close":2175.0},{"date":"2025-02-21","close":2440.0},{"date":"2025-02-24","close":2345.0},{"date":"2025-02-25","close":2395.0},{"date":"2025-02-26","close":2415.0},{"date":"2025-02-27","close":2485.0},{"date":"2025-02-28","close":2510.0},{"date":"2025-03-04","close":2515.0},{"date":"2025-03-05","close":2300.0},{"date":"2025-03-06","close":2200.0},{"date":"2025-03-07","close":2200.0},{"date":"2025-03-10","close":2215.0},{"date":"2025-03-11","close":2280.0},{"date":"2025-03-12","close":2260.0},{"date":"2025-03-13","close":2160.0},{"date":"2025-03-14","close":2210.0},{"date":"2025-03-17","close":2220.0},{"date":"2025-03-18","close":2200.0},{"date":"2025-03-19","close":2170.0},{"date":"2025-03-20","close":2070.0},{"date":"2025-03-21","close":2080.0},{"date":"2025-03-24","close":2090.0},{"date":"2025-03-25","close":2085.0},{"date":"2025-03-26","close":2125.0},{"date":"2025-03-27","close":2075.0},{"date":"2025-03-28","close":2075.0},{"date":"2025-03-31","close":2035.0},{"date":"2025-04-01","close":2135.0},{"date":"2025-04-02","close":2125.0},{"date":"2025-04-03","close":2075.0},{"date":"2025-04-04","close":2060.0},{"date":"2025-04-07","close":1999.0},{"date":"2025-04-08","close":2030.0},{"date":"2025-04-09","close":2000.0},{"date":"2025-04-10","close":2030.0},{"date":"2025-04-11","close":2115.0},{"date":"2025-04-14","close":2055.0},{"date":"2025-04-15","close":2040.0},{"date":"2025-04-16","close":2020.0},{"date":"2025-04-17","close":2095.0},{"date":"2025-04-18","close":2045.0},{"date":"2025-04-21","close":2255.0},{"date":"2025-04-22","close":2265.0},{"date":"2025-04-23","close":2305.0},{"date":"2025-04-24","close":2325.0},{"date":"2025-04-25","close":2300.0},{"date":"2025-04-28","close":2295.0},{"date":"2025-04-29","close":2345.0},{"date":"2025-04-30","close":2350.0},{"date":"2025-05-02","close":2360.0},{"date":"2025-05-07","close":2545.0},{"date":"2025-05-08","close":2405.0},{"date":"2025-05-09","close":2385.0},{"date":"2025-05-12","close":2440.0},{"date":"2025-05-13","close":2710.0},{"date":"2025-05-14","close":2725.0},{"date":"2025-05-15","close":2665.0},{"date":"2025-05-16","close":2515.0},{"date":"2025-05-19","close":2280.0},{"date":"2025-05-20","close":2330.0},{"date":"2025-05-21","close":2240.0},{"date":"2025-05-22","close":2165.0},{"date":"2025-05-23","close":2185.0},{"date":"2025-05-26","close":2180.0},{"date":"2025-05-27","close":2170.0},{"date":"2025-05-28","close":2250.0},{"date":"2025-05-29","close":2265.0},{"date":"2025-05-30","close":2320.0},{"date":"2025-06-02","close":2250.0},{"date":"2025-06-04","close":2230.0},{"date":"2025-06-05","close":2320.0},{"date":"2025-06-09","close":2360.0},{"date":"2025-06-10","close":2350.0},{"date":"2025-06-11","close":2400.0},{"date":"2025-06-12","close":2350.0},{"date":"2025-06-13","close":2355.0},{"date":"2025-06-16","close":2490.0},{"date":"2025-06-17","close":2465.0},{"date":"2025-06-18","close":2350.0},{"date":"2025-06-19","close":2440.0},{"date":"2025-06-20","close":2470.0},{"date":"2025-06-23","close":2355.0},{"date":"2025-06-24","close":2310.0},{"date":"2025-06-25","close":2360.0},{"date":"2025-06-26","close":2265.0},{"date":"2025-06-27","close":2215.0},{"date":"2025-06-30","close":2205.0},{"date":"2025-07-01","close":2235.0},{"date":"2025-07-02","close":2245.0},{"date":"2025-07-03","close":2235.0},{"date":"2025-07-04","close":2200.0},{"date":"2025-07-07","close":2210.0},{"date":"2025-07-08","close":2175.0},{"date":"2025-07-09","close":2265.0},{"date":"2025-07-10","close":2180.0},{"date":"2025-07-11","close":2055.0},{"date":"2025-07-14","close":2035.0},{"date":"2025-07-15","close":1990.0},{"date":"2025-07-16","close":1934.0},{"date":"2025-07-17","close":1951.0},{"date":"2025-07-18","close":1932.0},{"date":"2025-07-21","close":1903.0},{"date":"2025-07-22","close":1910.0},{"date":"2025-07-23","close":1904.0},{"date":"2025-07-24","close":2010.0},{"date":"2025-07-25","close":1933.0},{"date":"2025-07-28","close":1926.0},{"date":"2025-07-29","close":2060.0},{"date":"2025-07-30","close":1686.0},{"date":"2025-07-31","close":1724.0},{"date":"2025-08-01","close":1694.0},{"date":"2025-08-04","close":1785.0},{"date":"2025-08-05","close":1729.0},{"date":"2025-08-06","close":1692.0},{"date":"2025-08-07","close":1676.0},{"date":"2025-08-08","close":1618.0},{"date":"2025-08-11","close":1598.0},{"date":"2025-08-12","close":1533.0},{"date":"2025-08-13","close":1535.0},{"date":"2025-08-14","close":1538.0},{"date":"2025-08-18","close":1565.0},{"date":"2025-08-19","close":1531.0},{"date":"2025-08-20","close":1740.0},{"date":"2025-08-21","close":1866.0},{"date":"2025-08-22","close":1767.0},{"date":"2025-08-25","close":1986.0},{"date":"2025-08-26","close":1787.0},{"date":"2025-08-27","close":1880.0},{"date":"2025-08-28","close":1801.0},{"date":"2025-08-29","close":1887.0},{"date":"2025-09-01","close":1815.0},{"date":"2025-09-02","close":1842.0},{"date":"2025-09-03","close":1750.0},{"date":"2025-09-04","close":1770.0},{"date":"2025-09-05","close":1767.0},{"date":"2025-09-08","close":2120.0},{"date":"2025-09-09","close":2370.0},{"date":"2025-09-10","close":2350.0},{"date":"2025-09-11","close":2345.0},{"date":"2025-09-12","close":2140.0},{"date":"2025-09-15","close":2045.0},{"date":"2025-09-16","close":2090.0},{"date":"2025-09-17","close":2040.0},{"date":"2025-09-18","close":1944.0},{"date":"2025-09-19","close":1815.0},{"date":"2025-09-22","close":1815.0},{"date":"2025-09-23","close":1430.0},{"date":"2025-09-24","close":1001.0},{"date":"2025-09-25","close":924.0},{"date":"2025-09-26","close":831.0},{"date":"2025-09-29","close":754.0},{"date":"2025-09-30","close":980.0},{"date":"2025-10-01","close":1274.0},{"date":"2025-10-02","close":1129.0},{"date":"2025-10-10","close":983.0},{"date":"2025-10-13","close":1000.0},{"date":"2025-10-14","close":921.0},{"date":"2025-10-15","close":835.0},{"date":"2025-10-16","close":1085.0},{"date":"2025-10-17","close":1006.0},{"date":"2025-10-20","close":952.0},{"date":"2025-10-21","close":1130.0},{"date":"2025-10-22","close":1069.0},{"date":"2025-10-23","close":1138.0},{"date":"2025-10-24","close":1079.0},{"date":"2025-10-27","close":1079.0},{"date":"2025-10-28","close":1011.0},{"date":"2025-10-29","close":980.0},{"date":"2025-10-30","close":1003.0},{"date":"2025-10-31","close":968.0},{"date":"2025-11-03","close":950.0},{"date":"2025-11-04","close":909.0},{"date":"2025-11-05","close":903.0},{"date":"2025-11-06","close":1017.0},{"date":"2025-11-07","close":972.0},{"date":"2025-11-10","close":919.0},{"date":"2025-11-11","close":891.0},{"date":"2025-11-12","close":903.0},{"date":"2025-11-13","close":895.0},{"date":"2025-11-14","close":905.0},{"date":"2025-11-17","close":860.0},{"date":"2025-11-18","close":826.0},{"date":"2025-11-19","close":830.0},{"date":"2025-11-20","close":855.0},{"date":"2025-11-21","close":812.0},{"date":"2025-11-24","close":788.0},{"date":"2025-11-25","close":758.0},{"date":"2025-11-26","close":755.0},{"date":"2025-11-27","close":711.0},{"date":"2025-11-28","close":710.0},{"date":"2025-12-01","close":709.0},{"date":"2025-12-02","close":739.0},{"date":"2025-12-03","close":719.0},{"date":"2025-12-04","close":694.0},{"date":"2025-12-05","close":689.0},{"date":"2025-12-08","close":687.0},{"date":"2025-12-09","close":694.0},{"date":"2025-12-10","close":717.0},{"date":"2025-12-11","close":718.0},{"date":"2025-12-12","close":845.0},{"date":"2025-12-15","close":796.0},{"date":"2025-12-16","close":859.0},{"date":"2025-12-17","close":812.0},{"date":"2025-12-18","close":774.0},{"date":"2025-12-19","close":758.0},{"date":"2025-12-22","close":753.0},{"date":"2025-12-23","close":740.0},{"date":"2025-12-24","close":728.0},{"date":"2025-12-26","close":697.0},{"date":"2025-12-29","close":674.0},{"date":"2025-12-30","close":662.0},{"date":"2026-01-02","close":644.0},{"date":"2026-01-05","close":700.0},{"date":"2026-01-06","close":718.0},{"date":"2026-01-07","close":695.0},{"date":"2026-01-08","close":680.0},{"date":"2026-01-09","close":693.0},{"date":"2026-01-12","close":710.0},{"date":"2026-01-13","close":707.0},{"date":"2026-01-14","close":741.0},{"date":"2026-01-15","close":754.0},{"date":"2026-01-16","close":775.0},{"date":"2026-01-19","close":754.0},{"date":"2026-01-20","close":887.0},{"date":"2026-01-21","close":836.0},{"date":"2026-01-22","close":862.0},{"date":"2026-01-23","close":908.0},{"date":"2026-01-26","close":863.0},{"date":"2026-01-27","close":940.0},{"date":"2026-01-28","close":1024.0},{"date":"2026-01-29","close":1043.0},{"date":"2026-01-30","close":1190.0},{"date":"2026-02-02","close":1217.0},{"date":"2026-02-03","close":1122.0},{"date":"2026-02-04","close":1084.0},{"date":"2026-02-05","close":1061.0},{"date":"2026-02-06","close":1133.0},{"date":"2026-02-09","close":1158.0},{"date":"2026-02-10","close":1109.0},{"date":"2026-02-11","close":1194.0},{"date":"2026-02-12","close":1160.0},{"date":"2026-02-13","close":1184.0},{"date":"2026-02-19","close":1321.0},{"date":"2026-02-20","close":1280.0},{"date":"2026-02-23","close":1256.0},{"date":"2026-02-24","close":1182.0},{"date":"2026-02-25","close":1191.0},{"date":"2026-02-26","close":1160.0},{"date":"2026-02-27","close":1119.0},{"date":"2026-03-03","close":1089.0},{"date":"2026-03-04","close":985.0},{"date":"2026-03-05","close":1044.0},{"date":"2026-03-06","close":1164.0},{"date":"2026-03-09","close":1080.0},{"date":"2026-03-10","close":1066.0},{"date":"2026-03-11","close":1068.0},{"date":"2026-03-12","close":1068.0},{"date":"2026-03-13","close":1044.0},{"date":"2026-03-16","close":1027.0},{"date":"2026-03-17","close":1020.0},{"date":"2026-03-18","close":1019.0},{"date":"2026-03-19","close":1056.0},{"date":"2026-03-20","close":1182.0},{"date":"2026-03-23","close":1157.0},{"date":"2026-03-24","close":1215.0},{"date":"2026-03-25","close":1141.0},{"date":"2026-03-26","close":1095.0},{"date":"2026-03-27","close":1060.0},{"date":"2026-03-30","close":1004.0},{"date":"2026-03-31","close":1008.0},{"date":"2026-04-01","close":1030.0},{"date":"2026-04-02","close":991.0},{"date":"2026-04-03","close":1000.0},{"date":"2026-04-06","close":974.0},{"date":"2026-04-07","close":946.0},{"date":"2026-04-08","close":980.0},{"date":"2026-04-09","close":954.0},{"date":"2026-04-10","close":933.0},{"date":"2026-04-13","close":902.0},{"date":"2026-04-14","close":908.0},{"date":"2026-04-15","close":861.0},{"date":"2026-04-16","close":861.0},{"date":"2026-04-17","close":909.0},{"date":"2026-04-20","close":882.0},{"date":"2026-04-21","close":879.0},{"date":"2026-04-22","close":782.0},{"date":"2026-04-23","close":844.0},{"date":"2026-04-24","close":820.0},{"date":"2026-04-27","close":830.0},{"date":"2026-04-28","close":809.0},{"date":"2026-04-29","close":819.0},{"date":"2026-04-30","close":808.0},{"date":"2026-05-04","close":822.0},{"date":"2026-05-06","close":798.0},{"date":"2026-05-07","close":802.0},{"date":"2026-05-08","close":814.0},{"date":"2026-05-11","close":797.0},{"date":"2026-05-12","close":792.0},{"date":"2026-05-13","close":814.0},{"date":"2026-05-14","close":784.0},{"date":"2026-05-15","close":753.0},{"date":"2026-05-18","close":704.0},{"date":"2026-05-19","close":722.0},{"date":"2026-05-20","close":685.0},{"date":"2026-05-21","close":689.0},{"date":"2026-05-22","close":690.0},{"date":"2026-05-26","close":753.0},{"date":"2026-05-27","close":705.0},{"date":"2026-05-28","close":736.0},{"date":"2026-05-29","close":715.0},{"date":"2026-06-01","close":764.0},{"date":"2026-06-02","close":1942.0},{"date":"2026-06-04","close":1929.0},{"date":"2026-06-05","close":1795.0},{"date":"2026-06-08","close":1581.0},{"date":"2026-06-09","close":1515.0},{"date":"2026-06-10","close":1420.0},{"date":"2026-06-11","close":1510.0},{"date":"2026-06-12","close":1540.0},{"date":"2026-06-15","close":1808.0},{"date":"2026-06-16","close":1688.0},{"date":"2026-06-17","close":1707.0},{"date":"2026-06-18","close":1704.0},{"date":"2026-06-19","close":1562.0},{"date":"2026-06-22","close":1559.0},{"date":"2026-06-23","close":1406.0},{"date":"2026-06-24","close":1390.0},{"date":"2026-06-25","close":1053.0},{"date":"2026-06-26","close":1017.0},{"date":"2026-06-29","close":1031.0},{"date":"2026-06-30","close":1102.0},{"date":"2026-07-01","close":1100.0},{"date":"2026-07-02","close":1048.0},{"date":"2026-07-03","close":1094.0},{"date":"2026-07-06","close":1034.0},{"date":"2026-07-07","close":1037.0},{"date":"2026-07-08","close":993.0},{"date":"2026-07-09","close":905.0},{"date":"2026-07-10","close":1023.0},{"date":"2026-07-13","close":1050.0},{"date":"2026-07-14","close":1001.0},{"date":"2026-07-15","close":1001.0},{"date":"2026-07-16","close":384.0},{"date":"2026-07-20","close":367.0},{"date":"2026-07-21","close":362.0},{"date":"2026-07-22","close":314.0},{"date":"2026-07-23","close":311.0},{"date":"2026-07-24","close":311.0},{"date":"2026-07-27","close":311.0},{"date":"2026-07-28","close":311.0},{"date":"2026-07-29","close":311.0},{"date":"2026-07-30","close":311.0},{"date":"2026-07-31","close":311.0},{"date":"2026-08-03","close":311.0},{"date":"2026-08-04","close":311.0},{"date":"2026-08-05","close":311.0},{"date":"2026-08-06","close":311.0},{"date":"2026-08-07","close":311.0},{"date":"2026-08-10","close":311.0},{"date":"2026-08-11","close":311.0},{"date":"2026-08-12","close":311.0},{"date":"2026-08-13","close":311.0},{"date":"2026-08-14","close":851.0},{"date":"2026-08-18","close":697.0},{"date":"2026-08-19","close":697.0},{"date":"2026-08-20","close":789.0},{"date":"2026-08-21","close":738.0},{"date":"2026-08-24","close":758.0},{"date":"2026-08-25","close":740.0},{"date":"2026-08-26","close":724.0},{"date":"2026-08-27","close":708.0},{"date":"2026-08-28","close":781.0},{"date":"2026-08-31","close":775.0},{"date":"2026-09-01","close":783.0},{"date":"2026-09-02","close":776.0},{"date":"2026-09-03","close":842.0},{"date":"2026-09-04","close":1094.0},{"date":"2026-09-07","close":1283.0},{"date":"2026-09-08","close":1264.0},{"date":"2026-09-09","close":1236.0},{"date":"2026-09-10","close":1430.0},{"date":"2026-09-11","close":1465.0},{"date":"2026-09-14","close":1904.0},{"date":"2026-09-15","close":2065.0},{"date":"2026-09-16","close":2065.0},{"date":"2026-09-17","close":1995.0},{"date":"2026-09-18","close":2075.0},{"date":"2026-09-21","close":1970.0},{"date":"2026-09-22","close":1379.0},{"date":"2026-09-23","close":1321.0},{"date":"2026-09-28","close":1550.0},{"date":"2026-09-29","close":1650.0},{"date":"2026-09-30","close":1443.0},{"date":"2026-10-01","close":1500.0},{"date":"2026-10-02","close":1518.0},{"date":"2026-10-06","close":1518.0},{"date":"2026-10-07","close":1586.0},{"date":"2026-10-08","close":1427.0},{"date":"2026-10-12","close":1418.0},{"date":"2026-10-13","close":1314.0},{"date":"2026-10-14","close":1310.0},{"date":"2026-10-15","close":1206.0},{"date":"2026-10-16","close":1192.0},{"date":"2026-10-19","close":1101.0},{"date":"2026-10-20","close":1078.0},{"date":"2026-10-21","close":1097.0},{"date":"2026-10-22","close":1000.0},{"date":"2026-10-23","close":1005.0}],"chart_data":[{"date":"2024-10-24","open":2230,"high":2230,"low":2155,"close":2200,"volume":121818,"rsi_14":64.44,"sma_20":2093.75,"sma_60":2278.0,"sma_120":2400.3},{"date":"2024-10-25","open":2200,"high":2235,"low":2165,"close":2220,"volume":180902,"rsi_14":69.94,"sma_20":2089.5,"sma_60":2270.67,"sma_120":2400.68},{"date":"2024-10-28","open":2205,"high":2215,"low":2140,"close":2210,"volume":103385,"rsi_14":74.07,"sma_20":2088.75,"sma_60":2265.83,"sma_120":2399.93},{"date":"2024-10-29","open":2190,"high":2205,"low":2145,"close":2185,"volume":56616,"rsi_14":73.78,"sma_20":2086.0,"sma_60":2256.75,"sma_120":2398.97},{"date":"2024-10-30","open":2165,"high":2200,"low":2150,"close":2190,"volume":81205,"rsi_14":81.45,"sma_20":2088.75,"sma_60":2249.58,"sma_120":2398.8},{"date":"2024-10-31","open":2210,"high":2240,"low":2185,"close":2200,"volume":111909,"rsi_14":79.33,"sma_20":2097.25,"sma_60":2243.0,"sma_120":2401.25},{"date":"2024-11-01","open":2180,"high":2430,"low":2175,"close":2365,"volume":635737,"rsi_14":84.18,"sma_20":2113.5,"sma_60":2241.75,"sma_120":2404.25},{"date":"2024-11-04","open":2345,"high":2360,"low":2150,"close":2250,"volume":329619,"rsi_14":69.16,"sma_20":2125.75,"sma_60":2237.5,"sma_120":2404.88},{"date":"2024-11-05","open":2240,"high":2275,"low":2195,"close":2260,"volume":95431,"rsi_14":69.83,"sma_20":2140.5,"sma_60":2235.0,"sma_120":2403.21},{"date":"2024-11-06","open":2240,"high":2280,"low":2200,"close":2265,"volume":57843,"rsi_14":61.9,"sma_20":2156.65,"sma_60":2237.42,"sma_120":2402.17},{"date":"2024-11-07","open":2250,"high":2345,"low":2200,"close":2290,"volume":162706,"rsi_14":59.6,"sma_20":2176.4,"sma_60":2240.33,"sma_120":2402.12},{"date":"2024-11-08","open":2225,"high":2300,"low":2190,"close":2295,"volume":178755,"rsi_14":59.6,"sma_20":2193.5,"sma_60":2243.58,"sma_120":2402.04},{"date":"2024-11-11","open":2280,"high":2300,"low":2150,"close":2300,"volume":320371,"rsi_14":61.86,"sma_20":2209.05,"sma_60":2247.0,"sma_120":2401.42},{"date":"2024-11-12","open":2280,"high":2380,"low":2260,"close":2340,"volume":329701,"rsi_14":61.05,"sma_20":2226.1,"sma_60":2248.75,"sma_120":2398.67},{"date":"2024-11-13","open":2320,"high":2380,"low":2215,"close":2215,"volume":172289,"rsi_14":51.33,"sma_20":2237.0,"sma_60":2247.58,"sma_120":2395.88},{"date":"2024-11-14","open":2200,"high":2270,"low":2075,"close":2185,"volume":271800,"rsi_14":46.96,"sma_20":2239.25,"sma_60":2246.08,"sma_120":2392.75},{"date":"2024-11-15","open":2180,"high":2195,"low":2100,"close":2190,"volume":95450,"rsi_14":48.25,"sma_20":2239.0,"sma_60":2241.92,"sma_120":2389.67},{"date":"2024-11-18","open":2190,"high":2205,"low":2140,"close":2165,"volume":166876,"rsi_14":48.25,"sma_20":2237.25,"sma_60":2238.42,"sma_120":2387.42},{"date":"2024-11-19","open":2165,"high":2260,"low":2105,"close":2165,"volume":286247,"rsi_14":47.79,"sma_20":2236.25,"sma_60":2234.67,"sma_120":2385.08},{"date":"2024-11-20","open":2170,"high":2170,"low":2005,"close":2005,"volume":137158,"rsi_14":36.36,"sma_20":2224.75,"sma_60":2229.58,"sma_120":2379.04},{"date":"2024-11-21","open":2005,"high":2100,"low":2000,"close":2015,"volume":151697,"rsi_14":18.75,"sma_20":2215.5,"sma_60":2221.42,"sma_120":2371.25},{"date":"2024-11-22","open":2010,"high":2140,"low":2010,"close":2090,"volume":200288,"rsi_14":34.62,"sma_20":2209.0,"sma_60":2215.25,"sma_120":2364.71},{"date":"2024-11-25","open":2090,"high":2120,"low":1994,"close":2080,"volume":167731,"rsi_14":32.69,"sma_20":2202.5,"sma_60":2209.92,"sma_120":2358.79},{"date":"2024-11-26","open":2080,"high":2160,"low":2025,"close":2150,"volume":191834,"rsi_14":40.17,"sma_20":2200.75,"sma_60":2206.17,"sma_120":2354.62},{"date":"2024-11-27","open":2130,"high":2185,"low":2110,"close":2140,"volume":102025,"rsi_14":36.84,"sma_20":2198.25,"sma_60":2203.08,"sma_120":2350.62},{"date":"2024-11-28","open":2135,"high":2410,"low":2135,"close":2340,"volume":628776,"rsi_14":52.94,"sma_20":2205.25,"sma_60":2203.08,"sma_120":2348.38},{"date":"2024-11-29","open":2345,"high":2390,"low":2245,"close":2320,"volume":210946,"rsi_14":51.28,"sma_20":2203.0,"sma_60":2203.5,"sma_120":2350.21},{"date":"2024-12-02","open":2255,"high":2320,"low":2220,"close":2295,"volume":120869,"rsi_14":47.06,"sma_20":2205.25,"sma_60":2204.08,"sma_120":2352.33},{"date":"2024-12-03","open":2275,"high":2350,"low":2185,"close":2245,"volume":201199,"rsi_14":52.17,"sma_20":2204.5,"sma_60":2202.5,"sma_120":2352.46},{"date":"2024-12-04","open":2240,"high":2245,"low":2100,"close":2220,"volume":171512,"rsi_14":52.55,"sma_20":2202.25,"sma_60":2201.42,"sma_120":2351.38},{"date":"2024-12-05","open":2200,"high":2230,"low":2130,"close":2165,"volume":96662,"rsi_14":48.3,"sma_20":2196.0,"sma_60":2200.92,"sma_120":2351.96},{"date":"2024-12-06","open":2130,"high":2190,"low":2050,"close":2170,"volume":114387,"rsi_14":50.35,"sma_20":2189.75,"sma_60":2199.83,"sma_120":2351.54},{"date":"2024-12-09","open":2165,"high":2195,"low":2095,"close":2170,"volume":117303,"rsi_14":50.35,"sma_20":2183.25,"sma_60":2197.75,"sma_120":2351.79},{"date":"2024-12-10","open":2100,"high":2300,"low":2100,"close":2240,"volume":129030,"rsi_14":68.8,"sma_20":2178.25,"sma_60":2194.75,"sma_120":2347.79},{"date":"2024-12-11","open":2270,"high":2470,"low":2240,"close":2410,"volume":471455,"rsi_14":75.16,"sma_20":2188.0,"sma_60":2193.33,"sma_120":2345.83},{"date":"2024-12-12","open":2390,"high":2495,"low":2315,"close":2440,"volume":400911,"rsi_14":73.65,"sma_20":2200.75,"sma_60":2193.17,"sma_120":2344.04},{"date":"2024-12-13","open":2460,"high":2500,"low":2430,"close":2480,"volume":244606,"rsi_14":75.97,"sma_20":2215.25,"sma_60":2193.33,"sma_120":2343.0},{"date":"2024-12-16","open":2480,"high":2535,"low":2370,"close":2430,"volume":371201,"rsi_14":68.67,"sma_20":2228.5,"sma_60":2193.42,"sma_120":2342.79},{"date":"2024-12-17","open":2430,"high":2490,"low":2340,"close":2430,"volume":277434,"rsi_14":69.59,"sma_20":2241.75,"sma_60":2195.83,"sma_120":2343.38},{"date":"2024-12-18","open":2405,"high":2490,"low":2320,"close":2380,"volume":332451,"rsi_14":53.39,"sma_20":2260.5,"sma_60":2195.67,"sma_120":2343.25},{"date":"2024-12-19","open":2305,"high":2400,"low":2305,"close":2370,"volume":251013,"rsi_14":54.31,"sma_20":2278.25,"sma_60":2195.83,"sma_120":2343.12},{"date":"2024-12-20","open":2355,"high":2375,"low":2220,"close":2310,"volume":391157,"rsi_14":51.22,"sma_20":2289.25,"sma_60":2195.92,"sma_120":2341.54},{"date":"2024-12-23","open":2290,"high":2350,"low":2245,"close":2300,"volume":121856,"rsi_14":54.78,"sma_20":2300.25,"sma_60":2197.17,"sma_120":2339.12},{"date":"2024-12-24","open":2325,"high":2325,"low":2210,"close":2290,"volume":105665,"rsi_14":56.25,"sma_20":2307.25,"sma_60":2198.0,"sma_120":2336.21},{"date":"2024-12-26","open":2330,"high":2330,"low":2100,"close":2125,"volume":175063,"rsi_14":47.01,"sma_20":2306.5,"sma_60":2197.83,"sma_120":2334.0},{"date":"2024-12-27","open":2120,"high":2210,"low":2075,"close":2185,"volume":149727,"rsi_14":51.03,"sma_20":2298.75,"sma_60":2200.42,"sma_120":2328.96},{"date":"2024-12-30","open":2130,"high":2200,"low":2090,"close":2165,"volume":92631,"rsi_14":49.66,"sma_20":2291.0,"sma_60":2202.5,"sma_120":2323.92},{"date":"2025-01-02","open":2125,"high":2180,"low":2065,"close":2155,"volume":90005,"rsi_14":43.8,"sma_20":2284.0,"sma_60":2205.0,"sma_120":2317.08},{"date":"2025-01-03","open":2155,"high":2155,"low":2050,"close":2090,"volume":203000,"rsi_14":22.41,"sma_20":2276.25,"sma_60":2207.08,"sma_120":2311.75},{"date":"2025-01-06","open":2070,"high":2105,"low":1990,"close":2030,"volume":199204,"rsi_14":16.39,"sma_20":2266.75,"sma_60":2208.55,"sma_120":2304.04},{"date":"2025-01-07","open":2050,"high":2180,"low":2015,"close":2180,"volume":226872,"rsi_14":29.17,"sma_20":2267.5,"sma_60":2213.3,"sma_120":2299.12},{"date":"2025-01-08","open":2180,"high":2210,"low":2120,"close":2160,"volume":116555,"rsi_14":30.43,"sma_20":2267.0,"sma_60":2216.75,"sma_120":2295.29},{"date":"2025-01-09","open":2150,"high":2185,"low":2100,"close":2175,"volume":46566,"rsi_14":31.91,"sma_20":2267.25,"sma_60":2219.85,"sma_120":2291.42},{"date":"2025-01-10","open":2195,"high":2195,"low":2110,"close":2150,"volume":80682,"rsi_14":33.09,"sma_20":2262.75,"sma_60":2222.37,"sma_120":2287.21},{"date":"2025-01-13","open":2150,"high":2150,"low":1960,"close":2065,"volume":137412,"rsi_14":29.8,"sma_20":2245.5,"sma_60":2223.5,"sma_120":2281.96},{"date":"2025-01-14","open":2065,"high":2085,"low":2040,"close":2080,"volume":37669,"rsi_14":33.8,"sma_20":2227.5,"sma_60":2222.5,"sma_120":2275.71},{"date":"2025-01-15","open":2080,"high":2120,"low":2040,"close":2070,"volume":32358,"rsi_14":33.8,"sma_20":2207.0,"sma_60":2220.42,"sma_120":2268.67},{"date":"2025-01-16","open":2090,"high":2090,"low":2000,"close":2005,"volume":145703,"rsi_14":31.37,"sma_20":2185.75,"sma_60":2217.17,"sma_120":2262.04},{"date":"2025-01-17","open":2035,"high":2035,"low":1865,"close":1965,"volume":256170,"rsi_14":37.5,"sma_20":2162.5,"sma_60":2213.5,"sma_120":2255.0},{"date":"2025-01-20","open":1960,"high":2000,"low":1950,"close":1978,"volume":63129,"rsi_14":32.55,"sma_20":2142.4,"sma_60":2209.22,"sma_120":2248.4},{"date":"2025-01-21","open":1967,"high":1992,"low":1921,"close":1969,"volume":107796,"rsi_14":33.16,"sma_20":2122.35,"sma_60":2205.37,"sma_120":2241.68},{"date":"2025-01-22","open":1964,"high":1998,"low":1893,"close":1918,"volume":139053,"rsi_14":30.98,"sma_20":2102.75,"sma_60":2200.33,"sma_120":2235.5},{"date":"2025-01-23","open":1918,"high":1918,"low":1555,"close":1773,"volume":2250654,"rsi_14":27.45,"sma_20":2076.4,"sma_60":2193.05,"sma_120":2229.44},{"date":"2025-01-24","open":1950,"high":2265,"low":1773,"close":2200,"volume":3647471,"rsi_14":57.94,"sma_20":2071.9,"sma_60":2193.3,"sma_120":2225.03},{"date":"2025-01-31","open":2265,"high":2345,"low":2040,"close":2295,"volume":965449,"rsi_14":55.67,"sma_20":2080.4,"sma_60":2195.05,"sma_120":2222.32},{"date":"2025-02-03","open":2315,"high":2640,"low":2315,"close":2465,"volume":1542173,"rsi_14":63.09,"sma_20":2094.4,"sma_60":2199.47,"sma_120":2221.23},{"date":"2025-02-04","open":2395,"high":2530,"low":2320,"close":2480,"volume":647543,"rsi_14":63.09,"sma_20":2110.15,"sma_60":2201.38,"sma_120":2221.57},{"date":"2025-02-05","open":2445,"high":2625,"low":2415,"close":2590,"volume":657475,"rsi_14":67.6,"sma_20":2131.9,"sma_60":2207.05,"sma_120":2222.28},{"date":"2025-02-06","open":2590,"high":2630,"low":2505,"close":2560,"volume":308235,"rsi_14":70.71,"sma_20":2155.4,"sma_60":2212.05,"sma_120":2223.53},{"date":"2025-02-07","open":2560,"high":2585,"low":2405,"close":2555,"volume":247875,"rsi_14":70.04,"sma_20":2181.65,"sma_60":2216.88,"sma_120":2227.15},{"date":"2025-02-10","open":2555,"high":2650,"low":2520,"close":2570,"volume":199288,"rsi_14":71.01,"sma_20":2201.15,"sma_60":2221.55,"sma_120":2230.94},{"date":"2025-02-11","open":2510,"high":2570,"low":2370,"close":2390,"volume":368482,"rsi_14":64.75,"sma_20":2212.65,"sma_60":2223.13,"sma_120":2233.36},{"date":"2025-02-12","open":2390,"high":2490,"low":2350,"close":2395,"volume":433083,"rsi_14":66.93,"sma_20":2223.65,"sma_60":2224.72,"sma_120":2235.86},{"date":"2025-02-13","open":2360,"high":2390,"low":2180,"close":2270,"volume":558863,"rsi_14":60.56,"sma_20":2229.65,"sma_60":2223.55,"sma_120":2236.15},{"date":"2025-02-14","open":2270,"high":2330,"low":2195,"close":2195,"volume":166990,"rsi_14":57.8,"sma_20":2236.15,"sma_60":2223.22,"sma_120":2235.4},{"date":"2025-02-17","open":2160,"high":2210,"low":2060,"close":2070,"volume":572487,"rsi_14":54.99,"sma_20":2235.65,"sma_60":2221.3,"sma_120":2233.69},{"date":"2025-02-18","open":2070,"high":2240,"low":2000,"close":2240,"volume":341328,"rsi_14":65.09,"sma_20":2244.15,"sma_60":2222.13,"sma_120":2232.03},{"date":"2025-02-19","open":2300,"high":2300,"low":2135,"close":2155,"volume":212779,"rsi_14":48.13,"sma_20":2251.65,"sma_60":2221.97,"sma_120":2230.19},{"date":"2025-02-20","open":2155,"high":2245,"low":2060,"close":2175,"volume":258430,"rsi_14":44.69,"sma_20":2262.15,"sma_60":2222.13,"sma_120":2228.4},{"date":"2025-02-21","open":2225,"high":2535,"low":2125,"close":2440,"volume":1423310,"rsi_14":48.98,"sma_20":2285.25,"sma_60":2229.38,"sma_120":2229.48},{"date":"2025-02-24","open":2455,"high":2455,"low":2250,"close":2345,"volume":433626,"rsi_14":44.83,"sma_20":2304.05,"sma_60":2234.88,"sma_120":2228.15},{"date":"2025-02-25","open":2320,"high":2450,"low":2240,"close":2395,"volume":268761,"rsi_14":42.17,"sma_20":2327.9,"sma_60":2239.97,"sma_120":2227.61},{"date":"2025-02-26","open":2405,"high":2455,"low":2300,"close":2415,"volume":236402,"rsi_14":44.13,"sma_20":2360.0,"sma_60":2245.55,"sma_120":2227.73},{"date":"2025-02-27","open":2410,"high":2495,"low":2385,"close":2485,"volume":181204,"rsi_14":47.31,"sma_20":2374.25,"sma_60":2251.13,"sma_120":2228.65},{"date":"2025-02-28","open":2480,"high":2540,"low":2435,"close":2510,"volume":299594,"rsi_14":47.71,"sma_20":2385.0,"sma_60":2257.3,"sma_120":2230.19},{"date":"2025-03-04","open":2545,"high":2580,"low":2435,"close":2515,"volume":327121,"rsi_14":55.51,"sma_20":2387.5,"sma_60":2260.22,"sma_120":2231.65},{"date":"2025-03-05","open":2540,"high":2540,"low":2260,"close":2300,"volume":369371,"rsi_14":46.47,"sma_20":2378.5,"sma_60":2259.88,"sma_120":2231.69},{"date":"2025-03-06","open":2295,"high":2370,"low":2200,"close":2200,"volume":197271,"rsi_14":47.35,"sma_20":2359.0,"sma_60":2258.3,"sma_120":2231.19},{"date":"2025-03-07","open":2165,"high":2245,"low":2165,"close":2200,"volume":98819,"rsi_14":50.2,"sma_20":2341.0,"sma_60":2257.55,"sma_120":2230.03},{"date":"2025-03-10","open":2270,"high":2340,"low":2185,"close":2215,"volume":184047,"rsi_14":56.39,"sma_20":2324.0,"sma_60":2257.47,"sma_120":2229.44},{"date":"2025-03-11","open":2180,"high":2295,"low":2150,"close":2280,"volume":119943,"rsi_14":51.94,"sma_20":2309.5,"sma_60":2259.38,"sma_120":2230.15},{"date":"2025-03-12","open":2285,"high":2290,"low":2215,"close":2260,"volume":90257,"rsi_14":55.44,"sma_20":2303.0,"sma_60":2260.88,"sma_120":2230.36},{"date":"2025-03-13","open":2245,"high":2280,"low":2120,"close":2160,"volume":364513,"rsi_14":49.28,"sma_20":2291.25,"sma_60":2260.72,"sma_120":2229.23},{"date":"2025-03-14","open":2030,"high":2210,"low":1985,"close":2210,"volume":382110,"rsi_14":36.14,"sma_20":2288.25,"sma_60":2260.22,"sma_120":2227.48},{"date":"2025-03-17","open":2200,"high":2255,"low":2125,"close":2220,"volume":234609,"rsi_14":41.61,"sma_20":2289.5,"sma_60":2257.05,"sma_120":2225.19},{"date":"2025-03-18","open":2220,"high":2245,"low":2150,"close":2200,"volume":138583,"rsi_14":36.36,"sma_20":2296.0,"sma_60":2253.05,"sma_120":2223.11},{"date":"2025-03-19","open":2215,"high":2215,"low":2125,"close":2170,"volume":132023,"rsi_14":33.1,"sma_20":2292.5,"sma_60":2247.88,"sma_120":2220.61},{"date":"2025-03-20","open":2155,"high":2170,"low":2070,"close":2070,"volume":181604,"rsi_14":22.52,"sma_20":2288.25,"sma_60":2241.88,"sma_120":2217.65},{"date":"2025-03-21","open":2070,"high":2115,"low":2000,"close":2080,"volume":180290,"rsi_14":20.95,"sma_20":2283.5,"sma_60":2236.05,"sma_120":2215.94},{"date":"2025-03-24","open":2085,"high":2095,"low":2025,"close":2090,"volume":49960,"rsi_14":21.48,"sma_20":2266.0,"sma_60":2231.22,"sma_120":2213.44},{"date":"2025-03-25","open":2070,"high":2105,"low":2000,"close":2085,"volume":131908,"rsi_14":29.91,"sma_20":2253.0,"sma_60":2226.47,"sma_120":2211.15},{"date":"2025-03-26","open":2100,"high":2170,"low":2060,"close":2125,"volume":146572,"rsi_14":42.11,"sma_20":2239.5,"sma_60":2223.38,"sma_120":2209.65},{"date":"2025-03-27","open":2140,"high":2140,"low":2040,"close":2075,"volume":98196,"rsi_14":38.1,"sma_20":2222.5,"sma_60":2219.63,"sma_120":2208.4},{"date":"2025-03-28","open":2075,"high":2085,"low":2015,"close":2075,"volume":103114,"rsi_14":36.27,"sma_20":2202.0,"sma_60":2216.05,"sma_120":2207.03},{"date":"2025-03-31","open":2025,"high":2135,"low":2025,"close":2035,"volume":103826,"rsi_14":24.74,"sma_20":2178.25,"sma_60":2214.55,"sma_120":2206.19},{"date":"2025-04-01","open":2080,"high":2140,"low":2075,"close":2135,"volume":155662,"rsi_14":38.94,"sma_20":2159.25,"sma_60":2213.72,"sma_120":2207.07},{"date":"2025-04-02","open":2110,"high":2155,"low":2050,"close":2125,"volume":127024,"rsi_14":46.32,"sma_20":2150.5,"sma_60":2213.05,"sma_120":2207.78},{"date":"2025-04-03","open":2150,"high":2150,"low":2045,"close":2075,"volume":138565,"rsi_14":35.79,"sma_20":2144.25,"sma_60":2211.72,"sma_120":2208.36},{"date":"2025-04-04","open":2060,"high":2090,"low":1999,"close":2060,"volume":184996,"rsi_14":33.33,"sma_20":2137.25,"sma_60":2211.22,"sma_120":2209.15},{"date":"2025-04-07","open":2070,"high":2070,"low":1950,"close":1999,"volume":113930,"rsi_14":30.71,"sma_20":2126.45,"sma_60":2210.7,"sma_120":2209.62},{"date":"2025-04-08","open":2005,"high":2035,"low":1972,"close":2030,"volume":110578,"rsi_14":36.59,"sma_20":2113.95,"sma_60":2208.2,"sma_120":2210.75},{"date":"2025-04-09","open":2015,"high":2070,"low":1998,"close":2000,"volume":213468,"rsi_14":42.26,"sma_20":2100.95,"sma_60":2205.53,"sma_120":2211.14},{"date":"2025-04-10","open":2040,"high":2050,"low":1995,"close":2030,"volume":75467,"rsi_14":44.7,"sma_20":2094.45,"sma_60":2203.12,"sma_120":2211.48},{"date":"2025-04-11","open":2030,"high":2150,"low":2030,"close":2115,"volume":141447,"rsi_14":52.29,"sma_20":2089.7,"sma_60":2202.53,"sma_120":2212.45},{"date":"2025-04-14","open":2145,"high":2145,"low":2000,"close":2055,"volume":200007,"rsi_14":47.51,"sma_20":2081.45,"sma_60":2202.37,"sma_120":2212.93},{"date":"2025-04-15","open":2055,"high":2080,"low":1997,"close":2040,"volume":164325,"rsi_14":42.63,"sma_20":2073.45,"sma_60":2201.7,"sma_120":2212.1},{"date":"2025-04-16","open":2025,"high":2075,"low":2020,"close":2020,"volume":62265,"rsi_14":44.97,"sma_20":2065.95,"sma_60":2200.87,"sma_120":2210.64},{"date":"2025-04-17","open":2000,"high":2110,"low":2000,"close":2095,"volume":122459,"rsi_14":51.61,"sma_20":2067.2,"sma_60":2202.37,"sma_120":2209.77},{"date":"2025-04-18","open":2075,"high":2110,"low":1998,"close":2045,"volume":290564,"rsi_14":50.79,"sma_20":2065.45,"sma_60":2203.7,"sma_120":2208.6},{"date":"2025-04-21","open":2060,"high":2300,"low":2055,"close":2255,"volume":1554162,"rsi_14":58.09,"sma_20":2073.7,"sma_60":2208.32,"sma_120":2208.77},{"date":"2025-04-22","open":2250,"high":2355,"low":2225,"close":2265,"volume":379464,"rsi_14":59.43,"sma_20":2082.7,"sma_60":2213.25,"sma_120":2209.31},{"date":"2025-04-23","open":2320,"high":2410,"low":2225,"close":2305,"volume":565410,"rsi_14":65.71,"sma_20":2091.7,"sma_60":2219.7,"sma_120":2210.02},{"date":"2025-04-24","open":2305,"high":2335,"low":2205,"close":2325,"volume":229849,"rsi_14":67.98,"sma_20":2104.2,"sma_60":2228.9,"sma_120":2210.97},{"date":"2025-04-25","open":2305,"high":2370,"low":2200,"close":2300,"volume":410784,"rsi_14":71.47,"sma_20":2115.45,"sma_60":2230.57,"sma_120":2211.93},{"date":"2025-04-28","open":2305,"high":2405,"low":2265,"close":2295,"volume":484918,"rsi_14":69.63,"sma_20":2128.45,"sma_60":2230.57,"sma_120":2212.81},{"date":"2025-04-29","open":2330,"high":2350,"low":2285,"close":2345,"volume":182766,"rsi_14":74.82,"sma_20":2138.95,"sma_60":2228.57,"sma_120":2214.02},{"date":"2025-04-30","open":2345,"high":2480,"low":2310,"close":2350,"volume":556823,"rsi_14":73.88,"sma_20":2150.2,"sma_60":2226.4,"sma_120":2213.89},{"date":"2025-05-02","open":2355,"high":2395,"low":2230,"close":2360,"volume":374837,"rsi_14":70.59,"sma_20":2164.45,"sma_60":2222.57,"sma_120":2214.81},{"date":"2025-05-07","open":2395,"high":2640,"low":2390,"close":2545,"volume":1346857,"rsi_14":84.03,"sma_20":2188.7,"sma_60":2222.32,"sma_120":2217.18},{"date":"2025-05-08","open":2545,"high":2545,"low":2405,"close":2405,"volume":427040,"rsi_14":71.6,"sma_20":2209.0,"sma_60":2219.82,"sma_120":2218.35},{"date":"2025-05-09","open":2410,"high":2445,"low":2320,"close":2385,"volume":414719,"rsi_14":71.6,"sma_20":2226.75,"sma_60":2216.73,"sma_120":2219.14},{"date":"2025-05-12","open":2400,"high":2500,"low":2360,"close":2440,"volume":347517,"rsi_14":70.91,"sma_20":2248.75,"sma_60":2217.57,"sma_120":2220.35},{"date":"2025-05-13","open":2445,"high":2770,"low":2260,"close":2710,"volume":3599635,"rsi_14":81.82,"sma_20":2282.75,"sma_60":2222.82,"sma_120":2223.77},{"date":"2025-05-14","open":2660,"high":3260,"low":2530,"close":2725,"volume":24639435,"rsi_14":77.65,"sma_20":2313.25,"sma_60":2230.4,"sma_120":2226.97},{"date":"2025-05-15","open":2885,"high":2995,"low":2600,"close":2665,"volume":13407944,"rsi_14":72.22,"sma_20":2343.75,"sma_60":2238.23,"sma_120":2230.72},{"date":"2025-05-16","open":2630,"high":2630,"low":2415,"close":2515,"volume":3179084,"rsi_14":60.4,"sma_20":2367.5,"sma_60":2245.65,"sma_120":2233.47},{"date":"2025-05-19","open":2475,"high":2480,"low":2240,"close":2280,"volume":1862249,"rsi_14":48.16,"sma_20":2380.5,"sma_60":2246.32,"sma_120":2234.22},{"date":"2025-05-20","open":2240,"high":2400,"low":2105,"close":2330,"volume":2283171,"rsi_14":51.2,"sma_20":2392.25,"sma_60":2249.23,"sma_120":2235.6},{"date":"2025-05-21","open":2320,"high":2345,"low":2240,"close":2240,"volume":794808,"rsi_14":47.94,"sma_20":2402.0,"sma_60":2250.32,"sma_120":2236.22},{"date":"2025-05-22","open":2240,"high":2245,"low":2140,"close":2165,"volume":621027,"rsi_14":43.38,"sma_20":2397.5,"sma_60":2245.73,"sma_120":2237.56},{"date":"2025-05-23","open":2150,"high":2215,"low":2100,"close":2185,"volume":740713,"rsi_14":44.0,"sma_20":2393.5,"sma_60":2243.07,"sma_120":2238.97},{"date":"2025-05-26","open":2210,"high":2285,"low":2110,"close":2180,"volume":491323,"rsi_14":43.43,"sma_20":2387.25,"sma_60":2239.48,"sma_120":2239.72},{"date":"2025-05-27","open":2160,"high":2210,"low":2130,"close":2170,"volume":397825,"rsi_14":34.31,"sma_20":2379.5,"sma_60":2235.4,"sma_120":2240.47},{"date":"2025-05-28","open":2150,"high":2300,"low":2150,"close":2250,"volume":554842,"rsi_14":43.17,"sma_20":2377.0,"sma_60":2231.48,"sma_120":2241.31},{"date":"2025-05-29","open":2270,"high":2295,"low":2210,"close":2265,"volume":430419,"rsi_14":44.69,"sma_20":2375.5,"sma_60":2227.4,"sma_120":2242.35},{"date":"2025-05-30","open":2260,"high":2330,"low":2205,"close":2320,"volume":592038,"rsi_14":44.69,"sma_20":2374.25,"sma_60":2224.15,"sma_120":2242.18},{"date":"2025-06-02","open":2330,"high":2355,"low":2235,"close":2250,"volume":489904,"rsi_14":25.27,"sma_20":2369.25,"sma_60":2223.32,"sma_120":2241.6},{"date":"2025-06-04","open":2280,"high":2300,"low":2195,"close":2230,"volume":395369,"rsi_14":23.53,"sma_20":2362.75,"sma_60":2223.82,"sma_120":2241.06},{"date":"2025-06-05","open":2250,"high":2360,"low":2195,"close":2320,"volume":752483,"rsi_14":32.12,"sma_20":2351.5,"sma_60":2225.82,"sma_120":2241.68},{"date":"2025-06-09","open":2235,"high":2410,"low":2205,"close":2360,"volume":642808,"rsi_14":40.94,"sma_20":2349.25,"sma_60":2228.23,"sma_120":2242.85},{"date":"2025-06-10","open":2395,"high":2395,"low":2280,"close":2350,"volume":392701,"rsi_14":55.56,"sma_20":2347.5,"sma_60":2229.4,"sma_120":2244.39},{"date":"2025-06-11","open":2310,"high":2495,"low":2310,"close":2400,"volume":969502,"rsi_14":55.56,"sma_20":2345.5,"sma_60":2231.73,"sma_120":2246.31},{"date":"2025-06-12","open":2415,"high":2415,"low":2340,"close":2350,"volume":332991,"rsi_14":59.32,"sma_20":2327.5,"sma_60":2234.9,"sma_120":2247.81},{"date":"2025-06-13","open":2340,"high":2465,"low":2310,"close":2355,"volume":585993,"rsi_14":68.27,"sma_20":2309.0,"sma_60":2237.32,"sma_120":2248.77},{"date":"2025-06-16","open":2330,"high":2520,"low":2325,"close":2490,"volume":637143,"rsi_14":74.02,"sma_20":2300.25,"sma_60":2241.82,"sma_120":2249.43},{"date":"2025-06-17","open":2490,"high":2515,"low":2435,"close":2465,"volume":470334,"rsi_14":71.76,"sma_20":2297.75,"sma_60":2246.23,"sma_120":2249.64},{"date":"2025-06-18","open":2465,"high":2465,"low":2330,"close":2350,"volume":564183,"rsi_14":61.84,"sma_20":2301.25,"sma_60":2249.23,"sma_120":2248.56},{"date":"2025-06-19","open":2355,"high":2485,"low":2290,"close":2440,"volume":526922,"rsi_14":62.34,"sma_20":2306.75,"sma_60":2255.4,"sma_120":2248.64},{"date":"2025-06-20","open":2440,"high":2550,"low":2400,"close":2470,"volume":418973,"rsi_14":63.06,"sma_20":2318.25,"sma_60":2261.9,"sma_120":2248.97},{"date":"2025-06-23","open":2405,"high":2430,"low":2355,"close":2355,"volume":194855,"rsi_14":52.07,"sma_20":2327.75,"sma_60":2266.32,"sma_120":2248.77},{"date":"2025-06-24","open":2340,"high":2405,"low":2260,"close":2310,"volume":478504,"rsi_14":53.66,"sma_20":2334.0,"sma_60":2270.07,"sma_120":2248.27},{"date":"2025-06-25","open":2280,"high":2375,"low":2270,"close":2360,"volume":196742,"rsi_14":57.65,"sma_20":2343.0,"sma_60":2273.98,"sma_120":2248.68},{"date":"2025-06-26","open":2385,"high":2420,"low":2150,"close":2265,"volume":402903,"rsi_14":46.78,"sma_20":2347.75,"sma_60":2277.15,"sma_120":2248.39},{"date":"2025-06-27","open":2265,"high":2265,"low":2160,"close":2215,"volume":356505,"rsi_14":41.62,"sma_20":2346.0,"sma_60":2279.48,"sma_120":2247.77},{"date":"2025-06-30","open":2215,"high":2340,"low":2170,"close":2205,"volume":390585,"rsi_14":41.62,"sma_20":2343.0,"sma_60":2282.32,"sma_120":2248.43},{"date":"2025-07-01","open":2220,"high":2240,"low":2155,"close":2235,"volume":166616,"rsi_14":40.24,"sma_20":2338.75,"sma_60":2283.98,"sma_120":2248.85},{"date":"2025-07-02","open":2200,"high":2260,"low":2150,"close":2245,"volume":268439,"rsi_14":43.48,"sma_20":2338.5,"sma_60":2285.98,"sma_120":2249.52},{"date":"2025-07-03","open":2280,"high":2280,"low":2215,"close":2235,"volume":150666,"rsi_14":42.59,"sma_20":2338.75,"sma_60":2288.65,"sma_120":2250.18},{"date":"2025-07-04","open":2220,"high":2295,"low":2200,"close":2200,"volume":238317,"rsi_14":29.58,"sma_20":2332.75,"sma_60":2290.98,"sma_120":2251.1},{"date":"2025-07-07","open":2260,"high":2280,"low":2180,"close":2210,"volume":263136,"rsi_14":31.65,"sma_20":2325.25,"sma_60":2294.5,"sma_120":2252.6},{"date":"2025-07-08","open":2210,"high":2245,"low":2035,"close":2175,"volume":316321,"rsi_14":35.77,"sma_20":2316.5,"sma_60":2296.92,"sma_120":2252.56},{"date":"2025-07-09","open":2200,"high":2330,"low":2145,"close":2265,"volume":312220,"rsi_14":35.77,"sma_20":2309.75,"sma_60":2301.33,"sma_120":2253.43},{"date":"2025-07-10","open":2235,"high":2350,"low":2170,"close":2180,"volume":605133,"rsi_14":28.36,"sma_20":2301.25,"sma_60":2303.83,"sma_120":2253.47},{"date":"2025-07-11","open":2200,"high":2200,"low":2055,"close":2055,"volume":592068,"rsi_14":27.94,"sma_20":2286.25,"sma_60":2302.83,"sma_120":2252.68},{"date":"2025-07-14","open":2040,"high":2065,"low":1950,"close":2035,"volume":473781,"rsi_14":29.01,"sma_20":2263.5,"sma_60":2302.5,"sma_120":2252.43},{"date":"2025-07-15","open":2040,"high":2045,"low":1935,"close":1990,"volume":330494,"rsi_14":21.54,"sma_20":2239.75,"sma_60":2301.67,"sma_120":2251.68},{"date":"2025-07-16","open":1995,"high":1995,"low":1925,"close":1934,"volume":230027,"rsi_14":22.91,"sma_20":2218.95,"sma_60":2300.23,"sma_120":2250.55},{"date":"2025-07-17","open":1934,"high":1995,"low":1930,"close":1951,"volume":254977,"rsi_14":27.16,"sma_20":2194.5,"sma_60":2297.83,"sma_120":2250.1},{"date":"2025-07-18","open":1952,"high":2010,"low":1925,"close":1932,"volume":234373,"rsi_14":26.75,"sma_20":2167.6,"sma_60":2295.95,"sma_120":2249.82},{"date":"2025-07-21","open":1932,"high":1940,"low":1901,"close":1903,"volume":175821,"rsi_14":21.67,"sma_20":2145.0,"sma_60":2290.08,"sma_120":2249.2},{"date":"2025-07-22","open":1900,"high":1925,"low":1830,"close":1910,"volume":369085,"rsi_14":21.27,"sma_20":2125.0,"sma_60":2284.17,"sma_120":2248.71},{"date":"2025-07-23","open":1910,"high":1920,"low":1861,"close":1904,"volume":129427,"rsi_14":21.42,"sma_20":2102.2,"sma_60":2277.48,"sma_120":2248.59},{"date":"2025-07-24","open":1890,"high":2030,"low":1880,"close":2010,"volume":356664,"rsi_14":35.38,"sma_20":2089.45,"sma_60":2272.23,"sma_120":2250.57},{"date":"2025-07-25","open":1976,"high":2005,"low":1877,"close":1933,"volume":291345,"rsi_14":30.68,"sma_20":2075.35,"sma_60":2266.12,"sma_120":2248.34},{"date":"2025-07-28","open":1930,"high":1949,"low":1908,"close":1926,"volume":126227,"rsi_14":31.93,"sma_20":2061.4,"sma_60":2259.97,"sma_120":2245.27},{"date":"2025-07-29","open":1926,"high":2060,"low":1908,"close":2060,"volume":300859,"rsi_14":36.02,"sma_20":2052.65,"sma_60":2255.22,"sma_120":2241.89},{"date":"2025-07-30","open":2020,"high":2040,"low":1551,"close":1686,"volume":1859317,"rsi_14":25.83,"sma_20":2024.7,"sma_60":2244.15,"sma_120":2235.28},{"date":"2025-07-31","open":1700,"high":1820,"low":1652,"close":1724,"volume":921005,"rsi_14":32.3,"sma_20":1999.15,"sma_60":2233.55,"sma_120":2228.06},{"date":"2025-08-01","open":1650,"high":1700,"low":1550,"close":1694,"volume":827002,"rsi_14":31.96,"sma_20":1973.85,"sma_60":2219.37,"sma_120":2220.84},{"date":"2025-08-04","open":1694,"high":1822,"low":1694,"close":1785,"volume":414752,"rsi_14":39.66,"sma_20":1952.6,"sma_60":2209.03,"sma_120":2214.43},{"date":"2025-08-05","open":1820,"high":1820,"low":1704,"close":1729,"volume":363886,"rsi_14":39.66,"sma_20":1930.3,"sma_60":2198.1,"sma_120":2207.42},{"date":"2025-08-06","open":1728,"high":1728,"low":1670,"close":1692,"volume":194489,"rsi_14":37.19,"sma_20":1901.65,"sma_60":2185.63,"sma_120":2201.6},{"date":"2025-08-07","open":1692,"high":1705,"low":1661,"close":1676,"volume":153120,"rsi_14":37.3,"sma_20":1876.45,"sma_60":2168.4,"sma_120":2195.61},{"date":"2025-08-08","open":1654,"high":1704,"low":1605,"close":1618,"volume":351110,"rsi_14":36.26,"sma_20":1854.6,"sma_60":2149.95,"sma_120":2190.18},{"date":"2025-08-11","open":1600,"high":1635,"low":1572,"close":1598,"volume":150704,"rsi_14":35.14,"sma_20":1832.75,"sma_60":2132.17,"sma_120":2185.2},{"date":"2025-08-12","open":1562,"high":1617,"low":1520,"close":1533,"volume":466145,"rsi_14":33.27,"sma_20":1809.9,"sma_60":2115.8,"sma_120":2180.72},{"date":"2025-08-13","open":1560,"high":1568,"low":1512,"close":1535,"volume":152864,"rsi_14":26.37,"sma_20":1789.95,"sma_60":2103.38,"sma_120":2174.85},{"date":"2025-08-14","open":1530,"high":1554,"low":1450,"close":1538,"volume":327416,"rsi_14":28.79,"sma_20":1769.3,"sma_60":2090.18,"sma_120":2169.71},{"date":"2025-08-18","open":1525,"high":1591,"low":1501,"close":1565,"volume":410318,"rsi_14":31.02,"sma_20":1750.95,"sma_60":2078.93,"sma_120":2164.62},{"date":"2025-08-19","open":1565,"high":1568,"low":1486,"close":1531,"volume":551613,"rsi_14":18.92,"sma_20":1732.35,"sma_60":2068.37,"sma_120":2157.05},{"date":"2025-08-20","open":1517,"high":1783,"low":1415,"close":1740,"volume":2422960,"rsi_14":53.94,"sma_20":1723.85,"sma_60":2060.95,"sma_120":2152.01},{"date":"2025-08-21","open":1720,"high":1910,"low":1661,"close":1866,"volume":1853803,"rsi_14":59.17,"sma_20":1721.95,"sma_60":2055.72,"sma_120":2147.6},{"date":"2025-08-22","open":1871,"high":1920,"low":1767,"close":1767,"volume":559957,"rsi_14":54.33,"sma_20":1709.8,"sma_60":2049.0,"sma_120":2142.2},{"date":"2025-08-25","open":1830,"high":2225,"low":1830,"close":1986,"volume":6971777,"rsi_14":60.35,"sma_20":1712.45,"sma_60":2044.6,"sma_120":2138.04},{"date":"2025-08-26","open":1984,"high":1985,"low":1719,"close":1787,"volume":1497983,"rsi_14":52.6,"sma_20":1705.5,"sma_60":2036.63,"sma_120":2132.02},{"date":"2025-08-27","open":1864,"high":1995,"low":1797,"close":1880,"volume":1438975,"rsi_14":58.03,"sma_20":1696.5,"sma_60":2029.3,"sma_120":2126.72},{"date":"2025-08-28","open":1880,"high":1924,"low":1771,"close":1801,"volume":589168,"rsi_14":55.07,"sma_20":1702.25,"sma_60":2021.82,"sma_120":2122.57},{"date":"2025-08-29","open":1805,"high":2010,"low":1805,"close":1887,"volume":2012436,"rsi_14":60.67,"sma_20":1710.4,"sma_60":2016.1,"sma_120":2119.96},{"date":"2025-09-01","open":1850,"high":1869,"low":1768,"close":1815,"volume":367780,"rsi_14":58.26,"sma_20":1716.45,"sma_60":2007.68,"sma_120":2116.75},{"date":"2025-09-02","open":1791,"high":1943,"low":1772,"close":1842,"volume":744676,"rsi_14":62.12,"sma_20":1719.3,"sma_60":1999.05,"sma_120":2113.64},{"date":"2025-09-03","open":1838,"high":1838,"low":1704,"close":1750,"volume":496899,"rsi_14":57.88,"sma_20":1720.35,"sma_60":1989.05,"sma_120":2109.22},{"date":"2025-09-04","open":1732,"high":1786,"low":1675,"close":1770,"volume":937721,"rsi_14":58.39,"sma_20":1724.25,"sma_60":1978.55,"sma_120":2105.14},{"date":"2025-09-05","open":1880,"high":1911,"low":1751,"close":1767,"volume":855867,"rsi_14":57.44,"sma_20":1728.8,"sma_60":1968.83,"sma_120":2101.87},{"date":"2025-09-08","open":1767,"high":2160,"low":1755,"close":2120,"volume":4583999,"rsi_14":67.56,"sma_20":1753.9,"sma_60":1964.92,"sma_120":2101.12},{"date":"2025-09-09","open":2220,"high":2440,"low":2165,"close":2370,"volume":7192251,"rsi_14":68.34,"sma_20":1792.5,"sma_60":1962.92,"sma_120":2102.37},{"date":"2025-09-10","open":2350,"high":2375,"low":2230,"close":2350,"volume":1770811,"rsi_14":65.01,"sma_20":1833.35,"sma_60":1961.0,"sma_120":2103.62},{"date":"2025-09-11","open":2460,"high":2460,"low":2260,"close":2345,"volume":1933970,"rsi_14":69.04,"sma_20":1873.85,"sma_60":1960.92,"sma_120":2105.07},{"date":"2025-09-12","open":2360,"high":2365,"low":2050,"close":2140,"volume":1452143,"rsi_14":55.12,"sma_20":1903.95,"sma_60":1955.92,"sma_120":2105.66},{"date":"2025-09-15","open":2145,"high":2195,"low":2000,"close":2045,"volume":1309375,"rsi_14":59.21,"sma_20":1927.95,"sma_60":1948.83,"sma_120":2105.37},{"date":"2025-09-16","open":1900,"high":2135,"low":1887,"close":2090,"volume":2958971,"rsi_14":57.77,"sma_20":1955.9,"sma_60":1944.42,"sma_120":2105.37},{"date":"2025-09-17","open":2040,"high":2125,"low":1979,"close":2040,"volume":2490469,"rsi_14":59.03,"sma_20":1970.9,"sma_60":1939.92,"sma_120":2104.99},{"date":"2025-09-18","open":2050,"high":2055,"low":1944,"close":1944,"volume":904421,"rsi_14":50.69,"sma_20":1972.9,"sma_60":1932.35,"sma_120":2103.17},{"date":"2025-09-19","open":1910,"high":1915,"low":1809,"close":1815,"volume":810975,"rsi_14":50.0,"sma_20":1975.3,"sma_60":1924.85,"sma_120":2101.0},{"date":"2025-09-22","open":1815,"high":1815,"low":1815,"close":1815,"volume":0,"rsi_14":49.01,"sma_20":1966.75,"sma_60":1918.18,"sma_120":2098.83},{"date":"2025-09-23","open":1700,"high":1790,"low":1382,"close":1430,"volume":6179249,"rsi_14":40.34,"sma_20":1948.9,"sma_60":1905.27,"sma_120":2093.79},{"date":"2025-09-24","open":1449,"high":1480,"low":1001,"close":1001,"volume":20101876,"rsi_14":31.38,"sma_20":1904.95,"sma_60":1884.7,"sma_120":2084.34},{"date":"2025-09-25","open":1001,"high":1027,"low":911,"close":924,"volume":6759516,"rsi_14":30.29,"sma_20":1861.1,"sma_60":1862.68,"sma_120":2074.33},{"date":"2025-09-26","open":898,"high":940,"low":826,"close":831,"volume":5271655,"rsi_14":15.7,"sma_20":1808.3,"sma_60":1839.28,"sma_120":2063.97},{"date":"2025-09-29","open":819,"high":860,"low":753,"close":754,"volume":4762206,"rsi_14":2.64,"sma_20":1755.25,"sma_60":1815.18,"sma_120":2053.08},{"date":"2025-09-30","open":790,"high":980,"low":780,"close":980,"volume":14428684,"rsi_14":14.17,"sma_20":1712.15,"sma_60":1794.68,"sma_120":2044.59},{"date":"2025-10-01","open":1200,"high":1274,"low":1090,"close":1274,"volume":28515762,"rsi_14":25.67,"sma_20":1688.35,"sma_60":1779.67,"sma_120":2038.29},{"date":"2025-10-02","open":1351,"high":1545,"low":1107,"close":1129,"volume":23159917,"rsi_14":26.38,"sma_20":1656.25,"sma_60":1760.72,"sma_120":2031.03},{"date":"2025-10-10","open":1130,"high":1169,"low":978,"close":983,"volume":5307299,"rsi_14":25.78,"sma_20":1617.05,"sma_60":1740.77,"sma_120":2022.3},{"date":"2025-10-13","open":984,"high":1080,"low":919,"close":1000,"volume":4737194,"rsi_14":24.82,"sma_20":1561.05,"sma_60":1723.18,"sma_120":2013.01},{"date":"2025-10-14","open":935,"high":989,"low":921,"close":921,"volume":2701023,"rsi_14":24.49,"sma_20":1488.6,"sma_60":1704.62,"sma_120":2003.56},{"date":"2025-10-15","open":922,"high":932,"low":810,"close":835,"volume":3890167,"rsi_14":25.03,"sma_20":1412.85,"sma_60":1685.37,"sma_120":1993.52},{"date":"2025-10-16","open":854,"high":1085,"low":828,"close":1085,"volume":13804711,"rsi_14":34.16,"sma_20":1349.85,"sma_60":1671.22,"sma_120":1985.72},{"date":"2025-10-17","open":1185,"high":1191,"low":998,"close":1006,"volume":22729421,"rsi_14":33.03,"sma_20":1293.15,"sma_60":1655.47,"sma_120":1976.65},{"date":"2025-10-20","open":1006,"high":1093,"low":950,"close":952,"volume":3446391,"rsi_14":38.35,"sma_20":1238.5,"sma_60":1639.13,"sma_120":1967.54},{"date":"2025-10-21","open":967,"high":1195,"low":959,"close":1130,"volume":30382601,"rsi_14":53.58,"sma_20":1190.5,"sma_60":1626.25,"sma_120":1958.17},{"date":"2025-10-22","open":1140,"high":1142,"low":1038,"close":1069,"volume":5067943,"rsi_14":54.06,"sma_20":1141.95,"sma_60":1612.23,"sma_120":1948.2},{"date":"2025-10-23","open":1061,"high":1273,"low":1050,"close":1138,"volume":20998219,"rsi_14":58.72,"sma_20":1103.55,"sma_60":1599.47,"sma_120":1938.47},{"date":"2025-10-24","open":1145,"high":1194,"low":1064,"close":1079,"volume":5981065,"rsi_14":59.32,"sma_20":1066.75,"sma_60":1583.95,"sma_120":1928.09},{"date":"2025-10-27","open":1079,"high":1164,"low":1056,"close":1079,"volume":5171085,"rsi_14":53.26,"sma_20":1029.95,"sma_60":1569.72,"sma_120":1917.92},{"date":"2025-10-28","open":1037,"high":1045,"low":1000,"close":1011,"volume":3222972,"rsi_14":39.81,"sma_20":1009.0,"sma_60":1554.47,"sma_120":1907.22},{"date":"2025-10-29","open":1010,"high":1016,"low":970,"close":980,"volume":2079518,"rsi_14":43.71,"sma_20":1007.95,"sma_60":1536.47,"sma_120":1895.84},{"date":"2025-10-30","open":1043,"high":1138,"low":989,"close":1003,"volume":6170617,"rsi_14":50.95,"sma_20":1011.9,"sma_60":1525.08,"sma_120":1884.62},{"date":"2025-10-31","open":1005,"high":1010,"low":959,"close":968,"volume":2238510,"rsi_14":48.51,"sma_20":1018.75,"sma_60":1512.48,"sma_120":1873.02},{"date":"2025-11-03","open":968,"high":1020,"low":945,"close":950,"volume":1497146,"rsi_14":51.43,"sma_20":1028.55,"sma_60":1500.08,"sma_120":1859.72},{"date":"2025-11-04","open":951,"high":967,"low":891,"close":909,"volume":1325896,"rsi_14":53.83,"sma_20":1025.0,"sma_60":1485.48,"sma_120":1847.26},{"date":"2025-11-05","open":920,"high":926,"low":867,"close":903,"volume":1163744,"rsi_14":37.4,"sma_20":1006.45,"sma_60":1471.72,"sma_120":1834.91},{"date":"2025-11-06","open":906,"high":1026,"low":906,"close":1017,"volume":3806615,"rsi_14":50.73,"sma_20":1000.9,"sma_60":1460.47,"sma_120":1823.05},{"date":"2025-11-07","open":996,"high":1040,"low":942,"close":972,"volume":1994838,"rsi_14":51.34,"sma_20":1000.35,"sma_60":1448.73,"sma_120":1808.57},{"date":"2025-11-10","open":974,"high":974,"low":905,"close":919,"volume":1167356,"rsi_14":33.07,"sma_20":996.3,"sma_60":1437.08,"sma_120":1793.52},{"date":"2025-11-11","open":919,"high":939,"low":877,"close":891,"volume":1354208,"rsi_14":34.92,"sma_20":994.8,"sma_60":1425.3,"sma_120":1778.73},{"date":"2025-11-12","open":892,"high":927,"low":885,"close":903,"volume":642203,"rsi_14":27.95,"sma_20":998.2,"sma_60":1414.8,"sma_120":1765.3},{"date":"2025-11-13","open":903,"high":905,"low":880,"close":895,"volume":562822,"rsi_14":30.91,"sma_20":988.7,"sma_60":1404.13,"sma_120":1753.76},{"date":"2025-11-14","open":890,"high":1020,"low":871,"close":905,"volume":3405152,"rsi_14":32.32,"sma_20":983.65,"sma_60":1393.58,"sma_120":1741.88},{"date":"2025-11-17","open":910,"high":920,"low":860,"close":860,"volume":784469,"rsi_14":33.9,"sma_20":979.05,"sma_60":1381.83,"sma_120":1730.38},{"date":"2025-11-18","open":859,"high":859,"low":813,"close":826,"volume":751508,"rsi_14":33.69,"sma_20":963.85,"sma_60":1370.08,"sma_120":1719.22},{"date":"2025-11-19","open":826,"high":848,"low":805,"close":830,"volume":349477,"rsi_14":30.91,"sma_20":951.9,"sma_60":1354.92,"sma_120":1707.93},{"date":"2025-11-20","open":831,"high":868,"low":826,"close":855,"volume":327738,"rsi_14":37.25,"sma_20":937.75,"sma_60":1338.07,"sma_120":1696.89},{"date":"2025-11-21","open":845,"high":850,"low":802,"close":812,"volume":314255,"rsi_14":35.26,"sma_20":924.4,"sma_60":1322.15,"sma_120":1685.58},{"date":"2025-11-24","open":815,"high":839,"low":780,"close":788,"volume":479811,"rsi_14":36.59,"sma_20":909.85,"sma_60":1302.18,"sma_120":1673.39},{"date":"2025-11-25","open":788,"high":817,"low":742,"close":758,"volume":782924,"rsi_14":34.74,"sma_20":897.2,"sma_60":1285.03,"sma_120":1660.83},{"date":"2025-11-26","open":758,"high":775,"low":753,"close":755,"volume":423490,"rsi_14":14.01,"sma_20":885.95,"sma_60":1266.28,"sma_120":1647.79},{"date":"2025-11-27","open":755,"high":767,"low":704,"close":711,"volume":1466723,"rsi_14":14.05,"sma_20":871.35,"sma_60":1248.12,"sma_120":1634.97},{"date":"2025-11-28","open":711,"high":783,"low":695,"close":710,"volume":1676691,"rsi_14":16.4,"sma_20":858.45,"sma_60":1228.5,"sma_120":1622.3},{"date":"2025-12-01","open":713,"high":721,"low":700,"close":709,"volume":492048,"rsi_14":17.96,"sma_20":846.4,"sma_60":1210.07,"sma_120":1608.88},{"date":"2025-12-02","open":709,"high":745,"low":700,"close":739,"volume":756682,"rsi_14":22.85,"sma_20":837.9,"sma_60":1191.68,"sma_120":1595.37},{"date":"2025-12-03","open":738,"high":738,"low":694,"close":719,"volume":394193,"rsi_14":21.97,"sma_20":828.7,"sma_60":1174.5,"sma_120":1581.78},{"date":"2025-12-04","open":740,"high":740,"low":664,"close":694,"volume":1547080,"rsi_14":17.93,"sma_20":812.55,"sma_60":1156.57,"sma_120":1567.56},{"date":"2025-12-05","open":694,"high":707,"low":680,"close":689,"volume":527022,"rsi_14":20.42,"sma_20":798.4,"sma_60":1138.6,"sma_120":1553.72},{"date":"2025-12-08","open":688,"high":697,"low":681,"close":687,"volume":155255,"rsi_14":22.96,"sma_20":786.8,"sma_60":1114.72,"sma_120":1539.82},{"date":"2025-12-09","open":707,"high":708,"low":680,"close":694,"volume":366605,"rsi_14":23.85,"sma_20":776.95,"sma_60":1086.78,"sma_120":1524.85},{"date":"2025-12-10","open":717,"high":788,"low":690,"close":717,"volume":1687164,"rsi_14":23.26,"sma_20":767.65,"sma_60":1059.57,"sma_120":1510.28},{"date":"2025-12-11","open":717,"high":740,"low":715,"close":718,"volume":358126,"rsi_14":28.24,"sma_20":758.8,"sma_60":1032.45,"sma_120":1496.68},{"date":"2025-12-12","open":766,"high":921,"low":726,"close":845,"volume":10834888,"rsi_14":58.93,"sma_20":755.8,"sma_60":1010.87,"sma_120":1483.39},{"date":"2025-12-15","open":837,"high":841,"low":764,"close":796,"volume":1951347,"rsi_14":55.62,"sma_20":752.6,"sma_60":990.05,"sma_120":1469.44},{"date":"2025-12-16","open":798,"high":946,"low":797,"close":859,"volume":4421039,"rsi_14":63.07,"sma_20":754.25,"sma_60":969.53,"sma_120":1456.97},{"date":"2025-12-17","open":879,"high":879,"low":805,"close":812,"volume":938850,"rsi_14":62.59,"sma_20":753.35,"sma_60":949.07,"sma_120":1444.49},{"date":"2025-12-18","open":798,"high":802,"low":762,"close":774,"volume":626688,"rsi_14":57.31,"sma_20":749.3,"sma_60":930.2,"sma_120":1431.28},{"date":"2025-12-19","open":774,"high":812,"low":747,"close":758,"volume":374841,"rsi_14":55.41,"sma_20":746.6,"sma_60":912.58,"sma_120":1418.72},{"date":"2025-12-22","open":758,"high":821,"low":747,"close":753,"volume":1018619,"rsi_14":51.64,"sma_20":744.85,"sma_60":894.88,"sma_120":1406.53},{"date":"2025-12-23","open":768,"high":785,"low":730,"close":740,"volume":449839,"rsi_14":52.49,"sma_20":743.95,"sma_60":883.38,"sma_120":1394.33},{"date":"2025-12-24","open":741,"high":759,"low":706,"close":728,"volume":443123,"rsi_14":54.17,"sma_20":742.6,"sma_60":878.83,"sma_120":1381.77},{"date":"2025-12-26","open":728,"high":751,"low":695,"close":697,"volume":418732,"rsi_14":50.92,"sma_20":741.9,"sma_60":875.05,"sma_120":1368.87},{"date":"2025-12-29","open":697,"high":698,"low":670,"close":674,"volume":498446,"rsi_14":48.57,"sma_20":740.1,"sma_60":872.43,"sma_120":1355.86},{"date":"2025-12-30","open":667,"high":670,"low":646,"close":662,"volume":408199,"rsi_14":46.52,"sma_20":737.75,"sma_60":870.9,"sma_120":1343.04},{"date":"2026-01-02","open":655,"high":660,"low":621,"close":644,"volume":414127,"rsi_14":41.98,"sma_20":733.0,"sma_60":865.3,"sma_120":1329.99},{"date":"2026-01-05","open":640,"high":705,"low":631,"close":700,"volume":850801,"rsi_14":48.24,"sma_20":732.05,"sma_60":855.73,"sma_120":1317.7},{"date":"2026-01-06","open":700,"high":725,"low":676,"close":718,"volume":400563,"rsi_14":34.16,"sma_20":733.25,"sma_60":848.9,"sma_120":1304.81},{"date":"2026-01-07","open":718,"high":744,"low":688,"close":695,"volume":429277,"rsi_14":36.53,"sma_20":733.55,"sma_60":844.1,"sma_120":1292.43},{"date":"2026-01-08","open":695,"high":762,"low":666,"close":680,"volume":1235487,"rsi_14":22.63,"sma_20":733.2,"sma_60":838.77,"sma_120":1280.97},{"date":"2026-01-09","open":680,"high":776,"low":648,"close":693,"volume":2356552,"rsi_14":29.69,"sma_20":733.15,"sma_60":834.97,"sma_120":1269.79},{"date":"2026-01-12","open":706,"high":737,"low":686,"close":710,"volume":877777,"rsi_14":38.24,"sma_20":732.8,"sma_60":832.88,"sma_120":1259.12},{"date":"2026-01-13","open":715,"high":746,"low":700,"close":707,"volume":462868,"rsi_14":40.15,"sma_20":732.25,"sma_60":826.58,"sma_120":1248.9},{"date":"2026-01-14","open":719,"high":760,"low":700,"close":741,"volume":646619,"rsi_14":47.92,"sma_20":727.05,"sma_60":822.17,"sma_120":1238.82},{"date":"2026-01-15","open":741,"high":790,"low":741,"close":754,"volume":601671,"rsi_14":52.43,"sma_20":724.95,"sma_60":818.87,"sma_120":1229.0},{"date":"2026-01-16","open":770,"high":781,"low":738,"close":775,"volume":379706,"rsi_14":57.91,"sma_20":720.75,"sma_60":812.95,"sma_120":1219.6},{"date":"2026-01-19","open":775,"high":785,"low":745,"close":754,"volume":395599,"rsi_14":65.15,"sma_20":717.9,"sma_60":801.65,"sma_120":1209.97},{"date":"2026-01-20","open":754,"high":944,"low":744,"close":887,"volume":5298504,"rsi_14":79.22,"sma_20":724.35,"sma_60":798.45,"sma_120":1201.49},{"date":"2026-01-21","open":890,"high":1070,"low":812,"close":836,"volume":6938449,"rsi_14":72.97,"sma_20":728.5,"sma_60":794.4,"sma_120":1191.71},{"date":"2026-01-22","open":839,"high":922,"low":820,"close":862,"volume":1925892,"rsi_14":70.88,"sma_20":734.6,"sma_60":791.92,"sma_120":1182.78},{"date":"2026-01-23","open":880,"high":965,"low":869,"close":908,"volume":2338186,"rsi_14":72.84,"sma_20":743.6,"sma_60":790.72,"sma_120":1174.3},{"date":"2026-01-26","open":927,"high":929,"low":833,"close":863,"volume":2092457,"rsi_14":69.18,"sma_20":751.9,"sma_60":788.38,"sma_120":1164.33},{"date":"2026-01-27","open":879,"high":990,"low":879,"close":940,"volume":3253992,"rsi_14":76.0,"sma_20":765.2,"sma_60":787.92,"sma_120":1158.11},{"date":"2026-01-28","open":1160,"high":1160,"low":976,"close":1024,"volume":4998656,"rsi_14":78.98,"sma_20":783.3,"sma_60":789.15,"sma_120":1152.28},{"date":"2026-01-29","open":1054,"high":1055,"low":991,"close":1043,"volume":1243962,"rsi_14":79.06,"sma_20":803.25,"sma_60":791.38,"sma_120":1146.85},{"date":"2026-01-30","open":1042,"high":1199,"low":1027,"close":1190,"volume":4299695,"rsi_14":83.68,"sma_20":827.75,"sma_60":796.17,"sma_120":1141.89},{"date":"2026-02-02","open":1233,"high":1310,"low":1207,"close":1217,"volume":3493700,"rsi_14":83.52,"sma_20":852.7,"sma_60":799.5,"sma_120":1137.62},{"date":"2026-02-03","open":1179,"high":1196,"low":1106,"close":1122,"volume":1573784,"rsi_14":73.23,"sma_20":874.05,"sma_60":802.0,"sma_120":1132.88},{"date":"2026-02-04","open":1122,"high":1149,"low":1063,"close":1084,"volume":905928,"rsi_14":69.1,"sma_20":894.25,"sma_60":807.15,"sma_120":1127.94},{"date":"2026-02-05","open":1078,"high":1128,"low":1061,"close":1061,"volume":776591,"rsi_14":67.19,"sma_20":912.65,"sma_60":809.52,"sma_120":1123.3},{"date":"2026-02-06","open":1056,"high":1150,"low":1000,"close":1133,"volume":1191763,"rsi_14":71.46,"sma_20":933.8,"sma_60":813.55,"sma_120":1119.42},{"date":"2026-02-09","open":1153,"high":1218,"low":1100,"close":1158,"volume":1795004,"rsi_14":67.48,"sma_20":956.35,"sma_60":817.8,"sma_120":1116.3},{"date":"2026-02-10","open":1175,"high":1179,"low":1100,"close":1109,"volume":962148,"rsi_14":67.66,"sma_20":974.75,"sma_60":821.37,"sma_120":1112.75},{"date":"2026-02-11","open":1104,"high":1230,"low":1041,"close":1194,"volume":1942380,"rsi_14":69.95,"sma_20":996.75,"sma_60":826.18,"sma_120":1109.88},{"date":"2026-02-12","open":1194,"high":1195,"low":1130,"close":1160,"volume":854016,"rsi_14":65.37,"sma_20":1016.0,"sma_60":831.18,"sma_120":1106.51},{"date":"2026-02-13","open":1150,"high":1184,"low":1101,"close":1184,"volume":646358,"rsi_14":70.09,"sma_20":1036.45,"sma_60":837.15,"sma_120":1103.62},{"date":"2026-02-19","open":1222,"high":1390,"low":1222,"close":1321,"volume":3147653,"rsi_14":72.18,"sma_20":1064.8,"sma_60":845.33,"sma_120":1100.12},{"date":"2026-02-20","open":1324,"high":1325,"low":1238,"close":1280,"volume":1240585,"rsi_14":65.69,"sma_20":1084.45,"sma_60":852.42,"sma_120":1095.24},{"date":"2026-02-23","open":1281,"high":1286,"low":1228,"close":1256,"volume":792179,"rsi_14":62.97,"sma_20":1105.45,"sma_60":859.82,"sma_120":1090.98},{"date":"2026-02-24","open":1200,"high":1275,"low":1131,"close":1182,"volume":916669,"rsi_14":49.47,"sma_20":1121.45,"sma_60":866.38,"sma_120":1084.28},{"date":"2026-02-25","open":1175,"high":1226,"low":1174,"close":1191,"volume":395482,"rsi_14":48.22,"sma_20":1135.6,"sma_60":873.6,"sma_120":1079.32},{"date":"2026-02-26","open":1214,"high":1214,"low":1140,"close":1160,"volume":386601,"rsi_14":52.85,"sma_20":1150.45,"sma_60":881.42,"sma_120":1064.77},{"date":"2026-02-27","open":1160,"high":1185,"low":1108,"close":1119,"volume":752445,"rsi_14":52.62,"sma_20":1159.4,"sma_60":887.15,"sma_120":1067.63},{"date":"2026-03-03","open":1115,"high":1166,"low":1077,"close":1089,"volume":660118,"rsi_14":52.07,"sma_20":1162.65,"sma_60":893.47,"sma_120":1060.98},{"date":"2026-03-04","open":1080,"high":1080,"low":916,"close":985,"volume":827438,"rsi_14":39.55,"sma_20":1159.75,"sma_60":898.07,"sma_120":1054.07},{"date":"2026-03-05","open":1073,"high":1082,"low":1020,"close":1044,"volume":673116,"rsi_14":42.32,"sma_20":1152.45,"sma_60":903.15,"sma_120":1047.42},{"date":"2026-03-06","open":1059,"high":1225,"low":1059,"close":1164,"volume":1989091,"rsi_14":53.38,"sma_20":1149.8,"sma_60":910.57,"sma_120":1042.53},{"date":"2026-03-09","open":1160,"high":1160,"low":1054,"close":1080,"volume":779030,"rsi_14":42.98,"sma_20":1147.7,"sma_60":917.0,"sma_120":1036.78},{"date":"2026-03-10","open":1085,"high":1135,"low":1052,"close":1066,"volume":465532,"rsi_14":44.07,"sma_20":1146.8,"sma_60":923.28,"sma_120":1030.94},{"date":"2026-03-11","open":1080,"high":1088,"low":1045,"close":1068,"volume":203442,"rsi_14":42.47,"sma_20":1147.15,"sma_60":929.63,"sma_120":1022.17},{"date":"2026-03-12","open":1084,"high":1084,"low":1052,"close":1068,"volume":194093,"rsi_14":30.02,"sma_20":1143.9,"sma_60":935.87,"sma_120":1011.33},{"date":"2026-03-13","open":1068,"high":1109,"low":1030,"close":1044,"volume":417891,"rsi_14":30.84,"sma_20":1138.2,"sma_60":941.32,"sma_120":1000.44},{"date":"2026-03-16","open":1044,"high":1058,"low":1001,"close":1027,"volume":357504,"rsi_14":31.2,"sma_20":1134.1,"sma_60":945.3,"sma_120":978.08},{"date":"2026-03-17","open":1058,"high":1058,"low":1020,"close":1020,"volume":159857,"rsi_14":35.06,"sma_20":1125.4,"sma_60":949.38,"sma_120":980.12},{"date":"2026-03-18","open":1020,"high":1042,"low":1011,"close":1019,"volume":212128,"rsi_14":33.9,"sma_20":1118.35,"sma_60":953.1,"sma_120":971.58},{"date":"2026-03-19","open":1018,"high":1099,"low":995,"close":1056,"volume":487356,"rsi_14":40.37,"sma_20":1111.95,"sma_60":956.38,"sma_120":962.96},{"date":"2026-03-20","open":1056,"high":1219,"low":1056,"close":1182,"volume":1268431,"rsi_14":55.04,"sma_20":1105.0,"sma_60":962.55,"sma_120":955.81},{"date":"2026-03-23","open":1183,"high":1184,"low":1110,"close":1157,"volume":473219,"rsi_14":55.48,"sma_20":1098.85,"sma_60":968.93,"sma_120":949.57},{"date":"2026-03-24","open":1159,"high":1270,"low":1159,"close":1215,"volume":926301,"rsi_14":70.03,"sma_20":1096.8,"sma_60":976.55,"sma_120":944.57},{"date":"2026-03-25","open":1290,"high":1300,"low":1120,"close":1141,"volume":722534,"rsi_14":58.23,"sma_20":1094.75,"sma_60":983.02,"sma_120":938.95},{"date":"2026-03-26","open":1143,"high":1199,"low":1087,"close":1095,"volume":243305,"rsi_14":43.3,"sma_20":1089.95,"sma_60":988.93,"sma_120":936.16},{"date":"2026-03-27","open":1073,"high":1090,"low":1047,"close":1060,"volume":247549,"rsi_14":47.85,"sma_20":1084.95,"sma_60":994.47,"sma_120":936.65},{"date":"2026-03-30","open":1032,"high":1058,"low":1004,"close":1004,"volume":198979,"rsi_14":43.9,"sma_20":1079.2,"sma_60":999.58,"sma_120":937.32},{"date":"2026-03-31","open":1004,"high":1025,"low":992,"close":1008,"volume":289928,"rsi_14":44.12,"sma_20":1075.15,"sma_60":1005.15,"sma_120":938.79},{"date":"2026-04-01","open":1022,"high":1063,"low":1022,"close":1030,"volume":184972,"rsi_14":46.02,"sma_20":1077.2,"sma_60":1011.22,"sma_120":941.06},{"date":"2026-04-02","open":1029,"high":1050,"low":991,"close":991,"volume":364972,"rsi_14":45.08,"sma_20":1074.55,"sma_60":1017.0,"sma_120":941.15},{"date":"2026-04-03","open":1001,"high":1035,"low":991,"close":1000,"volume":177403,"rsi_14":47.46,"sma_20":1066.35,"sma_60":1022.0,"sma_120":938.87},{"date":"2026-04-06","open":1010,"high":1012,"low":974,"close":974,"volume":343066,"rsi_14":45.82,"sma_20":1061.05,"sma_60":1026.27,"sma_120":937.58},{"date":"2026-04-07","open":974,"high":1005,"low":941,"close":946,"volume":286102,"rsi_14":43.67,"sma_20":1055.05,"sma_60":1030.45,"sma_120":937.27},{"date":"2026-04-08","open":995,"high":996,"low":946,"close":980,"volume":172506,"rsi_14":43.38,"sma_20":1050.65,"sma_60":1035.45,"sma_120":937.11},{"date":"2026-04-09","open":990,"high":990,"low":950,"close":954,"volume":113379,"rsi_14":25.95,"sma_20":1044.95,"sma_60":1039.8,"sma_120":937.38},{"date":"2026-04-10","open":955,"high":984,"low":930,"close":933,"volume":263235,"rsi_14":26.17,"sma_20":1039.4,"sma_60":1043.52,"sma_120":938.2},{"date":"2026-04-13","open":933,"high":933,"low":887,"close":902,"volume":488154,"rsi_14":14.67,"sma_20":1033.15,"sma_60":1046.77,"sma_120":936.67},{"date":"2026-04-14","open":904,"high":965,"low":900,"close":908,"volume":466827,"rsi_14":18.93,"sma_20":1027.55,"sma_60":1049.55,"sma_120":935.86},{"date":"2026-04-15","open":916,"high":927,"low":858,"close":861,"volume":727358,"rsi_14":18.88,"sma_20":1019.65,"sma_60":1051.33,"sma_120":935.1},{"date":"2026-04-16","open":861,"high":891,"low":838,"close":861,"volume":397440,"rsi_14":20.82,"sma_20":1009.9,"sma_60":1052.77,"sma_120":932.86},{"date":"2026-04-17","open":870,"high":947,"low":841,"close":909,"volume":606320,"rsi_14":35.74,"sma_20":996.25,"sma_60":1055.35,"sma_120":931.52},{"date":"2026-04-20","open":946,"high":946,"low":870,"close":882,"volume":504193,"rsi_14":32.3,"sma_20":982.5,"sma_60":1055.27,"sma_120":929.39},{"date":"2026-04-21","open":891,"high":902,"low":875,"close":879,"volume":179154,"rsi_14":28.45,"sma_20":965.7,"sma_60":1055.98,"sma_120":927.73},{"date":"2026-04-22","open":880,"high":886,"low":722,"close":782,"volume":1961370,"rsi_14":24.07,"sma_20":947.75,"sma_60":1054.65,"sma_120":925.25},{"date":"2026-04-23","open":804,"high":935,"low":791,"close":844,"volume":2200238,"rsi_14":32.89,"sma_20":935.2,"sma_60":1053.58,"sma_120":923.86},{"date":"2026-04-24","open":844,"high":850,"low":808,"close":820,"volume":349892,"rsi_14":33.04,"sma_20":923.2,"sma_60":1052.87,"sma_120":922.52},{"date":"2026-04-27","open":820,"high":868,"low":800,"close":830,"volume":486057,"rsi_14":36.7,"sma_20":914.5,"sma_60":1051.03,"sma_120":921.08},{"date":"2026-04-28","open":835,"high":860,"low":800,"close":809,"volume":244116,"rsi_14":29.79,"sma_20":904.55,"sma_60":1047.45,"sma_120":919.76},{"date":"2026-04-29","open":809,"high":839,"low":785,"close":819,"volume":355399,"rsi_14":33.42,"sma_20":894.2,"sma_60":1043.72,"sma_120":917.55},{"date":"2026-04-30","open":829,"high":829,"low":797,"close":808,"volume":148853,"rsi_14":36.11,"sma_20":862.8,"sma_60":963.45,"sma_120":1030.47},{"date":"2026-05-04","open":811,"high":866,"low":805,"close":822,"volume":346836,"rsi_14":39.47,"sma_20":876.15,"sma_60":1030.77,"sma_120":917.15},{"date":"2026-05-06","open":794,"high":823,"low":785,"close":798,"volume":340549,"rsi_14":36.18,"sma_20":867.35,"sma_60":1025.37,"sma_120":915.33},{"date":"2026-05-07","open":797,"high":816,"low":790,"close":802,"volume":319364,"rsi_14":41.69,"sma_20":860.15,"sma_60":1020.67,"sma_120":913.91},{"date":"2026-05-08","open":809,"high":827,"low":798,"close":814,"volume":194494,"rsi_14":43.6,"sma_20":851.85,"sma_60":1016.55,"sma_120":913.03},{"date":"2026-05-11","open":815,"high":846,"low":780,"close":797,"volume":472196,"rsi_14":33.33,"sma_20":844.0,"sma_60":1010.95,"sma_120":912.25},{"date":"2026-05-12","open":797,"high":808,"low":779,"close":792,"volume":413511,"rsi_14":35.67,"sma_20":836.95,"sma_60":1004.85,"sma_120":911.33},{"date":"2026-05-13","open":798,"high":840,"low":777,"close":814,"volume":417826,"rsi_14":40.24,"sma_20":832.55,"sma_60":999.93,"sma_120":910.65},{"date":"2026-05-14","open":814,"high":823,"low":665,"close":784,"volume":702586,"rsi_14":50.38,"sma_20":826.35,"sma_60":993.1,"sma_120":909.64},{"date":"2026-05-15","open":784,"high":785,"low":740,"close":753,"volume":184219,"rsi_14":30.64,"sma_20":820.95,"sma_60":986.32,"sma_120":908.75},{"date":"2026-05-18","open":753,"high":765,"low":678,"close":704,"volume":390946,"rsi_14":27.69,"sma_20":813.1,"sma_60":978.32,"sma_120":907.73},{"date":"2026-05-19","open":704,"high":730,"low":671,"close":722,"volume":284351,"rsi_14":29.85,"sma_20":803.75,"sma_60":968.33,"sma_120":906.83},{"date":"2026-05-20","open":740,"high":749,"low":670,"close":685,"volume":163234,"rsi_14":28.17,"sma_20":793.9,"sma_60":958.42,"sma_120":905.42},{"date":"2026-05-21","open":686,"high":722,"low":665,"close":689,"volume":292360,"rsi_14":26.62,"sma_20":784.4,"sma_60":948.97,"sma_120":904.39},{"date":"2026-05-22","open":719,"high":719,"low":671,"close":690,"volume":243475,"rsi_14":27.99,"sma_20":779.8,"sma_60":940.77,"sma_120":903.58},{"date":"2026-05-26","open":729,"high":847,"low":690,"close":753,"volume":846529,"rsi_14":39.12,"sma_20":775.25,"sma_60":933.47,"sma_120":903.53},{"date":"2026-05-27","open":749,"high":750,"low":681,"close":705,"volume":173020,"rsi_14":36.36,"sma_20":769.5,"sma_60":925.88,"sma_120":903.12},{"date":"2026-05-28","open":707,"high":815,"low":686,"close":736,"volume":392481,"rsi_14":41.03,"sma_20":764.8,"sma_60":919.5,"sma_120":903.33},{"date":"2026-05-29","open":742,"high":745,"low":697,"close":715,"volume":94015,"rsi_14":36.87,"sma_20":760.1,"sma_60":913.27,"sma_120":903.37},{"date":"2026-06-01","open":715,"high":782,"low":693,"close":764,"volume":137553,"rsi_14":45.97,"sma_20":757.35,"sma_60":909.58,"sma_120":903.83},{"date":"2026-06-02","open":2090,"high":2134,"low":1915,"close":1942,"volume":101210,"rsi_14":41.05,"sma_20":752.45,"sma_60":904.02,"sma_120":903.58},{"date":"2026-06-04","open":1951,"high":2011,"low":1926,"close":1929,"volume":47830,"rsi_14":37.64,"sma_20":746.6,"sma_60":896.37,"sma_120":903.47},{"date":"2026-06-05","open":1929,"high":1929,"low":1792,"close":1795,"volume":89086,"rsi_14":36.09,"sma_20":739.5,"sma_60":889.3,"sma_120":903.15},{"date":"2026-06-08","open":1756,"high":1838,"low":1556,"close":1581,"volume":99249,"rsi_14":32.74,"sma_20":728.3,"sma_60":881.17,"sma_120":902.23},{"date":"2026-06-09","open":1581,"high":1682,"low":1477,"close":1515,"volume":165212,"rsi_14":34.44,"sma_20":715.3,"sma_60":872.6,"sma_120":901.12},{"date":"2026-06-10","open":1515,"high":1567,"low":1357,"close":1420,"volume":136377,"rsi_14":29.66,"sma_20":701.4,"sma_60":863.45,"sma_120":899.66},{"date":"2026-06-11","open":1420,"high":1562,"low":1338,"close":1510,"volume":114647,"rsi_14":36.57,"sma_20":689.4,"sma_60":855.25,"sma_120":898.28},{"date":"2026-06-12","open":1510,"high":1641,"low":1510,"close":1540,"volume":63614,"rsi_14":37.45,"sma_20":676.85,"sma_60":847.52,"sma_120":896.99},{"date":"2026-06-15","open":1611,"high":2000,"low":1483,"close":1808,"volume":436651,"rsi_14":47.58,"sma_20":670.7,"sma_60":841.53,"sma_120":895.46},{"date":"2026-06-16","open":1773,"high":1805,"low":1669,"close":1688,"volume":92571,"rsi_14":38.28,"sma_20":663.9,"sma_60":834.83,"sma_120":893.97},{"date":"2026-06-17","open":1688,"high":1786,"low":1669,"close":1707,"volume":61632,"rsi_14":45.15,"sma_20":632.8,"sma_60":775.17,"sma_120":884.82},{"date":"2026-06-18","open":1707,"high":1710,"low":1584,"close":1704,"volume":61375,"rsi_14":38.9,"sma_20":654.95,"sma_60":818.32,"sma_120":890.43},{"date":"2026-06-19","open":1685,"high":1685,"low":1526,"close":1562,"volume":38716,"rsi_14":36.67,"sma_20":649.25,"sma_60":808.55,"sma_120":888.74},{"date":"2026-06-22","open":1562,"high":1562,"low":1340,"close":1559,"volume":165149,"rsi_14":30.28,"sma_20":643.3,"sma_60":797.8,"sma_120":887.17},{"date":"2026-06-23","open":1532,"high":1532,"low":1332,"close":1406,"volume":127331,"rsi_14":30.16,"sma_20":634.5,"sma_60":787.35,"sma_120":885.18},{"date":"2026-06-24","open":1395,"high":1417,"low":1313,"close":1390,"volume":83433,"rsi_14":30.1,"sma_20":622.25,"sma_60":777.57,"sma_120":883.25},{"date":"2026-06-25","open":1141,"high":1195,"low":996,"close":1053,"volume":1032493,"rsi_14":26.19,"sma_20":606.25,"sma_60":766.32,"sma_120":880.39},{"date":"2026-06-26","open":1050,"high":1217,"low":985,"close":1017,"volume":444282,"rsi_14":29.56,"sma_20":588.05,"sma_60":755.78,"sma_120":877.68},{"date":"2026-06-29","open":1009,"high":1116,"low":990,"close":1031,"volume":308451,"rsi_14":31.75,"sma_20":571.15,"sma_60":745.27,"sma_120":875.21},{"date":"2026-06-30","open":1031,"high":1203,"low":1012,"close":1102,"volume":193684,"rsi_14":37.82,"sma_20":553.1,"sma_60":734.88,"sma_120":873.05},{"date":"2026-07-01","open":1108,"high":1135,"low":1053,"close":1100,"volume":122907,"rsi_14":33.11,"sma_20":537.7,"sma_60":725.07,"sma_120":871.03},{"date":"2026-07-02","open":1069,"high":1149,"low":1045,"close":1048,"volume":96320,"rsi_14":30.09,"sma_20":521.6,"sma_60":714.78,"sma_120":868.39},{"date":"2026-07-03","open":1048,"high":1121,"low":1023,"close":1094,"volume":71766,"rsi_14":14.82,"sma_20":508.8,"sma_60":705.22,"sma_120":865.74},{"date":"2026-07-06","open":1083,"high":1110,"low":1020,"close":1034,"volume":53795,"rsi_14":15.76,"sma_20":498.8,"sma_60":695.75,"sma_120":863.1},{"date":"2026-07-07","open":1037,"high":1146,"low":1023,"close":1037,"volume":107132,"rsi_14":14.29,"sma_20":490.05,"sma_60":685.73,"sma_120":860.59},{"date":"2026-07-08","open":1064,"high":1064,"low":993,"close":993,"volume":68077,"rsi_14":13.69,"sma_20":482.25,"sma_60":675.88,"sma_120":857.84},{"date":"2026-07-09","open":993,"high":1048,"low":889,"close":905,"volume":184952,"rsi_14":14.5,"sma_20":471.2,"sma_60":665.85,"sma_120":854.68},{"date":"2026-07-10","open":905,"high":1056,"low":905,"close":1023,"volume":111573,"rsi_14":24.21,"sma_20":461.75,"sma_60":657.05,"sma_120":851.91},{"date":"2026-07-13","open":1028,"high":1149,"low":1028,"close":1050,"volume":130487,"rsi_14":30.54,"sma_20":447.9,"sma_60":648.32,"sma_120":848.93},{"date":"2026-07-14","open":1119,"high":1119,"low":971,"close":1001,"volume":149888,"rsi_14":29.48,"sma_20":435.35,"sma_60":640.07,"sma_120":845.7},{"date":"2026-07-15","open":1037,"high":1091,"low":985,"close":1001,"volume":57953,"rsi_14":45.74,"sma_20":422.45,"sma_60":631.82,"sma_120":842.29},{"date":"2026-07-16","open":384,"high":396,"low":352,"close":384,"volume":83519,"rsi_14":52.63,"sma_20":410.5,"sma_60":623.07,"sma_120":839.21},{"date":"2026-07-20","open":384,"high":398,"low":364,"close":367,"volume":45305,"rsi_14":47.92,"sma_20":400.3,"sma_60":614.48,"sma_120":834.88},{"date":"2026-07-21","open":367,"high":382,"low":357,"close":362,"volume":70930,"rsi_14":40.64,"sma_20":389.9,"sma_60":605.87,"sma_120":830.92},{"date":"2026-07-22","open":355,"high":382,"low":303,"close":314,"volume":224644,"rsi_14":33.46,"sma_20":379.9,"sma_60":598.07,"sma_120":826.36},{"date":"2026-07-23","open":314,"high":367,"low":249,"close":311,"volume":870766,"rsi_14":35.6,"sma_20":370.05,"sma_60":589.18,"sma_120":821.38},{"date":"2026-07-24","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":30.9,"sma_20":366.35,"sma_60":580.7,"sma_120":816.78},{"date":"2026-07-27","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":34.12,"sma_20":363.3,"sma_60":572.05,"sma_120":811.54},{"date":"2026-07-28","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":33.81,"sma_20":360.0,"sma_60":563.75,"sma_120":805.6},{"date":"2026-07-29","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":36.6,"sma_20":355.4,"sma_60":555.28,"sma_120":799.5},{"date":"2026-07-30","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":43.83,"sma_20":350.85,"sma_60":547.0,"sma_120":792.17},{"date":"2026-07-31","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":23.53,"sma_20":347.25,"sma_60":538.48,"sma_120":784.62},{"date":"2026-08-03","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":16.51,"sma_20":342.8,"sma_60":530.37,"sma_120":777.87},{"date":"2026-08-04","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":19.78,"sma_20":339.45,"sma_60":522.18,"sma_120":771.42},{"date":"2026-08-05","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":19.78,"sma_20":336.05,"sma_60":513.8,"sma_120":765.17},{"date":"2026-08-06","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":0.0,"sma_20":333.45,"sma_60":505.7,"sma_120":758.33},{"date":"2026-08-07","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":0.0,"sma_20":332.45,"sma_60":497.68,"sma_120":751.27},{"date":"2026-08-10","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":0.0,"sma_20":329.3,"sma_60":489.3,"sma_120":744.62},{"date":"2026-08-11","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":0.0,"sma_20":325.65,"sma_60":481.42,"sma_120":737.26},{"date":"2026-08-12","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":100.0,"sma_20":322.9,"sma_60":474.05,"sma_120":730.18},{"date":"2026-08-13","open":311,"high":311,"low":311,"close":311,"volume":0,"rsi_14":100.0,"sma_20":320.15,"sma_60":467.5,"sma_120":722.91},{"date":"2026-08-14","open":851,"high":851,"low":851,"close":851,"volume":0,"rsi_14":100.0,"sma_20":316.5,"sma_60":460.65,"sma_120":714.49},{"date":"2026-08-18","open":851,"high":851,"low":680,"close":697,"volume":360939},{"date":"2026-08-19","open":700,"high":906,"low":697,"close":697,"volume":745828},{"date":"2026-08-20","open":724,"high":899,"low":702,"close":789,"volume":911620},{"date":"2026-08-21","open":798,"high":867,"low":708,"close":738,"volume":311544,"rsi_14":30.98,"sma_20":826.85,"sma_60":1180.4,"sma_120":1067.83},{"date":"2026-08-24","open":720,"high":823,"low":714,"close":758,"volume":166389,"rsi_14":35.33,"sma_20":822.2,"sma_60":1160.88,"sma_120":1064.47},{"date":"2026-08-25","open":708,"high":810,"low":708,"close":740,"volume":84335,"rsi_14":33.43,"sma_20":816.65,"sma_60":1139.67,"sma_120":1061.32},{"date":"2026-08-26","open":739,"high":788,"low":715,"close":724,"volume":116773,"rsi_14":31.91,"sma_20":810.3,"sma_60":1119.13,"sma_120":1058.28},{"date":"2026-08-27","open":724,"high":739,"low":699,"close":708,"volume":89570,"rsi_14":30.52,"sma_20":803.15,"sma_60":1096.1,"sma_120":1055.97},{"date":"2026-08-28","open":708,"high":814,"low":702,"close":781,"volume":227165,"rsi_14":42.05,"sma_20":799.65,"sma_60":1076.75,"sma_120":1053.78},{"date":"2026-08-31","open":815,"high":816,"low":758,"close":775,"volume":86742,"rsi_14":41.48,"sma_20":795.85,"sma_60":1057.52,"sma_120":1050.53},{"date":"2026-09-01","open":840,"high":840,"low":770,"close":783,"volume":103876,"rsi_14":42.51,"sma_20":792.45,"sma_60":1040.65,"sma_120":1048.06},{"date":"2026-09-02","open":783,"high":799,"low":753,"close":776,"volume":33770,"rsi_14":41.87,"sma_20":788.7,"sma_60":1027.23,"sma_120":1045.64},{"date":"2026-09-03","open":776,"high":1000,"low":730,"close":842,"volume":1438441,"rsi_14":49.15,"sma_20":788.25,"sma_60":1016.02,"sma_120":1043.76},{"date":"2026-09-04","open":844,"high":1094,"low":837,"close":1094,"volume":1124288,"rsi_14":65.6,"sma_20":800.4,"sma_60":1010.58,"sma_120":1043.97},{"date":"2026-09-07","open":1265,"high":1422,"low":1186,"close":1283,"volume":4110641,"rsi_14":86.0,"sma_20":822.0,"sma_60":1006.8,"sma_120":1045.97},{"date":"2026-09-08","open":1283,"high":1283,"low":1164,"close":1264,"volume":419989,"rsi_14":84.03,"sma_20":842.65,"sma_60":1002.2,"sma_120":1047.94},{"date":"2026-09-09","open":1263,"high":1349,"low":1231,"close":1236,"volume":235527,"rsi_14":79.06,"sma_20":861.9,"sma_60":992.67,"sma_120":1049.74},{"date":"2026-09-10","open":1236,"high":1606,"low":1236,"close":1430,"volume":2332637,"rsi_14":87.94,"sma_20":890.85,"sma_60":988.37,"sma_120":1053.17},{"date":"2026-09-11","open":1500,"high":1500,"low":1360,"close":1465,"volume":343228,"rsi_14":88.13,"sma_20":921.55,"sma_60":984.33,"sma_120":1056.58},{"date":"2026-09-14","open":1904,"high":1904,"low":1753,"close":1904,"volume":638996,"rsi_14":93.18,"sma_20":974.2,"sma_60":987.67,"sma_120":1062.59},{"date":"2026-09-15","open":2100,"high":2305,"low":1950,"close":2065,"volume":1256423,"rsi_14":94.91,"sma_20":1042.6,"sma_60":996.05,"sma_120":1070.16},{"date":"2026-09-16","open":2065,"high":2065,"low":2065,"close":2065,"volume":0,"rsi_14":95.94,"sma_20":1111.0,"sma_60":1004.48,"sma_120":1077.24},{"date":"2026-09-17","open":2090,"high":2130,"low":1883,"close":1995,"volume":260646,"rsi_14":91.18,"sma_20":1171.3,"sma_60":1014.3,"sma_120":1084.36},{"date":"2026-09-18","open":2040,"high":2240,"low":1990,"close":2075,"volume":272393,"rsi_14":91.99,"sma_20":1238.15,"sma_60":1025.72,"sma_120":1092.53},{"date":"2026-09-21","open":2040,"high":2075,"low":1890,"close":1970,"volume":276075,"rsi_14":86.08,"sma_20":1298.75,"sma_60":1041.0,"sma_120":1100.11},{"date":"2026-09-22","open":1970,"high":1990,"low":1379,"close":1379,"volume":146976,"rsi_14":63.53,"sma_20":1330.7,"sma_60":1047.03,"sma_120":1103.23},{"date":"2026-09-23","open":1280,"high":1510,"low":1100,"close":1321,"volume":506178,"rsi_14":60.78,"sma_20":1360.55,"sma_60":1051.87,"sma_120":1105.84},{"date":"2026-09-28","open":1465,"high":1550,"low":1413,"close":1550,"volume":214245,"rsi_14":60.37,"sma_20":1402.65,"sma_60":1059.33,"sma_120":1110.21},{"date":"2026-09-29","open":1550,"high":1773,"low":1451,"close":1650,"volume":119538,"rsi_14":58.7,"sma_20":1446.1,"sma_60":1068.5,"sma_120":1115.7},{"date":"2026-09-30","open":1700,"high":1720,"low":1442,"close":1443,"volume":156631,"rsi_14":53.9,"sma_20":1479.5,"sma_60":1075.08,"sma_120":1119.39},{"date":"2026-10-01","open":1450,"high":1515,"low":1331,"close":1500,"volume":141923,"rsi_14":55.67,"sma_20":1515.35,"sma_60":1081.85,"sma_120":1123.78},{"date":"2026-10-02","open":1500,"high":1572,"low":1403,"close":1518,"volume":67151,"rsi_14":52.05,"sma_20":1552.45,"sma_60":1089.92,"sma_120":1128.54},{"date":"2026-10-06","open":1505,"high":1537,"low":1425,"close":1518,"volume":44370,"rsi_14":51.25,"sma_20":1586.25,"sma_60":1097.93,"sma_120":1133.03},{"date":"2026-10-07","open":1518,"high":1646,"low":1420,"close":1586,"volume":82459,"rsi_14":40.88,"sma_20":1610.85,"sma_60":1107.82,"sma_120":1138.29},{"date":"2026-10-08","open":1542,"high":1574,"low":1409,"close":1427,"volume":72235,"rsi_14":31.69,"sma_20":1618.05,"sma_60":1116.52,"sma_120":1142.41},{"date":"2026-10-12","open":1440,"high":1500,"low":1337,"close":1418,"volume":54987,"rsi_14":31.52,"sma_20":1625.75,"sma_60":1123.1,"sma_120":1146.71},{"date":"2026-10-13","open":1418,"high":1500,"low":1314,"close":1314,"volume":61871,"rsi_14":30.92,"sma_20":1629.65,"sma_60":1127.5,"sma_120":1150.09},{"date":"2026-10-14","open":1314,"high":1388,"low":1269,"close":1310,"volume":18290,"rsi_14":27.62,"sma_20":1623.65,"sma_60":1132.65,"sma_120":1153.83},{"date":"2026-10-15","open":1333,"high":1333,"low":1181,"close":1206,"volume":39267,"rsi_14":27.63,"sma_20":1610.7,"sma_60":1136.07,"sma_120":1156.71},{"date":"2026-10-16","open":1205,"high":1286,"low":1162,"close":1192,"volume":29364,"rsi_14":41.73,"sma_20":1575.1,"sma_60":1138.43,"sma_120":1159.07},{"date":"2026-10-19","open":1242,"high":1242,"low":1083,"close":1101,"volume":90674,"rsi_14":40.55,"sma_20":1526.9,"sma_60":1140.05,"sma_120":1160.89},{"date":"2026-10-20","open":1220,"high":1220,"low":1058,"close":1078,"volume":69904,"rsi_14":25.37,"sma_20":1477.55,"sma_60":1141.52,"sma_120":1162.55},{"date":"2026-10-21","open":1193,"high":1193,"low":1074,"close":1097,"volume":47860,"rsi_14":18.47,"sma_20":1432.65,"sma_60":1145.48,"sma_120":1165.17},{"date":"2026-10-22","open":1201,"high":1201,"low":815,"close":1000,"volume":40999,"rsi_14":21.12,"sma_20":1378.9,"sma_60":1147.97,"sma_120":1166.47},{"date":"2026-10-23","open":1006,"high":1047,"low":948,"close":999,"volume":40813,"rsi_14":14.77,"sma_20":1330.35,"sma_60":1150.43,"sma_120":1167.97}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.4,"ttm_eps":null,"close":2640.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.78,"ttm_eps":null,"close":2030.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.91,"ttm_eps":null,"close":2165.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.66,"ttm_eps":null,"close":2035.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.86,"ttm_eps":null,"close":2205.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.85,"ttm_eps":null,"close":980.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.61,"ttm_eps":null,"close":662.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.78,"ttm_eps":null,"close":1008.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.8,"ttm_eps":null,"close":1102.0}],"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":"KS인더스트리","phase":"above-fold","symbol_resolved":true}