{"status":"ok","report":{"price_analysis":{"current":2405.0,"change_1d":-4.9,"change_7d":-10.4,"change_30d":-22.5,"high_30d":3385.0,"low_30d":2400.0,"position_in_range":1.0,"support":2498.5,"resistance":3286.5},"summary":"휴마시스(205470)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 593.34억. 현재가 2,405원, 전일 대비 -4.9%, 30일 -22.5%. ROE -7.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1330.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.2%로 적자 상태입니다. 시가총액 593.34억. 매출 317.32억, 영업이익 -107.11억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.25,"roe":-7.16,"eps":-693.15,"revenue":31732465924.0,"operating_income":-10711258562.0,"net_income":-26632590585.0,"market_cap":59334428400,"profit_margin":-83.93,"roa":-5.11,"operating_margin":-33.75,"gross_margin":14.42,"debt_ratio":0.40304509939443983,"total_assets":335009379803.0,"total_equity":238773065775.0,"total_debt":96236314028.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(-67.43)가 시그널선(-41.17)을 하회합니다(데드크로스). 현재가가 SMA20(2655)과 SMA60(2696) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2357~2953 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.17460317460318,"macd":-67.4334306775263,"macd_signal":-41.16821308129903,"sma_20":2655.0,"sma_60":2696.0833333333335,"bb_upper":2952.976509141241,"bb_lower":2357.023490858759,"atr_14":260.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1330.00, 기관 순매수 0.00. 30일 누적: 외국인 -10.90만, 기관 -175.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1330.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-3421.0,"institution_net":0.0,"retail_net":3421.0},{"date":"2026-10-22","foreign_net":8217.0,"institution_net":0.0,"retail_net":-8217.0},{"date":"2026-10-21","foreign_net":-16494.0,"institution_net":0.0,"retail_net":16494.0},{"date":"2026-10-20","foreign_net":-5996.0,"institution_net":0.0,"retail_net":5996.0},{"date":"2026-10-19","foreign_net":19024.0,"institution_net":0.0,"retail_net":-19024.0},{"date":"2026-10-16","foreign_net":21160.0,"institution_net":0.0,"retail_net":-21160.0},{"date":"2026-10-15","foreign_net":14212.0,"institution_net":-676.0,"retail_net":-13536.0},{"date":"2026-10-14","foreign_net":-12760.0,"institution_net":676.0,"retail_net":12084.0},{"date":"2026-10-13","foreign_net":3292.0,"institution_net":0.0,"retail_net":-3292.0},{"date":"2026-10-12","foreign_net":33650.0,"institution_net":0.0,"retail_net":-33650.0},{"date":"2026-10-08","foreign_net":-47973.0,"institution_net":0.0,"retail_net":47973.0},{"date":"2026-10-07","foreign_net":-13254.0,"institution_net":0.0,"retail_net":13254.0},{"date":"2026-10-06","foreign_net":4780.0,"institution_net":-1038.0,"retail_net":-3742.0},{"date":"2026-10-02","foreign_net":-4631.0,"institution_net":1038.0,"retail_net":3593.0},{"date":"2026-10-01","foreign_net":7872.0,"institution_net":0.0,"retail_net":-7872.0},{"date":"2026-09-30","foreign_net":-13207.0,"institution_net":1.0,"retail_net":13206.0},{"date":"2026-09-29","foreign_net":4283.0,"institution_net":0.0,"retail_net":-4283.0},{"date":"2026-09-28","foreign_net":9242.0,"institution_net":0.0,"retail_net":-9242.0},{"date":"2026-09-23","foreign_net":-5636.0,"institution_net":1.0,"retail_net":5635.0},{"date":"2026-09-22","foreign_net":-11523.0,"institution_net":0.0,"retail_net":11523.0},{"date":"2026-09-21","foreign_net":-6783.0,"institution_net":1.0,"retail_net":6782.0},{"date":"2026-09-18","foreign_net":-32987.0,"institution_net":-181.0,"retail_net":33168.0},{"date":"2026-09-17","foreign_net":-8765.0,"institution_net":0.0,"retail_net":8765.0},{"date":"2026-09-16","foreign_net":9974.0,"institution_net":1.0,"retail_net":-9975.0},{"date":"2026-09-15","foreign_net":-4856.0,"institution_net":0.0,"retail_net":4856.0},{"date":"2026-09-14","foreign_net":-11605.0,"institution_net":0.0,"retail_net":11605.0},{"date":"2026-09-11","foreign_net":-6248.0,"institution_net":1.0,"retail_net":6247.0},{"date":"2026-09-10","foreign_net":-9410.0,"institution_net":-625.0,"retail_net":10035.0},{"date":"2026-09-09","foreign_net":-2861.0,"institution_net":0.0,"retail_net":2861.0},{"date":"2026-09-08","foreign_net":-26260.0,"institution_net":626.0,"retail_net":25634.0}],"periods":{"d1":{"foreign_net":-3421.0,"institution_net":0,"retail_net":3421.0},"d3":{"foreign_net":-11698.0,"institution_net":0,"retail_net":11698.0},"d7":{"foreign_net":36702.0,"institution_net":-676.0,"retail_net":-36026.0},"d14":{"foreign_net":-194.0,"institution_net":0.0,"retail_net":194.0},"d30":{"foreign_net":-108964.0,"institution_net":-175.0,"retail_net":109139.0}}},"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 -693, PBR 0.25x) — 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 -693원"}]},"growth":{"grade":"F","percentile":23,"summary":"매출 -13.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-13.3,"unit":"%","percentile":35,"direction":"higher_better"},{"name":"영업이익 성장률","value":-103.7,"unit":"%","percentile":11,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.2%","metrics":[{"name":"ROE","value":-7.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-33.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-83.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.2,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.5,"unit":"%","percentile":24,"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":"C","percentile":54,"summary":"유동비율 2.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.06,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -693, PBR 0.25x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -13.3%"},"profitability":{"grade":"C","reason":"ROE -7.2%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.4,"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":14.42,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-33.75,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-83.93,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.25,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.67,"pbr_5y_low":0.19,"pbr_5y_avg":0.31,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":0.25,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.25},{"quarter":"2024-Q3","per":null,"pbr":0.25},{"quarter":"2024-Q4","per":null,"pbr":0.28},{"quarter":"2025-Q1","per":null,"pbr":0.24},{"quarter":"2025-Q2","per":null,"pbr":0.24},{"quarter":"2025-Q3","per":null,"pbr":0.23},{"quarter":"2025-Q4","per":null,"pbr":0.19},{"quarter":"2026-Q1","per":null,"pbr":0.67},{"quarter":"2026-Q2","per":null,"pbr":0.41},{"quarter":"현재","per":null,"pbr":0.25}],"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":"Healthcare","industry":"MEDICAL DEVICES"},"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":"-7.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:56:27.611755+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"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"},"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":-0.07163041463025333,"dividend_yield":null,"eps":-693.15,"revenue":7738386939.0,"operating_income":-3311300285.0,"net_income":-17103413704.0,"market_cap":null,"profit_margin":-2.210203991971769,"operating_margin":-0.42790575233601663,"roa":-0.05105353681158882,"gross_margin":0.14416729672400788,"total_equity":238773065775.0,"total_assets":335009379803.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.42,"roe":0.013831602256306608,"dividend_yield":null,"eps":132.0,"revenue":8924092721.0,"operating_income":-1625600570.0,"net_income":3257123112.0,"market_cap":103600000000.0,"profit_margin":0.36498086851287437,"operating_margin":-0.18215863739006977,"roa":0.009985797472538228,"gross_margin":0.1606110254353553,"total_equity":235484150834.0,"total_assets":326175562939.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0529001072012355,"dividend_yield":null,"eps":-504.62,"revenue":6419565275.0,"operating_income":-3322322115.0,"net_income":-12451414198.0,"market_cap":null,"profit_margin":-1.9396039551914985,"operating_margin":-0.5175307007062094,"roa":-0.03807408809026185,"gross_margin":-0.09692464837504125,"total_equity":235375972881.0,"total_assets":327031186367.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.001345225846011667,"dividend_yield":null,"eps":-13.57,"revenue":8650420989.0,"operating_income":-2452035592.0,"net_income":-334885795.0,"market_cap":null,"profit_margin":-0.03871323666511094,"operating_margin":-0.28345852706105795,"roa":-0.0009858450317338358,"gross_margin":0.17022204409154681,"total_equity":248943919709.0,"total_assets":339694154984.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.023579889074416563,"dividend_yield":null,"eps":-242.13,"revenue":8878121872.0,"operating_income":-2047803819.0,"net_income":-5974505391.0,"market_cap":null,"profit_margin":-0.6729469900433014,"operating_margin":-0.2306573224071642,"roa":-0.018000703360683316,"gross_margin":0.09552342142031817,"total_equity":253372921821.0,"total_assets":331903996821.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.012023351286245026,"dividend_yield":null,"eps":-120.34,"revenue":6164940846.0,"operating_income":-2730879950.0,"net_income":-2969279084.0,"market_cap":null,"profit_margin":-0.4816395093111977,"operating_margin":-0.4429693679497148,"roa":-0.009105066921491496,"gross_margin":0.08651575000043399,"total_equity":246959355450.0,"total_assets":326112823728.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.13491904971190355,"dividend_yield":null,"eps":-1362.06,"revenue":11908117584.0,"operating_income":-2941800937.0,"net_income":-33608818007.0,"market_cap":null,"profit_margin":-2.8223451582437784,"operating_margin":-0.2470416433368668,"roa":-0.10125698340834542,"gross_margin":0.11703169944110287,"total_equity":249103577877.0,"total_assets":331916050387.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.017312851047201226,"dividend_yield":null,"eps":-191.38,"revenue":10537765464.0,"operating_income":-1105642492.0,"net_income":-4722281339.0,"market_cap":null,"profit_margin":-0.4481292884276704,"operating_margin":-0.10492191117530456,"roa":-0.013321569597936676,"gross_margin":0.22804708856063416,"total_equity":272761622342.0,"total_assets":354483854495.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.004116291864015355,"dividend_yield":null,"eps":46.66,"revenue":1098179971.0,"operating_income":-3036737282.0,"net_income":1151382942.0,"market_cap":null,"profit_margin":1.0484464954788362,"operating_margin":-2.765245553727186,"roa":0.0032122892959428047,"gross_margin":-0.2718971351554544,"total_equity":279713630626.0,"total_assets":358430650519.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.00574727749647615,"dividend_yield":null,"eps":65.4,"revenue":1869252001.0,"operating_income":-3474400576.0,"net_income":1613789422.0,"market_cap":null,"profit_margin":0.8633343289918458,"operating_margin":-1.8587117061483889,"roa":0.004737792732839592,"gross_margin":-1.2661044057911377,"total_equity":280791978983.0,"total_assets":340620519512.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.09781850231730246,"dividend_yield":null,"eps":-1139.04,"revenue":3063738243.0,"operating_income":-26429797754.0,"net_income":-28105851223.0,"market_cap":null,"profit_margin":-9.173711653473003,"operating_margin":-8.626650078343523,"roa":-0.0809250069243654,"gross_margin":-7.862346182490108,"total_equity":287326533909.0,"total_assets":347307368775.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.003948220612811549,"dividend_yield":null,"eps":50.5,"revenue":3874206083.0,"operating_income":-743966896.0,"net_income":1246052192.0,"market_cap":null,"profit_margin":0.3216277516747681,"operating_margin":-0.1920308006495895,"roa":0.003296610752685584,"gross_margin":0.7740079406612196,"total_equity":315598421212.0,"total_assets":377979775436.0}],"current_price":2405.0,"change_pct":-4.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":659.0},{"date":"2016-10-25","close":657.0},{"date":"2016-10-26","close":660.0},{"date":"2016-10-27","close":665.0},{"date":"2016-10-28","close":659.0},{"date":"2016-10-31","close":662.0},{"date":"2016-11-01","close":662.0},{"date":"2016-11-02","close":657.0},{"date":"2016-11-03","close":659.0},{"date":"2016-11-04","close":655.0},{"date":"2016-11-07","close":657.0},{"date":"2016-11-08","close":655.0},{"date":"2016-11-09","close":657.0},{"date":"2016-11-10","close":657.0},{"date":"2016-11-11","close":659.0},{"date":"2016-11-14","close":655.0},{"date":"2016-11-15","close":655.0},{"date":"2016-11-16","close":655.0},{"date":"2016-11-17","close":655.0},{"date":"2016-11-18","close":657.0},{"date":"2016-11-21","close":659.0},{"date":"2016-11-22","close":659.0},{"date":"2016-11-23","close":657.0},{"date":"2016-11-24","close":657.0},{"date":"2016-11-25","close":662.0},{"date":"2016-11-28","close":657.0},{"date":"2016-11-29","close":657.0},{"date":"2016-11-30","close":657.0},{"date":"2016-12-01","close":657.0},{"date":"2016-12-02","close":657.0},{"date":"2016-12-05","close":657.0},{"date":"2016-12-06","close":657.0},{"date":"2016-12-07","close":657.0},{"date":"2016-12-08","close":657.0},{"date":"2016-12-09","close":659.0},{"date":"2016-12-12","close":657.0},{"date":"2016-12-13","close":657.0},{"date":"2016-12-14","close":657.0},{"date":"2016-12-15","close":659.0},{"date":"2016-12-16","close":660.0},{"date":"2016-12-19","close":659.0},{"date":"2016-12-20","close":659.0},{"date":"2016-12-21","close":659.0},{"date":"2016-12-22","close":659.0},{"date":"2016-12-23","close":660.0},{"date":"2016-12-26","close":662.0},{"date":"2016-12-27","close":660.0},{"date":"2016-12-28","close":659.0},{"date":"2016-12-29","close":660.0},{"date":"2017-01-02","close":660.0},{"date":"2017-01-03","close":660.0},{"date":"2017-01-04","close":660.0},{"date":"2017-01-05","close":660.0},{"date":"2017-01-06","close":660.0},{"date":"2017-01-09","close":660.0},{"date":"2017-01-10","close":660.0},{"date":"2017-01-11","close":660.0},{"date":"2017-01-12","close":660.0},{"date":"2017-01-13","close":660.0},{"date":"2017-01-16","close":660.0},{"date":"2017-01-17","close":660.0},{"date":"2017-01-18","close":660.0},{"date":"2017-01-19","close":659.0},{"date":"2017-01-20","close":660.0},{"date":"2017-01-23","close":660.0},{"date":"2017-01-24","close":659.0},{"date":"2017-01-25","close":660.0},{"date":"2017-01-26","close":660.0},{"date":"2017-01-31","close":660.0},{"date":"2017-02-01","close":660.0},{"date":"2017-02-02","close":660.0},{"date":"2017-02-03","close":660.0},{"date":"2017-02-06","close":662.0},{"date":"2017-02-07","close":662.0},{"date":"2017-02-08","close":660.0},{"date":"2017-02-09","close":659.0},{"date":"2017-02-10","close":659.0},{"date":"2017-02-13","close":660.0},{"date":"2017-02-14","close":660.0},{"date":"2017-02-15","close":659.0},{"date":"2017-02-16","close":660.0},{"date":"2017-02-17","close":660.0},{"date":"2017-02-20","close":662.0},{"date":"2017-02-21","close":664.0},{"date":"2017-02-22","close":664.0},{"date":"2017-02-23","close":669.0},{"date":"2017-02-24","close":670.0},{"date":"2017-02-27","close":670.0},{"date":"2017-02-28","close":672.0},{"date":"2017-03-02","close":674.0},{"date":"2017-03-03","close":669.0},{"date":"2017-03-06","close":674.0},{"date":"2017-03-07","close":670.0},{"date":"2017-03-08","close":667.0},{"date":"2017-03-09","close":675.0},{"date":"2017-03-10","close":674.0},{"date":"2017-03-13","close":675.0},{"date":"2017-03-14","close":674.0},{"date":"2017-03-15","close":674.0},{"date":"2017-03-16","close":672.0},{"date":"2017-03-17","close":677.0},{"date":"2017-03-20","close":674.0},{"date":"2017-03-21","close":675.0},{"date":"2017-03-22","close":674.0},{"date":"2017-03-23","close":677.0},{"date":"2017-03-24","close":677.0},{"date":"2017-03-27","close":678.0},{"date":"2017-03-28","close":677.0},{"date":"2017-03-29","close":675.0},{"date":"2017-03-30","close":677.0},{"date":"2017-03-31","close":678.0},{"date":"2017-04-03","close":674.0},{"date":"2017-04-04","close":677.0},{"date":"2017-04-05","close":672.0},{"date":"2017-04-06","close":674.0},{"date":"2017-04-07","close":678.0},{"date":"2017-04-10","close":678.0},{"date":"2017-04-11","close":672.0},{"date":"2017-04-12","close":674.0},{"date":"2017-04-13","close":675.0},{"date":"2017-04-14","close":677.0},{"date":"2017-04-17","close":674.0},{"date":"2017-04-18","close":682.0},{"date":"2017-04-19","close":682.0},{"date":"2017-04-20","close":680.0},{"date":"2017-04-21","close":683.0},{"date":"2017-04-24","close":682.0},{"date":"2017-04-25","close":683.0},{"date":"2017-04-26","close":683.0},{"date":"2017-04-27","close":687.0},{"date":"2017-04-28","close":683.0},{"date":"2017-05-02","close":683.0},{"date":"2017-05-04","close":683.0},{"date":"2017-05-08","close":682.0},{"date":"2017-05-10","close":682.0},{"date":"2017-05-11","close":682.0},{"date":"2017-05-12","close":682.0},{"date":"2017-05-15","close":682.0},{"date":"2017-05-16","close":682.0},{"date":"2017-05-17","close":682.0},{"date":"2017-05-18","close":682.0},{"date":"2017-05-19","close":682.0},{"date":"2017-05-22","close":682.0},{"date":"2017-05-23","close":682.0},{"date":"2017-05-24","close":682.0},{"date":"2017-05-25","close":682.0},{"date":"2017-05-26","close":682.0},{"date":"2017-05-29","close":682.0},{"date":"2017-05-30","close":682.0},{"date":"2017-05-31","close":682.0},{"date":"2017-06-01","close":682.0},{"date":"2017-06-02","close":682.0},{"date":"2017-06-05","close":682.0},{"date":"2017-06-07","close":682.0},{"date":"2017-06-08","close":682.0},{"date":"2017-06-09","close":682.0},{"date":"2017-06-12","close":682.0},{"date":"2017-06-13","close":682.0},{"date":"2017-06-14","close":682.0},{"date":"2017-06-15","close":682.0},{"date":"2017-06-16","close":682.0},{"date":"2017-06-19","close":682.0},{"date":"2017-06-20","close":682.0},{"date":"2017-06-21","close":682.0},{"date":"2017-06-22","close":682.0},{"date":"2017-06-23","close":682.0},{"date":"2017-06-26","close":682.0},{"date":"2017-06-27","close":682.0},{"date":"2017-06-28","close":682.0},{"date":"2017-06-29","close":682.0},{"date":"2017-06-30","close":682.0},{"date":"2017-07-03","close":682.0},{"date":"2017-07-04","close":682.0},{"date":"2017-07-05","close":682.0},{"date":"2017-07-06","close":682.0},{"date":"2017-07-07","close":886.0},{"date":"2017-07-10","close":1151.0},{"date":"2017-07-11","close":1038.0},{"date":"2017-07-12","close":873.0},{"date":"2017-07-13","close":810.0},{"date":"2017-07-14","close":760.0},{"date":"2017-07-17","close":745.0},{"date":"2017-07-18","close":760.0},{"date":"2017-07-19","close":729.0},{"date":"2017-07-20","close":701.0},{"date":"2017-07-21","close":680.0},{"date":"2017-07-24","close":682.0},{"date":"2017-07-25","close":684.0},{"date":"2017-07-26","close":661.0},{"date":"2017-07-27","close":644.0},{"date":"2017-07-28","close":620.0},{"date":"2017-07-31","close":614.0},{"date":"2017-08-01","close":619.0},{"date":"2017-08-02","close":632.0},{"date":"2017-08-03","close":655.0},{"date":"2017-08-04","close":670.0},{"date":"2017-08-07","close":658.0},{"date":"2017-08-08","close":640.0},{"date":"2017-08-09","close":629.0},{"date":"2017-08-10","close":600.0},{"date":"2017-08-11","close":591.0},{"date":"2017-08-14","close":591.0},{"date":"2017-08-16","close":619.0},{"date":"2017-08-17","close":610.0},{"date":"2017-08-18","close":640.0},{"date":"2017-08-21","close":620.0},{"date":"2017-08-22","close":635.0},{"date":"2017-08-23","close":633.0},{"date":"2017-08-24","close":619.0},{"date":"2017-08-25","close":638.0},{"date":"2017-08-28","close":599.0},{"date":"2017-08-29","close":573.0},{"date":"2017-08-30","close":570.0},{"date":"2017-08-31","close":565.0},{"date":"2017-09-01","close":562.0},{"date":"2017-09-04","close":556.0},{"date":"2017-09-05","close":578.0},{"date":"2017-09-06","close":576.0},{"date":"2017-09-07","close":569.0},{"date":"2017-09-08","close":568.0},{"date":"2017-09-11","close":564.0},{"date":"2017-09-12","close":557.0},{"date":"2017-09-13","close":558.0},{"date":"2017-09-14","close":564.0},{"date":"2017-09-15","close":556.0},{"date":"2017-09-18","close":553.0},{"date":"2017-09-19","close":555.0},{"date":"2017-09-20","close":552.0},{"date":"2017-09-21","close":544.0},{"date":"2017-09-22","close":552.0},{"date":"2017-09-25","close":532.0},{"date":"2017-09-26","close":511.0},{"date":"2017-09-27","close":499.0},{"date":"2017-09-28","close":494.0},{"date":"2017-09-29","close":482.0},{"date":"2017-10-10","close":482.0},{"date":"2017-10-11","close":489.0},{"date":"2017-10-12","close":488.0},{"date":"2017-10-13","close":509.0},{"date":"2017-10-16","close":499.0},{"date":"2017-10-17","close":420.0},{"date":"2017-10-18","close":427.0},{"date":"2017-10-19","close":420.0},{"date":"2017-10-20","close":421.0},{"date":"2017-10-23","close":422.0},{"date":"2017-10-24","close":438.0},{"date":"2017-10-25","close":430.0},{"date":"2017-10-26","close":430.0},{"date":"2017-10-27","close":427.0},{"date":"2017-10-30","close":425.0},{"date":"2017-10-31","close":425.0},{"date":"2017-11-01","close":444.0},{"date":"2017-11-02","close":459.0},{"date":"2017-11-03","close":463.0},{"date":"2017-11-06","close":461.0},{"date":"2017-11-07","close":472.0},{"date":"2017-11-08","close":488.0},{"date":"2017-11-09","close":479.0},{"date":"2017-11-10","close":479.0},{"date":"2017-11-13","close":480.0},{"date":"2017-11-14","close":488.0},{"date":"2017-11-15","close":509.0},{"date":"2017-11-16","close":532.0},{"date":"2017-11-17","close":566.0},{"date":"2017-11-20","close":638.0},{"date":"2017-11-21","close":679.0},{"date":"2017-11-22","close":657.0},{"date":"2017-11-23","close":678.0},{"date":"2017-11-24","close":662.0},{"date":"2017-11-27","close":616.0},{"date":"2017-11-28","close":650.0},{"date":"2017-11-29","close":648.0},{"date":"2017-11-30","close":610.0},{"date":"2017-12-01","close":611.0},{"date":"2017-12-04","close":635.0},{"date":"2017-12-05","close":637.0},{"date":"2017-12-06","close":612.0},{"date":"2017-12-07","close":577.0},{"date":"2017-12-08","close":561.0},{"date":"2017-12-11","close":543.0},{"date":"2017-12-12","close":545.0},{"date":"2017-12-13","close":551.0},{"date":"2017-12-14","close":551.0},{"date":"2017-12-15","close":551.0},{"date":"2017-12-18","close":561.0},{"date":"2017-12-19","close":531.0},{"date":"2017-12-20","close":509.0},{"date":"2017-12-21","close":481.0},{"date":"2017-12-22","close":477.0},{"date":"2017-12-26","close":543.0},{"date":"2017-12-27","close":532.0},{"date":"2017-12-28","close":556.0},{"date":"2018-01-02","close":582.0},{"date":"2018-01-03","close":572.0},{"date":"2018-01-04","close":589.0},{"date":"2018-01-05","close":597.0},{"date":"2018-01-08","close":631.0},{"date":"2018-01-09","close":595.0},{"date":"2018-01-10","close":615.0},{"date":"2018-01-11","close":624.0},{"date":"2018-01-12","close":636.0},{"date":"2018-01-15","close":642.0},{"date":"2018-01-16","close":632.0},{"date":"2018-01-17","close":604.0},{"date":"2018-01-18","close":604.0},{"date":"2018-01-19","close":590.0},{"date":"2018-01-22","close":591.0},{"date":"2018-01-23","close":610.0},{"date":"2018-01-24","close":610.0},{"date":"2018-01-25","close":624.0},{"date":"2018-01-26","close":663.0},{"date":"2018-01-29","close":690.0},{"date":"2018-01-30","close":662.0},{"date":"2018-01-31","close":701.0},{"date":"2018-02-01","close":694.0},{"date":"2018-02-02","close":644.0},{"date":"2018-02-05","close":614.0},{"date":"2018-02-06","close":600.0},{"date":"2018-02-07","close":585.0},{"date":"2018-02-08","close":600.0},{"date":"2018-02-09","close":579.0},{"date":"2018-02-12","close":581.0},{"date":"2018-02-13","close":610.0},{"date":"2018-02-14","close":614.0},{"date":"2018-02-19","close":625.0},{"date":"2018-02-20","close":642.0},{"date":"2018-02-21","close":642.0},{"date":"2018-02-22","close":653.0},{"date":"2018-02-23","close":655.0},{"date":"2018-02-26","close":636.0},{"date":"2018-02-27","close":612.0},{"date":"2018-02-28","close":612.0},{"date":"2018-03-02","close":614.0},{"date":"2018-03-05","close":578.0},{"date":"2018-03-06","close":597.0},{"date":"2018-03-07","close":557.0},{"date":"2018-03-08","close":573.0},{"date":"2018-03-09","close":577.0},{"date":"2018-03-12","close":586.0},{"date":"2018-03-13","close":593.0},{"date":"2018-03-14","close":587.0},{"date":"2018-03-15","close":585.0},{"date":"2018-03-16","close":578.0},{"date":"2018-03-19","close":566.0},{"date":"2018-03-20","close":574.0},{"date":"2018-03-21","close":581.0},{"date":"2018-03-22","close":564.0},{"date":"2018-03-23","close":505.0},{"date":"2018-03-26","close":513.0},{"date":"2018-03-27","close":539.0},{"date":"2018-03-28","close":522.0},{"date":"2018-03-29","close":526.0},{"date":"2018-03-30","close":526.0},{"date":"2018-04-02","close":503.0},{"date":"2018-04-03","close":506.0},{"date":"2018-04-04","close":501.0},{"date":"2018-04-05","close":517.0},{"date":"2018-04-06","close":527.0},{"date":"2018-04-09","close":562.0},{"date":"2018-04-10","close":585.0},{"date":"2018-04-11","close":590.0},{"date":"2018-04-12","close":574.0},{"date":"2018-04-13","close":638.0},{"date":"2018-04-16","close":678.0},{"date":"2018-04-17","close":645.0},{"date":"2018-04-18","close":614.0},{"date":"2018-04-19","close":593.0},{"date":"2018-04-20","close":594.0},{"date":"2018-04-23","close":566.0},{"date":"2018-04-24","close":582.0},{"date":"2018-04-25","close":594.0},{"date":"2018-04-26","close":600.0},{"date":"2018-04-27","close":597.0},{"date":"2018-04-30","close":560.0},{"date":"2018-05-02","close":536.0},{"date":"2018-05-03","close":541.0},{"date":"2018-05-04","close":534.0},{"date":"2018-05-08","close":522.0},{"date":"2018-05-09","close":539.0},{"date":"2018-05-10","close":541.0},{"date":"2018-05-11","close":549.0},{"date":"2018-05-14","close":540.0},{"date":"2018-05-15","close":527.0},{"date":"2018-05-16","close":524.0},{"date":"2018-05-17","close":523.0},{"date":"2018-05-18","close":526.0},{"date":"2018-05-21","close":541.0},{"date":"2018-05-23","close":556.0},{"date":"2018-05-24","close":558.0},{"date":"2018-05-25","close":560.0},{"date":"2018-05-28","close":568.0},{"date":"2018-05-29","close":564.0},{"date":"2018-05-30","close":543.0},{"date":"2018-05-31","close":547.0},{"date":"2018-06-01","close":547.0},{"date":"2018-06-04","close":555.0},{"date":"2018-06-05","close":595.0},{"date":"2018-06-07","close":603.0},{"date":"2018-06-08","close":602.0},{"date":"2018-06-11","close":603.0},{"date":"2018-06-12","close":602.0},{"date":"2018-06-14","close":595.0},{"date":"2018-06-15","close":599.0},{"date":"2018-06-18","close":615.0},{"date":"2018-06-19","close":648.0},{"date":"2018-06-20","close":653.0},{"date":"2018-06-21","close":642.0},{"date":"2018-06-22","close":617.0},{"date":"2018-06-25","close":598.0},{"date":"2018-06-26","close":570.0},{"date":"2018-06-27","close":570.0},{"date":"2018-06-28","close":543.0},{"date":"2018-06-29","close":532.0},{"date":"2018-07-02","close":503.0},{"date":"2018-07-03","close":507.0},{"date":"2018-07-04","close":510.0},{"date":"2018-07-05","close":505.0},{"date":"2018-07-06","close":507.0},{"date":"2018-07-09","close":511.0},{"date":"2018-07-10","close":528.0},{"date":"2018-07-11","close":528.0},{"date":"2018-07-12","close":528.0},{"date":"2018-07-13","close":528.0},{"date":"2018-07-16","close":530.0},{"date":"2018-07-17","close":520.0},{"date":"2018-07-18","close":501.0},{"date":"2018-07-19","close":511.0},{"date":"2018-07-20","close":532.0},{"date":"2018-07-23","close":502.0},{"date":"2018-07-24","close":498.0},{"date":"2018-07-25","close":493.0},{"date":"2018-07-26","close":494.0},{"date":"2018-07-27","close":507.0},{"date":"2018-07-30","close":505.0},{"date":"2018-07-31","close":506.0},{"date":"2018-08-01","close":515.0},{"date":"2018-08-02","close":518.0},{"date":"2018-08-03","close":519.0},{"date":"2018-08-06","close":514.0},{"date":"2018-08-07","close":522.0},{"date":"2018-08-08","close":519.0},{"date":"2018-08-09","close":530.0},{"date":"2018-08-10","close":522.0},{"date":"2018-08-13","close":501.0},{"date":"2018-08-14","close":501.0},{"date":"2018-08-16","close":494.0},{"date":"2018-08-17","close":499.0},{"date":"2018-08-20","close":501.0},{"date":"2018-08-21","close":507.0},{"date":"2018-08-22","close":511.0},{"date":"2018-08-23","close":514.0},{"date":"2018-08-24","close":522.0},{"date":"2018-08-27","close":526.0},{"date":"2018-08-28","close":534.0},{"date":"2018-08-29","close":536.0},{"date":"2018-08-30","close":530.0},{"date":"2018-08-31","close":531.0},{"date":"2018-09-03","close":524.0},{"date":"2018-09-04","close":520.0},{"date":"2018-09-05","close":515.0},{"date":"2018-09-06","close":517.0},{"date":"2018-09-07","close":511.0},{"date":"2018-09-10","close":511.0},{"date":"2018-09-11","close":517.0},{"date":"2018-09-12","close":517.0},{"date":"2018-09-13","close":517.0},{"date":"2018-09-14","close":513.0},{"date":"2018-09-17","close":511.0},{"date":"2018-09-18","close":505.0},{"date":"2018-09-19","close":501.0},{"date":"2018-09-20","close":494.0},{"date":"2018-09-21","close":503.0},{"date":"2018-09-27","close":501.0},{"date":"2018-09-28","close":498.0},{"date":"2018-10-01","close":493.0},{"date":"2018-10-02","close":485.0},{"date":"2018-10-04","close":482.0},{"date":"2018-10-05","close":565.0},{"date":"2018-10-08","close":569.0},{"date":"2018-10-10","close":517.0},{"date":"2018-10-11","close":472.0},{"date":"2018-10-12","close":481.0},{"date":"2018-10-15","close":476.0},{"date":"2018-10-16","close":486.0},{"date":"2018-10-17","close":506.0},{"date":"2018-10-18","close":497.0},{"date":"2018-10-19","close":489.0},{"date":"2018-10-22","close":480.0},{"date":"2018-10-23","close":469.0},{"date":"2018-10-24","close":430.0},{"date":"2018-10-25","close":405.0},{"date":"2018-10-26","close":368.0},{"date":"2018-10-29","close":317.0},{"date":"2018-10-30","close":330.0},{"date":"2018-10-31","close":376.0},{"date":"2018-11-01","close":375.0},{"date":"2018-11-02","close":381.0},{"date":"2018-11-05","close":384.0},{"date":"2018-11-06","close":378.0},{"date":"2018-11-07","close":392.0},{"date":"2018-11-08","close":406.0},{"date":"2018-11-09","close":402.0},{"date":"2018-11-12","close":381.0},{"date":"2018-11-13","close":367.0},{"date":"2018-11-14","close":372.0},{"date":"2018-11-15","close":376.0},{"date":"2018-11-16","close":379.0},{"date":"2018-11-19","close":383.0},{"date":"2018-11-20","close":406.0},{"date":"2018-11-21","close":410.0},{"date":"2018-11-22","close":388.0},{"date":"2018-11-23","close":380.0},{"date":"2018-11-26","close":393.0},{"date":"2018-11-27","close":396.0},{"date":"2018-11-28","close":388.0},{"date":"2018-11-29","close":381.0},{"date":"2018-11-30","close":381.0},{"date":"2018-12-03","close":387.0},{"date":"2018-12-04","close":393.0},{"date":"2018-12-05","close":387.0},{"date":"2018-12-06","close":384.0},{"date":"2018-12-07","close":393.0},{"date":"2018-12-10","close":378.0},{"date":"2018-12-11","close":380.0},{"date":"2018-12-12","close":381.0},{"date":"2018-12-13","close":372.0},{"date":"2018-12-14","close":361.0},{"date":"2018-12-17","close":349.0},{"date":"2018-12-18","close":345.0},{"date":"2018-12-19","close":347.0},{"date":"2018-12-20","close":347.0},{"date":"2018-12-21","close":346.0},{"date":"2018-12-24","close":351.0},{"date":"2018-12-26","close":340.0},{"date":"2018-12-27","close":346.0},{"date":"2018-12-28","close":358.0},{"date":"2019-01-02","close":350.0},{"date":"2019-01-03","close":343.0},{"date":"2019-01-04","close":349.0},{"date":"2019-01-07","close":351.0},{"date":"2019-01-08","close":351.0},{"date":"2019-01-09","close":358.0},{"date":"2019-01-10","close":364.0},{"date":"2019-01-11","close":375.0},{"date":"2019-01-14","close":383.0},{"date":"2019-01-15","close":391.0},{"date":"2019-01-16","close":385.0},{"date":"2019-01-17","close":376.0},{"date":"2019-01-18","close":376.0},{"date":"2019-01-21","close":378.0},{"date":"2019-01-22","close":385.0},{"date":"2019-01-23","close":391.0},{"date":"2019-01-24","close":391.0},{"date":"2019-01-25","close":388.0},{"date":"2019-01-28","close":393.0},{"date":"2019-01-29","close":389.0},{"date":"2019-01-30","close":392.0},{"date":"2019-01-31","close":387.0},{"date":"2019-02-01","close":385.0},{"date":"2019-02-07","close":384.0},{"date":"2019-02-08","close":391.0},{"date":"2019-02-11","close":391.0},{"date":"2019-02-12","close":387.0},{"date":"2019-02-13","close":392.0},{"date":"2019-02-14","close":391.0},{"date":"2019-02-15","close":388.0},{"date":"2019-02-18","close":396.0},{"date":"2019-02-19","close":410.0},{"date":"2019-02-20","close":417.0},{"date":"2019-02-21","close":425.0},{"date":"2019-02-22","close":422.0},{"date":"2019-02-25","close":413.0},{"date":"2019-02-26","close":414.0},{"date":"2019-02-27","close":418.0},{"date":"2019-02-28","close":401.0},{"date":"2019-03-04","close":418.0},{"date":"2019-03-05","close":422.0},{"date":"2019-03-06","close":425.0},{"date":"2019-03-07","close":416.0},{"date":"2019-03-08","close":410.0},{"date":"2019-03-11","close":400.0},{"date":"2019-03-12","close":400.0},{"date":"2019-03-13","close":399.0},{"date":"2019-03-14","close":406.0},{"date":"2019-03-15","close":401.0},{"date":"2019-03-18","close":404.0},{"date":"2019-03-19","close":400.0},{"date":"2019-03-20","close":392.0},{"date":"2019-03-21","close":397.0},{"date":"2019-03-22","close":409.0},{"date":"2019-03-25","close":391.0},{"date":"2019-03-26","close":404.0},{"date":"2019-03-27","close":409.0},{"date":"2019-03-28","close":397.0},{"date":"2019-03-29","close":402.0},{"date":"2019-04-01","close":410.0},{"date":"2019-04-02","close":417.0},{"date":"2019-04-03","close":431.0},{"date":"2019-04-04","close":430.0},{"date":"2019-04-05","close":423.0},{"date":"2019-04-08","close":434.0},{"date":"2019-04-09","close":430.0},{"date":"2019-04-10","close":429.0},{"date":"2019-04-11","close":484.0},{"date":"2019-04-12","close":482.0},{"date":"2019-04-15","close":476.0},{"date":"2019-04-16","close":514.0},{"date":"2019-04-17","close":501.0},{"date":"2019-04-18","close":473.0},{"date":"2019-04-19","close":486.0},{"date":"2019-04-22","close":471.0},{"date":"2019-04-23","close":458.0},{"date":"2019-04-24","close":479.0},{"date":"2019-04-25","close":475.0},{"date":"2019-04-26","close":468.0},{"date":"2019-04-29","close":471.0},{"date":"2019-04-30","close":468.0},{"date":"2019-05-02","close":472.0},{"date":"2019-05-03","close":499.0},{"date":"2019-05-07","close":498.0},{"date":"2019-05-08","close":498.0},{"date":"2019-05-09","close":532.0},{"date":"2019-05-10","close":522.0},{"date":"2019-05-13","close":494.0},{"date":"2019-05-14","close":475.0},{"date":"2019-05-15","close":486.0},{"date":"2019-05-16","close":451.0},{"date":"2019-05-17","close":433.0},{"date":"2019-05-20","close":427.0},{"date":"2019-05-21","close":435.0},{"date":"2019-05-22","close":459.0},{"date":"2019-05-23","close":450.0},{"date":"2019-05-24","close":459.0},{"date":"2019-05-27","close":459.0},{"date":"2019-05-28","close":458.0},{"date":"2019-05-29","close":476.0},{"date":"2019-05-30","close":490.0},{"date":"2019-05-31","close":488.0},{"date":"2019-06-03","close":490.0},{"date":"2019-06-04","close":502.0},{"date":"2019-06-05","close":489.0},{"date":"2019-06-07","close":484.0},{"date":"2019-06-10","close":489.0},{"date":"2019-06-11","close":496.0},{"date":"2019-06-12","close":489.0},{"date":"2019-06-13","close":503.0},{"date":"2019-06-14","close":493.0},{"date":"2019-06-17","close":488.0},{"date":"2019-06-18","close":493.0},{"date":"2019-06-19","close":496.0},{"date":"2019-06-20","close":501.0},{"date":"2019-06-21","close":520.0},{"date":"2019-06-24","close":522.0},{"date":"2019-06-25","close":499.0},{"date":"2019-06-26","close":503.0},{"date":"2019-06-27","close":492.0},{"date":"2019-06-28","close":488.0},{"date":"2019-07-01","close":488.0},{"date":"2019-07-02","close":490.0},{"date":"2019-07-03","close":485.0},{"date":"2019-07-04","close":472.0},{"date":"2019-07-05","close":465.0},{"date":"2019-07-08","close":438.0},{"date":"2019-07-09","close":434.0},{"date":"2019-07-10","close":443.0},{"date":"2019-07-11","close":438.0},{"date":"2019-07-12","close":448.0},{"date":"2019-07-15","close":444.0},{"date":"2019-07-16","close":455.0},{"date":"2019-07-17","close":451.0},{"date":"2019-07-18","close":440.0},{"date":"2019-07-19","close":442.0},{"date":"2019-07-22","close":440.0},{"date":"2019-07-23","close":427.0},{"date":"2019-07-24","close":418.0},{"date":"2019-07-25","close":396.0},{"date":"2019-07-26","close":393.0},{"date":"2019-07-29","close":362.0},{"date":"2019-07-30","close":367.0},{"date":"2019-07-31","close":380.0},{"date":"2019-08-01","close":375.0},{"date":"2019-08-02","close":374.0},{"date":"2019-08-05","close":317.0},{"date":"2019-08-06","close":323.0},{"date":"2019-08-07","close":336.0},{"date":"2019-08-08","close":367.0},{"date":"2019-08-09","close":372.0},{"date":"2019-08-12","close":367.0},{"date":"2019-08-13","close":371.0},{"date":"2019-08-14","close":364.0},{"date":"2019-08-16","close":366.0},{"date":"2019-08-19","close":366.0},{"date":"2019-08-20","close":393.0},{"date":"2019-08-21","close":395.0},{"date":"2019-08-22","close":388.0},{"date":"2019-08-23","close":391.0},{"date":"2019-08-26","close":363.0},{"date":"2019-08-27","close":363.0},{"date":"2019-08-28","close":374.0},{"date":"2019-08-29","close":372.0},{"date":"2019-08-30","close":379.0},{"date":"2019-09-02","close":383.0},{"date":"2019-09-03","close":387.0},{"date":"2019-09-04","close":397.0},{"date":"2019-09-05","close":393.0},{"date":"2019-09-06","close":385.0},{"date":"2019-09-09","close":388.0},{"date":"2019-09-10","close":385.0},{"date":"2019-09-11","close":391.0},{"date":"2019-09-16","close":389.0},{"date":"2019-09-17","close":405.0},{"date":"2019-09-18","close":404.0},{"date":"2019-09-19","close":404.0},{"date":"2019-09-20","close":404.0},{"date":"2019-09-23","close":399.0},{"date":"2019-09-24","close":399.0},{"date":"2019-09-25","close":380.0},{"date":"2019-09-26","close":387.0},{"date":"2019-09-27","close":393.0},{"date":"2019-09-30","close":389.0},{"date":"2019-10-01","close":396.0},{"date":"2019-10-02","close":393.0},{"date":"2019-10-04","close":384.0},{"date":"2019-10-07","close":381.0},{"date":"2019-10-08","close":383.0},{"date":"2019-10-10","close":381.0},{"date":"2019-10-11","close":379.0},{"date":"2019-10-14","close":384.0},{"date":"2019-10-15","close":384.0},{"date":"2019-10-16","close":389.0},{"date":"2019-10-17","close":397.0},{"date":"2019-10-18","close":395.0},{"date":"2019-10-21","close":387.0},{"date":"2019-10-22","close":384.0},{"date":"2019-10-23","close":380.0},{"date":"2019-10-24","close":384.0},{"date":"2019-10-25","close":378.0},{"date":"2019-10-28","close":376.0},{"date":"2019-10-29","close":368.0},{"date":"2019-10-30","close":367.0},{"date":"2019-10-31","close":370.0},{"date":"2019-11-01","close":367.0},{"date":"2019-11-04","close":381.0},{"date":"2019-11-05","close":392.0},{"date":"2019-11-06","close":402.0},{"date":"2019-11-07","close":400.0},{"date":"2019-11-08","close":397.0},{"date":"2019-11-11","close":418.0},{"date":"2019-11-12","close":395.0},{"date":"2019-11-13","close":389.0},{"date":"2019-11-14","close":384.0},{"date":"2019-11-15","close":384.0},{"date":"2019-11-18","close":391.0},{"date":"2019-11-19","close":383.0},{"date":"2019-11-20","close":371.0},{"date":"2019-11-21","close":363.0},{"date":"2019-11-22","close":363.0},{"date":"2019-11-25","close":371.0},{"date":"2019-11-26","close":372.0},{"date":"2019-11-27","close":370.0},{"date":"2019-11-28","close":367.0},{"date":"2019-11-29","close":366.0},{"date":"2019-12-02","close":362.0},{"date":"2019-12-03","close":363.0},{"date":"2019-12-04","close":359.0},{"date":"2019-12-05","close":350.0},{"date":"2019-12-06","close":355.0},{"date":"2019-12-09","close":359.0},{"date":"2019-12-10","close":359.0},{"date":"2019-12-11","close":359.0},{"date":"2019-12-12","close":362.0},{"date":"2019-12-13","close":370.0},{"date":"2019-12-16","close":368.0},{"date":"2019-12-17","close":370.0},{"date":"2019-12-18","close":370.0},{"date":"2019-12-19","close":368.0},{"date":"2019-12-20","close":367.0},{"date":"2019-12-23","close":361.0},{"date":"2019-12-24","close":355.0},{"date":"2019-12-26","close":355.0},{"date":"2019-12-27","close":363.0},{"date":"2019-12-30","close":364.0},{"date":"2020-01-02","close":371.0},{"date":"2020-01-03","close":371.0},{"date":"2020-01-06","close":355.0},{"date":"2020-01-07","close":367.0},{"date":"2020-01-08","close":342.0},{"date":"2020-01-09","close":357.0},{"date":"2020-01-10","close":359.0},{"date":"2020-01-13","close":361.0},{"date":"2020-01-14","close":354.0},{"date":"2020-01-15","close":358.0},{"date":"2020-01-16","close":357.0},{"date":"2020-01-17","close":359.0},{"date":"2020-01-20","close":372.0},{"date":"2020-01-21","close":363.0},{"date":"2020-01-22","close":385.0},{"date":"2020-01-23","close":378.0},{"date":"2020-01-28","close":410.0},{"date":"2020-01-29","close":391.0},{"date":"2020-01-30","close":412.0},{"date":"2020-01-31","close":384.0},{"date":"2020-02-03","close":354.0},{"date":"2020-02-04","close":362.0},{"date":"2020-02-05","close":370.0},{"date":"2020-02-06","close":372.0},{"date":"2020-02-07","close":368.0},{"date":"2020-02-10","close":362.0},{"date":"2020-02-11","close":354.0},{"date":"2020-02-12","close":351.0},{"date":"2020-02-13","close":345.0},{"date":"2020-02-14","close":353.0},{"date":"2020-02-17","close":346.0},{"date":"2020-02-18","close":350.0},{"date":"2020-02-19","close":359.0},{"date":"2020-02-20","close":355.0},{"date":"2020-02-21","close":354.0},{"date":"2020-02-24","close":341.0},{"date":"2020-02-25","close":338.0},{"date":"2020-02-26","close":337.0},{"date":"2020-02-27","close":334.0},{"date":"2020-02-28","close":321.0},{"date":"2020-03-02","close":323.0},{"date":"2020-03-03","close":329.0},{"date":"2020-03-04","close":340.0},{"date":"2020-03-05","close":345.0},{"date":"2020-03-06","close":342.0},{"date":"2020-03-09","close":336.0},{"date":"2020-03-10","close":330.0},{"date":"2020-03-11","close":429.0},{"date":"2020-03-12","close":557.0},{"date":"2020-03-13","close":421.0},{"date":"2020-03-16","close":446.0},{"date":"2020-03-17","close":485.0},{"date":"2020-03-18","close":437.0},{"date":"2020-03-19","close":458.0},{"date":"2020-03-20","close":489.0},{"date":"2020-03-23","close":522.0},{"date":"2020-03-24","close":514.0},{"date":"2020-03-25","close":551.0},{"date":"2020-03-26","close":716.0},{"date":"2020-03-27","close":928.0},{"date":"2020-03-30","close":1003.0},{"date":"2020-03-31","close":1003.0},{"date":"2020-04-01","close":750.0},{"date":"2020-04-02","close":657.0},{"date":"2020-04-03","close":666.0},{"date":"2020-04-06","close":865.0},{"date":"2020-04-07","close":775.0},{"date":"2020-04-08","close":741.0},{"date":"2020-04-09","close":724.0},{"date":"2020-04-10","close":671.0},{"date":"2020-04-13","close":615.0},{"date":"2020-04-14","close":603.0},{"date":"2020-04-16","close":648.0},{"date":"2020-04-17","close":599.0},{"date":"2020-04-20","close":650.0},{"date":"2020-04-21","close":708.0},{"date":"2020-04-22","close":671.0},{"date":"2020-04-23","close":724.0},{"date":"2020-04-24","close":750.0},{"date":"2020-04-27","close":779.0},{"date":"2020-04-28","close":826.0},{"date":"2020-04-29","close":916.0},{"date":"2020-05-04","close":851.0},{"date":"2020-05-06","close":776.0},{"date":"2020-05-07","close":787.0},{"date":"2020-05-08","close":825.0},{"date":"2020-05-11","close":844.0},{"date":"2020-05-12","close":899.0},{"date":"2020-05-13","close":961.0},{"date":"2020-05-14","close":1071.0},{"date":"2020-05-15","close":996.0},{"date":"2020-05-18","close":996.0},{"date":"2020-05-19","close":876.0},{"date":"2020-05-20","close":968.0},{"date":"2020-05-21","close":950.0},{"date":"2020-05-22","close":952.0},{"date":"2020-05-25","close":987.0},{"date":"2020-05-26","close":978.0},{"date":"2020-05-27","close":947.0},{"date":"2020-05-28","close":928.0},{"date":"2020-05-29","close":919.0},{"date":"2020-06-01","close":905.0},{"date":"2020-06-02","close":902.0},{"date":"2020-06-03","close":865.0},{"date":"2020-06-04","close":850.0},{"date":"2020-06-05","close":867.0},{"date":"2020-06-08","close":860.0},{"date":"2020-06-09","close":835.0},{"date":"2020-06-10","close":848.0},{"date":"2020-06-11","close":888.0},{"date":"2020-06-12","close":899.0},{"date":"2020-06-15","close":839.0},{"date":"2020-06-16","close":1091.0},{"date":"2020-06-17","close":1416.0},{"date":"2020-06-18","close":1841.0},{"date":"2020-06-19","close":2391.0},{"date":"2020-06-22","close":3107.0},{"date":"2020-06-23","close":3107.0},{"date":"2020-06-24","close":4038.0},{"date":"2020-06-25","close":2832.0},{"date":"2020-06-26","close":2727.0},{"date":"2020-06-29","close":2832.0},{"date":"2020-06-30","close":2483.0},{"date":"2020-07-01","close":2184.0},{"date":"2020-07-02","close":2234.0},{"date":"2020-07-03","close":2543.0},{"date":"2020-07-06","close":2572.0},{"date":"2020-07-07","close":2543.0},{"date":"2020-07-08","close":2591.0},{"date":"2020-07-09","close":2559.0},{"date":"2020-07-10","close":3107.0},{"date":"2020-07-13","close":3631.0},{"date":"2020-07-14","close":3448.0},{"date":"2020-07-15","close":3186.0},{"date":"2020-07-16","close":3173.0},{"date":"2020-07-17","close":3291.0},{"date":"2020-07-20","close":3212.0},{"date":"2020-07-21","close":3133.0},{"date":"2020-07-22","close":3042.0},{"date":"2020-07-23","close":3225.0},{"date":"2020-07-24","close":3133.0},{"date":"2020-07-27","close":3199.0},{"date":"2020-07-28","close":3159.0},{"date":"2020-07-29","close":3159.0},{"date":"2020-07-30","close":3277.0},{"date":"2020-07-31","close":3356.0},{"date":"2020-08-03","close":4353.0},{"date":"2020-08-04","close":4274.0},{"date":"2020-08-05","close":4392.0},{"date":"2020-08-06","close":4510.0},{"date":"2020-08-07","close":4195.0},{"date":"2020-08-10","close":4208.0},{"date":"2020-08-11","close":3881.0},{"date":"2020-08-12","close":3999.0},{"date":"2020-08-13","close":3815.0},{"date":"2020-08-14","close":3487.0},{"date":"2020-08-18","close":3723.0},{"date":"2020-08-19","close":3671.0},{"date":"2020-08-20","close":3776.0},{"date":"2020-08-21","close":3684.0},{"date":"2020-08-24","close":3671.0},{"date":"2020-08-25","close":3605.0},{"date":"2020-08-26","close":3566.0},{"date":"2020-08-27","close":3369.0},{"date":"2020-08-28","close":3461.0},{"date":"2020-08-31","close":3382.0},{"date":"2020-09-01","close":3395.0},{"date":"2020-09-02","close":3395.0},{"date":"2020-09-03","close":3291.0},{"date":"2020-09-04","close":3251.0},{"date":"2020-09-07","close":3395.0},{"date":"2020-09-08","close":3553.0},{"date":"2020-09-09","close":3881.0},{"date":"2020-09-10","close":3854.0},{"date":"2020-09-11","close":4077.0},{"date":"2020-09-14","close":3867.0},{"date":"2020-09-15","close":3776.0},{"date":"2020-09-16","close":3684.0},{"date":"2020-09-17","close":3658.0},{"date":"2020-09-18","close":3605.0},{"date":"2020-09-21","close":3409.0},{"date":"2020-09-22","close":3422.0},{"date":"2020-09-23","close":3579.0},{"date":"2020-09-24","close":3343.0},{"date":"2020-09-25","close":3264.0},{"date":"2020-09-28","close":3264.0},{"date":"2020-09-29","close":3238.0},{"date":"2020-10-05","close":3264.0},{"date":"2020-10-06","close":3369.0},{"date":"2020-10-07","close":3382.0},{"date":"2020-10-08","close":3343.0},{"date":"2020-10-12","close":3251.0},{"date":"2020-10-13","close":3107.0},{"date":"2020-10-14","close":3002.0},{"date":"2020-10-15","close":2884.0},{"date":"2020-10-16","close":2753.0},{"date":"2020-10-19","close":2727.0},{"date":"2020-10-20","close":2819.0},{"date":"2020-10-21","close":2727.0},{"date":"2020-10-22","close":2674.0},{"date":"2020-10-23","close":2570.0},{"date":"2020-10-26","close":2362.0},{"date":"2020-10-27","close":2444.0},{"date":"2020-10-28","close":2648.0},{"date":"2020-10-29","close":2580.0},{"date":"2020-10-30","close":2512.0},{"date":"2020-11-02","close":2549.0},{"date":"2020-11-03","close":2688.0},{"date":"2020-11-04","close":2612.0},{"date":"2020-11-05","close":2766.0},{"date":"2020-11-06","close":2779.0},{"date":"2020-11-09","close":2806.0},{"date":"2020-11-10","close":2596.0},{"date":"2020-11-11","close":2334.0},{"date":"2020-11-12","close":2221.0},{"date":"2020-11-13","close":2596.0},{"date":"2020-11-16","close":2499.0},{"date":"2020-11-17","close":2313.0},{"date":"2020-11-18","close":2310.0},{"date":"2020-11-19","close":2441.0},{"date":"2020-11-20","close":2383.0},{"date":"2020-11-23","close":2376.0},{"date":"2020-11-24","close":2334.0},{"date":"2020-11-25","close":2365.0},{"date":"2020-11-26","close":2507.0},{"date":"2020-11-27","close":2522.0},{"date":"2020-11-30","close":2538.0},{"date":"2020-12-01","close":2530.0},{"date":"2020-12-02","close":2433.0},{"date":"2020-12-03","close":2323.0},{"date":"2020-12-04","close":2326.0},{"date":"2020-12-07","close":2507.0},{"date":"2020-12-08","close":2362.0},{"date":"2020-12-09","close":2305.0},{"date":"2020-12-10","close":2313.0},{"date":"2020-12-11","close":2326.0},{"date":"2020-12-14","close":2318.0},{"date":"2020-12-15","close":2320.0},{"date":"2020-12-16","close":2334.0},{"date":"2020-12-17","close":2530.0},{"date":"2020-12-18","close":3277.0},{"date":"2020-12-21","close":3173.0},{"date":"2020-12-22","close":2792.0},{"date":"2020-12-23","close":2535.0},{"date":"2020-12-24","close":2444.0},{"date":"2020-12-28","close":2360.0},{"date":"2020-12-29","close":2488.0},{"date":"2020-12-30","close":2491.0},{"date":"2021-01-04","close":2373.0},{"date":"2021-01-05","close":2386.0},{"date":"2021-01-06","close":2368.0},{"date":"2021-01-07","close":2368.0},{"date":"2021-01-08","close":2313.0},{"date":"2021-01-11","close":2155.0},{"date":"2021-01-12","close":2137.0},{"date":"2021-01-13","close":2134.0},{"date":"2021-01-14","close":2019.0},{"date":"2021-01-15","close":1888.0},{"date":"2021-01-18","close":1825.0},{"date":"2021-01-19","close":1880.0},{"date":"2021-01-20","close":1888.0},{"date":"2021-01-21","close":1935.0},{"date":"2021-01-22","close":1896.0},{"date":"2021-01-25","close":1890.0},{"date":"2021-01-26","close":1851.0},{"date":"2021-01-27","close":1925.0},{"date":"2021-01-28","close":1911.0},{"date":"2021-01-29","close":1846.0},{"date":"2021-02-01","close":1856.0},{"date":"2021-02-02","close":1872.0},{"date":"2021-02-03","close":1864.0},{"date":"2021-02-04","close":1851.0},{"date":"2021-02-05","close":1904.0},{"date":"2021-02-08","close":1856.0},{"date":"2021-02-09","close":1841.0},{"date":"2021-02-10","close":1859.0},{"date":"2021-02-15","close":1854.0},{"date":"2021-02-16","close":1825.0},{"date":"2021-02-17","close":1830.0},{"date":"2021-02-18","close":1812.0},{"date":"2021-02-19","close":1723.0},{"date":"2021-02-22","close":1592.0},{"date":"2021-02-23","close":1586.0},{"date":"2021-02-24","close":1481.0},{"date":"2021-02-25","close":1568.0},{"date":"2021-02-26","close":1544.0},{"date":"2021-03-02","close":1523.0},{"date":"2021-03-03","close":1534.0},{"date":"2021-03-04","close":1479.0},{"date":"2021-03-05","close":1484.0},{"date":"2021-03-08","close":1492.0},{"date":"2021-03-09","close":1458.0},{"date":"2021-03-10","close":1437.0},{"date":"2021-03-11","close":1424.0},{"date":"2021-03-12","close":1516.0},{"date":"2021-03-15","close":1547.0},{"date":"2021-03-16","close":1597.0},{"date":"2021-03-17","close":1615.0},{"date":"2021-03-18","close":1668.0},{"date":"2021-03-19","close":1841.0},{"date":"2021-03-22","close":1749.0},{"date":"2021-03-23","close":1678.0},{"date":"2021-03-24","close":1796.0},{"date":"2021-03-25","close":1733.0},{"date":"2021-03-26","close":1683.0},{"date":"2021-03-29","close":1825.0},{"date":"2021-03-30","close":1793.0},{"date":"2021-03-31","close":1772.0},{"date":"2021-04-01","close":1880.0},{"date":"2021-04-02","close":2011.0},{"date":"2021-04-05","close":1901.0},{"date":"2021-04-06","close":2470.0},{"date":"2021-04-07","close":2480.0},{"date":"2021-04-08","close":2423.0},{"date":"2021-04-09","close":2362.0},{"date":"2021-04-12","close":3002.0},{"date":"2021-04-13","close":3055.0},{"date":"2021-04-14","close":2897.0},{"date":"2021-04-15","close":3107.0},{"date":"2021-04-16","close":3159.0},{"date":"2021-04-19","close":3513.0},{"date":"2021-04-20","close":3540.0},{"date":"2021-04-21","close":4208.0},{"date":"2021-04-22","close":4221.0},{"date":"2021-04-23","close":5480.0},{"date":"2021-04-26","close":6135.0},{"date":"2021-04-27","close":6135.0},{"date":"2021-04-28","close":6581.0},{"date":"2021-04-29","close":7158.0},{"date":"2021-04-30","close":6437.0},{"date":"2021-05-03","close":5060.0},{"date":"2021-05-04","close":5021.0},{"date":"2021-05-06","close":4720.0},{"date":"2021-05-07","close":5021.0},{"date":"2021-05-10","close":4667.0},{"date":"2021-05-11","close":4942.0},{"date":"2021-05-12","close":4693.0},{"date":"2021-05-13","close":4864.0},{"date":"2021-05-14","close":4720.0},{"date":"2021-05-17","close":4523.0},{"date":"2021-05-18","close":4353.0},{"date":"2021-05-20","close":4313.0},{"date":"2021-05-21","close":4090.0},{"date":"2021-05-24","close":3985.0},{"date":"2021-05-25","close":3920.0},{"date":"2021-05-26","close":3815.0},{"date":"2021-05-27","close":3763.0},{"date":"2021-05-28","close":3684.0},{"date":"2021-05-31","close":3487.0},{"date":"2021-06-01","close":3487.0},{"date":"2021-06-02","close":3330.0},{"date":"2021-06-03","close":3435.0},{"date":"2021-06-04","close":3277.0},{"date":"2021-06-07","close":3212.0},{"date":"2021-06-08","close":3146.0},{"date":"2021-06-09","close":3068.0},{"date":"2021-06-10","close":3094.0},{"date":"2021-06-11","close":3120.0},{"date":"2021-06-14","close":3107.0},{"date":"2021-06-15","close":3199.0},{"date":"2021-06-16","close":3173.0},{"date":"2021-06-17","close":3094.0},{"date":"2021-06-18","close":3238.0},{"date":"2021-06-21","close":3540.0},{"date":"2021-06-22","close":3409.0},{"date":"2021-06-23","close":4431.0},{"date":"2021-06-24","close":4903.0},{"date":"2021-06-25","close":5008.0},{"date":"2021-06-28","close":4824.0},{"date":"2021-06-29","close":5060.0},{"date":"2021-06-30","close":4956.0},{"date":"2021-07-01","close":4890.0},{"date":"2021-07-02","close":4706.0},{"date":"2021-07-05","close":4720.0},{"date":"2021-07-06","close":4693.0},{"date":"2021-07-07","close":5362.0},{"date":"2021-07-08","close":5664.0},{"date":"2021-07-09","close":6699.0},{"date":"2021-07-12","close":6489.0},{"date":"2021-07-13","close":6135.0},{"date":"2021-07-14","close":6398.0},{"date":"2021-07-15","close":6044.0},{"date":"2021-07-16","close":5349.0},{"date":"2021-07-19","close":5454.0},{"date":"2021-07-20","close":5283.0},{"date":"2021-07-21","close":5296.0},{"date":"2021-07-22","close":4890.0},{"date":"2021-07-23","close":5060.0},{"date":"2021-07-26","close":4811.0},{"date":"2021-07-27","close":5087.0},{"date":"2021-07-28","close":5100.0},{"date":"2021-07-29","close":4982.0},{"date":"2021-07-30","close":4759.0},{"date":"2021-08-02","close":4798.0},{"date":"2021-08-03","close":4864.0},{"date":"2021-08-04","close":4851.0},{"date":"2021-08-05","close":4916.0},{"date":"2021-08-06","close":4772.0},{"date":"2021-08-09","close":4733.0},{"date":"2021-08-10","close":4811.0},{"date":"2021-08-11","close":4929.0},{"date":"2021-08-12","close":4982.0},{"date":"2021-08-13","close":5021.0},{"date":"2021-08-17","close":4746.0},{"date":"2021-08-18","close":4628.0},{"date":"2021-08-19","close":4287.0},{"date":"2021-08-20","close":4077.0},{"date":"2021-08-23","close":4077.0},{"date":"2021-08-24","close":4484.0},{"date":"2021-08-25","close":4339.0},{"date":"2021-08-26","close":4313.0},{"date":"2021-08-27","close":4287.0},{"date":"2021-08-30","close":4117.0},{"date":"2021-08-31","close":4169.0},{"date":"2021-09-01","close":4261.0},{"date":"2021-09-02","close":4143.0},{"date":"2021-09-03","close":4130.0},{"date":"2021-09-06","close":4143.0},{"date":"2021-09-07","close":4143.0},{"date":"2021-09-08","close":3933.0},{"date":"2021-09-09","close":3920.0},{"date":"2021-09-10","close":3894.0},{"date":"2021-09-13","close":3815.0},{"date":"2021-09-14","close":3828.0},{"date":"2021-09-15","close":3920.0},{"date":"2021-09-16","close":3828.0},{"date":"2021-09-17","close":3854.0},{"date":"2021-09-23","close":4851.0},{"date":"2021-09-24","close":4720.0},{"date":"2021-09-27","close":4353.0},{"date":"2021-09-28","close":4064.0},{"date":"2021-09-29","close":4051.0},{"date":"2021-09-30","close":3933.0},{"date":"2021-10-01","close":3854.0},{"date":"2021-10-05","close":3553.0},{"date":"2021-10-06","close":3277.0},{"date":"2021-10-07","close":3474.0},{"date":"2021-10-08","close":3566.0},{"date":"2021-10-12","close":3461.0},{"date":"2021-10-13","close":3395.0},{"date":"2021-10-14","close":3527.0},{"date":"2021-10-15","close":3474.0},{"date":"2021-10-18","close":3356.0},{"date":"2021-10-19","close":3461.0},{"date":"2021-10-20","close":3553.0},{"date":"2021-10-21","close":3435.0},{"date":"2021-10-22","close":4457.0},{"date":"2021-10-25","close":4326.0},{"date":"2021-10-26","close":4379.0},{"date":"2021-10-27","close":4156.0},{"date":"2021-10-28","close":4379.0},{"date":"2021-10-29","close":4221.0},{"date":"2021-11-01","close":4339.0},{"date":"2021-11-02","close":4418.0},{"date":"2021-11-03","close":4470.0},{"date":"2021-11-04","close":4392.0},{"date":"2021-11-05","close":4339.0},{"date":"2021-11-08","close":4090.0},{"date":"2021-11-09","close":3933.0},{"date":"2021-11-10","close":3907.0},{"date":"2021-11-11","close":3763.0},{"date":"2021-11-12","close":3972.0},{"date":"2021-11-15","close":4326.0},{"date":"2021-11-16","close":4405.0},{"date":"2021-11-17","close":4444.0},{"date":"2021-11-18","close":4313.0},{"date":"2021-11-19","close":4339.0},{"date":"2021-11-22","close":4353.0},{"date":"2021-11-23","close":4130.0},{"date":"2021-11-24","close":4392.0},{"date":"2021-11-25","close":4497.0},{"date":"2021-11-26","close":4877.0},{"date":"2021-11-29","close":5152.0},{"date":"2021-11-30","close":5060.0},{"date":"2021-12-01","close":4798.0},{"date":"2021-12-02","close":4720.0},{"date":"2021-12-03","close":4680.0},{"date":"2021-12-06","close":4588.0},{"date":"2021-12-07","close":4602.0},{"date":"2021-12-08","close":4746.0},{"date":"2021-12-09","close":4628.0},{"date":"2021-12-10","close":4562.0},{"date":"2021-12-13","close":4680.0},{"date":"2021-12-14","close":4706.0},{"date":"2021-12-15","close":4667.0},{"date":"2021-12-16","close":4851.0},{"date":"2021-12-17","close":4628.0},{"date":"2021-12-20","close":4720.0},{"date":"2021-12-21","close":4523.0},{"date":"2021-12-22","close":4470.0},{"date":"2021-12-23","close":4261.0},{"date":"2021-12-24","close":4484.0},{"date":"2021-12-27","close":4326.0},{"date":"2021-12-28","close":4326.0},{"date":"2021-12-29","close":4379.0},{"date":"2021-12-30","close":4379.0},{"date":"2022-01-03","close":4313.0},{"date":"2022-01-04","close":4392.0},{"date":"2022-01-05","close":4366.0},{"date":"2022-01-06","close":4484.0},{"date":"2022-01-07","close":4641.0},{"date":"2022-01-10","close":4916.0},{"date":"2022-01-11","close":4733.0},{"date":"2022-01-12","close":4746.0},{"date":"2022-01-13","close":4523.0},{"date":"2022-01-14","close":4405.0},{"date":"2022-01-17","close":4169.0},{"date":"2022-01-18","close":3999.0},{"date":"2022-01-19","close":3999.0},{"date":"2022-01-20","close":4169.0},{"date":"2022-01-21","close":4353.0},{"date":"2022-01-24","close":4575.0},{"date":"2022-01-25","close":4995.0},{"date":"2022-01-26","close":5375.0},{"date":"2022-01-27","close":5729.0},{"date":"2022-01-28","close":7446.0},{"date":"2022-02-03","close":9046.0},{"date":"2022-02-04","close":6673.0},{"date":"2022-02-07","close":6699.0},{"date":"2022-02-08","close":6634.0},{"date":"2022-02-09","close":6385.0},{"date":"2022-02-10","close":6463.0},{"date":"2022-02-11","close":6476.0},{"date":"2022-02-14","close":6398.0},{"date":"2022-02-15","close":6004.0},{"date":"2022-02-16","close":6752.0},{"date":"2022-02-17","close":6476.0},{"date":"2022-02-18","close":6306.0},{"date":"2022-02-21","close":6122.0},{"date":"2022-02-22","close":5388.0},{"date":"2022-02-23","close":5336.0},{"date":"2022-02-24","close":4929.0},{"date":"2022-02-25","close":4824.0},{"date":"2022-02-28","close":4864.0},{"date":"2022-03-02","close":4890.0},{"date":"2022-03-03","close":5257.0},{"date":"2022-03-04","close":5060.0},{"date":"2022-03-07","close":4982.0},{"date":"2022-03-08","close":4890.0},{"date":"2022-03-10","close":4929.0},{"date":"2022-03-11","close":4785.0},{"date":"2022-03-14","close":4536.0},{"date":"2022-03-15","close":4667.0},{"date":"2022-03-16","close":5218.0},{"date":"2022-03-17","close":5100.0},{"date":"2022-03-18","close":5126.0},{"date":"2022-03-21","close":4864.0},{"date":"2022-03-22","close":5087.0},{"date":"2022-03-23","close":4942.0},{"date":"2022-03-24","close":4929.0},{"date":"2022-03-25","close":4969.0},{"date":"2022-03-28","close":4916.0},{"date":"2022-03-29","close":4864.0},{"date":"2022-03-30","close":4811.0},{"date":"2022-03-31","close":4746.0},{"date":"2022-04-01","close":4602.0},{"date":"2022-04-04","close":4615.0},{"date":"2022-04-05","close":4549.0},{"date":"2022-04-06","close":4510.0},{"date":"2022-04-07","close":4326.0},{"date":"2022-04-08","close":4300.0},{"date":"2022-04-11","close":4077.0},{"date":"2022-04-12","close":3999.0},{"date":"2022-04-13","close":4025.0},{"date":"2022-04-14","close":3920.0},{"date":"2022-04-15","close":3684.0},{"date":"2022-04-18","close":3645.0},{"date":"2022-04-19","close":3697.0},{"date":"2022-04-20","close":3579.0},{"date":"2022-04-21","close":3540.0},{"date":"2022-04-22","close":3553.0},{"date":"2022-04-25","close":3395.0},{"date":"2022-04-26","close":3330.0},{"date":"2022-04-27","close":3304.0},{"date":"2022-04-28","close":3264.0},{"date":"2022-04-29","close":3264.0},{"date":"2022-05-02","close":3238.0},{"date":"2022-05-03","close":3277.0},{"date":"2022-05-04","close":3186.0},{"date":"2022-05-06","close":3133.0},{"date":"2022-05-09","close":3094.0},{"date":"2022-05-10","close":3173.0},{"date":"2022-05-11","close":3330.0},{"date":"2022-05-12","close":3540.0},{"date":"2022-05-13","close":3933.0},{"date":"2022-05-16","close":3749.0},{"date":"2022-05-17","close":4103.0},{"date":"2022-05-18","close":3907.0},{"date":"2022-05-19","close":3999.0},{"date":"2022-05-20","close":4012.0},{"date":"2022-05-23","close":3854.0},{"date":"2022-05-24","close":3802.0},{"date":"2022-05-25","close":3723.0},{"date":"2022-05-26","close":3723.0},{"date":"2022-05-27","close":3723.0},{"date":"2022-05-30","close":3802.0},{"date":"2022-05-31","close":3828.0},{"date":"2022-06-02","close":3972.0},{"date":"2022-06-03","close":3815.0},{"date":"2022-06-07","close":3631.0},{"date":"2022-06-08","close":3658.0},{"date":"2022-06-09","close":3553.0},{"date":"2022-06-10","close":3527.0},{"date":"2022-06-13","close":3343.0},{"date":"2022-06-14","close":3264.0},{"date":"2022-06-15","close":3159.0},{"date":"2022-06-16","close":3120.0},{"date":"2022-06-17","close":3251.0},{"date":"2022-06-20","close":3382.0},{"date":"2022-06-21","close":3435.0},{"date":"2022-06-22","close":3317.0},{"date":"2022-06-23","close":3330.0},{"date":"2022-06-24","close":3540.0},{"date":"2022-06-27","close":3566.0},{"date":"2022-06-28","close":3854.0},{"date":"2022-06-29","close":3828.0},{"date":"2022-06-30","close":4156.0},{"date":"2022-07-01","close":4169.0},{"date":"2022-07-04","close":4942.0},{"date":"2022-07-05","close":4956.0},{"date":"2022-07-06","close":4536.0},{"date":"2022-07-07","close":4523.0},{"date":"2022-07-08","close":4798.0},{"date":"2022-07-11","close":4851.0},{"date":"2022-07-12","close":5257.0},{"date":"2022-07-13","close":5165.0},{"date":"2022-07-14","close":5729.0},{"date":"2022-07-15","close":5650.0},{"date":"2022-07-18","close":5991.0},{"date":"2022-07-19","close":6306.0},{"date":"2022-07-20","close":6109.0},{"date":"2022-07-21","close":5716.0},{"date":"2022-07-22","close":5664.0},{"date":"2022-07-25","close":5585.0},{"date":"2022-07-26","close":5467.0},{"date":"2022-07-27","close":5375.0},{"date":"2022-07-28","close":5126.0},{"date":"2022-07-29","close":4982.0},{"date":"2022-08-01","close":4942.0},{"date":"2022-08-02","close":5152.0},{"date":"2022-08-03","close":4942.0},{"date":"2022-08-04","close":4680.0},{"date":"2022-08-05","close":4746.0},{"date":"2022-08-08","close":4969.0},{"date":"2022-08-09","close":5192.0},{"date":"2022-08-10","close":5021.0},{"date":"2022-08-11","close":4916.0},{"date":"2022-08-12","close":4916.0},{"date":"2022-08-16","close":4956.0},{"date":"2022-08-17","close":4890.0},{"date":"2022-08-18","close":4706.0},{"date":"2022-08-19","close":4523.0},{"date":"2022-08-22","close":4379.0},{"date":"2022-08-23","close":4221.0},{"date":"2022-08-24","close":4169.0},{"date":"2022-08-25","close":4195.0},{"date":"2022-08-26","close":4064.0},{"date":"2022-08-29","close":4038.0},{"date":"2022-08-30","close":3999.0},{"date":"2022-08-31","close":4182.0},{"date":"2022-09-01","close":4130.0},{"date":"2022-09-02","close":4143.0},{"date":"2022-09-05","close":3841.0},{"date":"2022-09-06","close":3881.0},{"date":"2022-09-07","close":3815.0},{"date":"2022-09-08","close":3736.0},{"date":"2022-09-13","close":3789.0},{"date":"2022-09-14","close":3736.0},{"date":"2022-09-15","close":3566.0},{"date":"2022-09-16","close":3461.0},{"date":"2022-09-19","close":3356.0},{"date":"2022-09-20","close":3291.0},{"date":"2022-09-21","close":3330.0},{"date":"2022-09-22","close":3173.0},{"date":"2022-09-23","close":3028.0},{"date":"2022-09-26","close":2884.0},{"date":"2022-09-27","close":3055.0},{"date":"2022-09-28","close":2976.0},{"date":"2022-09-29","close":3055.0},{"date":"2022-09-30","close":3146.0},{"date":"2022-10-04","close":3159.0},{"date":"2022-10-05","close":3120.0},{"date":"2022-10-06","close":3212.0},{"date":"2022-10-07","close":3238.0},{"date":"2022-10-11","close":3225.0},{"date":"2022-10-12","close":3566.0},{"date":"2022-10-13","close":3605.0},{"date":"2022-10-14","close":4680.0},{"date":"2022-10-17","close":4706.0},{"date":"2022-10-18","close":5860.0},{"date":"2022-10-19","close":5428.0},{"date":"2022-10-20","close":5047.0},{"date":"2022-10-21","close":4851.0},{"date":"2022-10-24","close":4903.0},{"date":"2022-10-25","close":5074.0},{"date":"2022-10-26","close":5401.0},{"date":"2022-10-27","close":5283.0},{"date":"2022-10-28","close":5244.0},{"date":"2022-10-31","close":5493.0},{"date":"2022-11-01","close":5205.0},{"date":"2022-11-02","close":5192.0},{"date":"2022-11-03","close":4969.0},{"date":"2022-11-04","close":4851.0},{"date":"2022-11-07","close":5008.0},{"date":"2022-11-08","close":5008.0},{"date":"2022-11-09","close":4969.0},{"date":"2022-11-10","close":4864.0},{"date":"2022-11-11","close":4851.0},{"date":"2022-11-14","close":5218.0},{"date":"2022-11-15","close":5192.0},{"date":"2022-11-16","close":4864.0},{"date":"2022-11-17","close":4693.0},{"date":"2022-11-18","close":4497.0},{"date":"2022-11-21","close":4379.0},{"date":"2022-11-22","close":4392.0},{"date":"2022-11-23","close":4444.0},{"date":"2022-11-24","close":4431.0},{"date":"2022-11-25","close":4287.0},{"date":"2022-11-28","close":4221.0},{"date":"2022-11-29","close":4169.0},{"date":"2022-11-30","close":4235.0},{"date":"2022-12-01","close":4248.0},{"date":"2022-12-02","close":4353.0},{"date":"2022-12-05","close":4379.0},{"date":"2022-12-06","close":4470.0},{"date":"2022-12-07","close":4431.0},{"date":"2022-12-08","close":4431.0},{"date":"2022-12-09","close":4824.0},{"date":"2022-12-12","close":4942.0},{"date":"2022-12-13","close":4929.0},{"date":"2022-12-14","close":4903.0},{"date":"2022-12-15","close":4654.0},{"date":"2022-12-16","close":4956.0},{"date":"2022-12-19","close":5178.0},{"date":"2022-12-20","close":4864.0},{"date":"2022-12-21","close":4890.0},{"date":"2022-12-22","close":4851.0},{"date":"2022-12-23","close":4588.0},{"date":"2022-12-26","close":4562.0},{"date":"2022-12-27","close":4339.0},{"date":"2022-12-28","close":3985.0},{"date":"2022-12-29","close":3736.0},{"date":"2023-01-02","close":3527.0},{"date":"2023-01-03","close":3448.0},{"date":"2023-01-04","close":3500.0},{"date":"2023-01-05","close":4353.0},{"date":"2023-01-06","close":4615.0},{"date":"2023-01-09","close":4706.0},{"date":"2023-01-10","close":4484.0},{"date":"2023-01-11","close":4851.0},{"date":"2023-01-12","close":4824.0},{"date":"2023-01-13","close":4667.0},{"date":"2023-01-16","close":4588.0},{"date":"2023-01-17","close":4956.0},{"date":"2023-01-18","close":4680.0},{"date":"2023-01-19","close":4654.0},{"date":"2023-01-20","close":4484.0},{"date":"2023-01-25","close":4463.0},{"date":"2023-01-26","close":4575.0},{"date":"2023-01-27","close":4573.0},{"date":"2023-01-30","close":4143.0},{"date":"2023-01-31","close":4096.0},{"date":"2023-02-01","close":3694.0},{"date":"2023-02-02","close":3723.0},{"date":"2023-02-03","close":3904.0},{"date":"2023-02-06","close":3928.0},{"date":"2023-02-07","close":3993.0},{"date":"2023-02-08","close":4292.0},{"date":"2023-02-09","close":4326.0},{"date":"2023-02-10","close":4145.0},{"date":"2023-02-13","close":3894.0},{"date":"2023-02-14","close":4033.0},{"date":"2023-02-15","close":3875.0},{"date":"2023-02-16","close":3888.0},{"date":"2023-02-17","close":3857.0},{"date":"2023-02-20","close":3912.0},{"date":"2023-02-21","close":3862.0},{"date":"2023-02-22","close":3697.0},{"date":"2023-02-23","close":3841.0},{"date":"2023-02-24","close":3899.0},{"date":"2023-02-27","close":3765.0},{"date":"2023-02-28","close":3881.0},{"date":"2023-03-02","close":3784.0},{"date":"2023-03-03","close":3726.0},{"date":"2023-03-06","close":3828.0},{"date":"2023-03-07","close":4119.0},{"date":"2023-03-08","close":4494.0},{"date":"2023-03-09","close":4588.0},{"date":"2023-03-10","close":4544.0},{"date":"2023-03-13","close":5074.0},{"date":"2023-03-14","close":4701.0},{"date":"2023-03-15","close":4562.0},{"date":"2023-03-16","close":4287.0},{"date":"2023-03-17","close":4552.0},{"date":"2023-03-20","close":4549.0},{"date":"2023-03-21","close":4408.0},{"date":"2023-03-22","close":4358.0},{"date":"2023-03-23","close":4030.0},{"date":"2023-03-24","close":5230.0},{"date":"2023-03-27","close":5670.0},{"date":"2023-03-28","close":5150.0},{"date":"2023-03-29","close":4755.0},{"date":"2023-03-30","close":4705.0},{"date":"2023-03-31","close":4550.0},{"date":"2023-04-03","close":4615.0},{"date":"2023-04-04","close":4665.0},{"date":"2023-04-05","close":5260.0},{"date":"2023-04-06","close":5010.0},{"date":"2023-04-07","close":4995.0},{"date":"2023-04-10","close":4810.0},{"date":"2023-04-11","close":4730.0},{"date":"2023-04-12","close":4360.0},{"date":"2023-04-13","close":4165.0},{"date":"2023-04-14","close":4200.0},{"date":"2023-04-17","close":4010.0},{"date":"2023-04-18","close":3725.0},{"date":"2023-04-19","close":3740.0},{"date":"2023-04-20","close":3570.0},{"date":"2023-04-21","close":3455.0},{"date":"2023-04-24","close":3300.0},{"date":"2023-04-25","close":3225.0},{"date":"2023-04-26","close":3100.0},{"date":"2023-04-27","close":3130.0},{"date":"2023-04-28","close":2940.0},{"date":"2023-05-02","close":2945.0},{"date":"2023-05-03","close":2840.0},{"date":"2023-05-04","close":2805.0},{"date":"2023-05-08","close":2900.0},{"date":"2023-05-09","close":2935.0},{"date":"2023-05-10","close":2815.0},{"date":"2023-05-11","close":2705.0},{"date":"2023-05-12","close":2725.0},{"date":"2023-05-15","close":2590.0},{"date":"2023-05-16","close":2545.0},{"date":"2023-05-17","close":2495.0},{"date":"2023-05-18","close":2495.0},{"date":"2023-05-19","close":2480.0},{"date":"2023-05-22","close":2530.0},{"date":"2023-05-23","close":3040.0},{"date":"2023-05-24","close":3005.0},{"date":"2023-05-25","close":3040.0},{"date":"2023-05-26","close":3050.0},{"date":"2023-05-30","close":2905.0},{"date":"2023-05-31","close":2910.0},{"date":"2023-06-01","close":2850.0},{"date":"2023-06-02","close":2780.0},{"date":"2023-06-05","close":2825.0},{"date":"2023-06-07","close":2780.0},{"date":"2023-06-08","close":2700.0},{"date":"2023-06-09","close":2680.0},{"date":"2023-06-12","close":2635.0},{"date":"2023-06-13","close":2635.0},{"date":"2023-06-14","close":2565.0},{"date":"2023-06-15","close":2480.0},{"date":"2023-06-16","close":2535.0},{"date":"2023-06-19","close":2450.0},{"date":"2023-06-20","close":2460.0},{"date":"2023-06-21","close":2480.0},{"date":"2023-06-22","close":2490.0},{"date":"2023-06-23","close":2420.0},{"date":"2023-06-26","close":2420.0},{"date":"2023-06-27","close":2350.0},{"date":"2023-06-28","close":2315.0},{"date":"2023-06-29","close":2785.0},{"date":"2023-06-30","close":2575.0},{"date":"2023-07-03","close":2535.0},{"date":"2023-07-04","close":2525.0},{"date":"2023-07-05","close":2430.0},{"date":"2023-07-06","close":2330.0},{"date":"2023-07-07","close":2230.0},{"date":"2023-07-10","close":2130.0},{"date":"2023-07-11","close":2145.0},{"date":"2023-07-12","close":2125.0},{"date":"2023-07-13","close":2175.0},{"date":"2023-07-14","close":2230.0},{"date":"2023-07-17","close":2235.0},{"date":"2023-07-18","close":2150.0},{"date":"2023-07-19","close":2210.0},{"date":"2023-07-20","close":2230.0},{"date":"2023-07-21","close":2320.0},{"date":"2023-07-24","close":2125.0},{"date":"2023-07-25","close":2070.0},{"date":"2023-07-26","close":1945.0},{"date":"2023-07-27","close":2200.0},{"date":"2023-07-28","close":2210.0},{"date":"2023-07-31","close":2355.0},{"date":"2023-08-01","close":2535.0},{"date":"2023-08-02","close":2435.0},{"date":"2023-08-03","close":3075.0},{"date":"2023-08-04","close":3115.0},{"date":"2023-08-07","close":3235.0},{"date":"2023-08-08","close":2870.0},{"date":"2023-08-09","close":3000.0},{"date":"2023-08-10","close":3080.0},{"date":"2023-08-11","close":3015.0},{"date":"2023-08-14","close":2890.0},{"date":"2023-08-16","close":2675.0},{"date":"2023-08-17","close":2765.0},{"date":"2023-08-18","close":2595.0},{"date":"2023-08-21","close":2965.0},{"date":"2023-08-22","close":2880.0},{"date":"2023-08-23","close":2680.0},{"date":"2023-08-24","close":2565.0},{"date":"2023-08-25","close":2520.0},{"date":"2023-08-28","close":2525.0},{"date":"2023-08-29","close":2610.0},{"date":"2023-08-30","close":2595.0},{"date":"2023-08-31","close":2515.0},{"date":"2023-09-01","close":2450.0},{"date":"2023-09-04","close":2495.0},{"date":"2023-09-05","close":2375.0},{"date":"2023-09-06","close":2395.0},{"date":"2023-09-07","close":2395.0},{"date":"2023-09-08","close":2425.0},{"date":"2023-09-11","close":2430.0},{"date":"2023-09-12","close":2325.0},{"date":"2023-09-13","close":2325.0},{"date":"2023-09-14","close":2300.0},{"date":"2023-09-15","close":2300.0},{"date":"2023-09-18","close":2290.0},{"date":"2023-09-19","close":2230.0},{"date":"2023-09-20","close":2225.0},{"date":"2023-09-21","close":2155.0},{"date":"2023-09-22","close":2180.0},{"date":"2023-09-25","close":2110.0},{"date":"2023-09-26","close":2170.0},{"date":"2023-09-27","close":2435.0},{"date":"2023-10-04","close":2300.0},{"date":"2023-10-05","close":2300.0},{"date":"2023-10-06","close":2310.0},{"date":"2023-10-10","close":2180.0},{"date":"2023-10-11","close":2290.0},{"date":"2023-10-12","close":2335.0},{"date":"2023-10-13","close":2220.0},{"date":"2023-10-16","close":2190.0},{"date":"2023-10-17","close":2210.0},{"date":"2023-10-18","close":2165.0},{"date":"2023-10-19","close":2070.0},{"date":"2023-10-20","close":2025.0},{"date":"2023-10-23","close":2050.0},{"date":"2023-10-24","close":2120.0},{"date":"2023-10-25","close":2205.0},{"date":"2023-10-26","close":2055.0},{"date":"2023-10-27","close":2075.0},{"date":"2023-10-30","close":2080.0},{"date":"2023-10-31","close":2010.0},{"date":"2023-11-01","close":2000.0},{"date":"2023-11-02","close":2080.0},{"date":"2023-11-03","close":2110.0},{"date":"2023-11-06","close":2380.0},{"date":"2023-11-07","close":2240.0},{"date":"2023-11-08","close":2230.0},{"date":"2023-11-09","close":2270.0},{"date":"2023-11-10","close":2100.0},{"date":"2023-11-13","close":2045.0},{"date":"2023-11-14","close":2075.0},{"date":"2023-11-15","close":2135.0},{"date":"2023-11-16","close":2120.0},{"date":"2023-11-17","close":2060.0},{"date":"2023-11-20","close":2110.0},{"date":"2023-11-21","close":2190.0},{"date":"2023-11-22","close":2155.0},{"date":"2023-11-23","close":2135.0},{"date":"2023-11-24","close":2175.0},{"date":"2023-11-27","close":2135.0},{"date":"2023-11-28","close":2080.0},{"date":"2023-11-29","close":2065.0},{"date":"2023-11-30","close":2025.0},{"date":"2023-12-01","close":2060.0},{"date":"2023-12-04","close":2120.0},{"date":"2023-12-05","close":2285.0},{"date":"2023-12-06","close":2185.0},{"date":"2023-12-07","close":2085.0},{"date":"2023-12-08","close":2150.0},{"date":"2023-12-11","close":2100.0},{"date":"2023-12-12","close":2100.0},{"date":"2023-12-13","close":2060.0},{"date":"2023-12-14","close":2070.0},{"date":"2023-12-15","close":2060.0},{"date":"2023-12-18","close":2045.0},{"date":"2023-12-19","close":2055.0},{"date":"2023-12-20","close":2095.0},{"date":"2023-12-21","close":2020.0},{"date":"2023-12-22","close":2000.0},{"date":"2023-12-26","close":1957.0},{"date":"2023-12-27","close":1886.0},{"date":"2023-12-28","close":1886.0},{"date":"2024-01-02","close":1950.0},{"date":"2024-01-03","close":1953.0},{"date":"2024-01-04","close":1897.0},{"date":"2024-01-05","close":1939.0},{"date":"2024-01-08","close":1922.0},{"date":"2024-01-09","close":1939.0},{"date":"2024-01-10","close":1903.0},{"date":"2024-01-11","close":1906.0},{"date":"2024-01-12","close":1858.0},{"date":"2024-01-15","close":1740.0},{"date":"2024-01-16","close":1825.0},{"date":"2024-01-17","close":1749.0},{"date":"2024-01-18","close":1756.0},{"date":"2024-01-19","close":1780.0},{"date":"2024-01-22","close":1852.0},{"date":"2024-01-23","close":1871.0},{"date":"2024-01-24","close":1837.0},{"date":"2024-01-25","close":1778.0},{"date":"2024-01-26","close":1779.0},{"date":"2024-01-29","close":1822.0},{"date":"2024-01-30","close":1797.0},{"date":"2024-01-31","close":1745.0},{"date":"2024-02-01","close":1717.0},{"date":"2024-02-02","close":1719.0},{"date":"2024-02-05","close":1711.0},{"date":"2024-02-06","close":1632.0},{"date":"2024-02-07","close":1665.0},{"date":"2024-02-08","close":1669.0},{"date":"2024-02-13","close":1764.0},{"date":"2024-02-14","close":1786.0},{"date":"2024-02-15","close":1828.0},{"date":"2024-02-16","close":1863.0},{"date":"2024-02-19","close":1842.0},{"date":"2024-02-20","close":1830.0},{"date":"2024-02-21","close":1808.0},{"date":"2024-02-22","close":1784.0},{"date":"2024-02-23","close":1750.0},{"date":"2024-02-26","close":1749.0},{"date":"2024-02-27","close":1727.0},{"date":"2024-02-28","close":1768.0},{"date":"2024-02-29","close":1744.0},{"date":"2024-03-04","close":1710.0},{"date":"2024-03-05","close":1686.0},{"date":"2024-03-06","close":1663.0},{"date":"2024-03-07","close":1666.0},{"date":"2024-03-08","close":1827.0},{"date":"2024-03-11","close":1735.0},{"date":"2024-03-12","close":1694.0},{"date":"2024-03-13","close":1691.0},{"date":"2024-03-14","close":1709.0},{"date":"2024-03-15","close":1711.0},{"date":"2024-03-18","close":1928.0},{"date":"2024-03-19","close":1945.0},{"date":"2024-03-20","close":2060.0},{"date":"2024-03-21","close":2040.0},{"date":"2024-03-22","close":2120.0},{"date":"2024-03-25","close":2050.0},{"date":"2024-03-26","close":2010.0},{"date":"2024-03-27","close":1937.0},{"date":"2024-03-28","close":1927.0},{"date":"2024-03-29","close":2050.0},{"date":"2024-04-01","close":2060.0},{"date":"2024-04-02","close":2025.0},{"date":"2024-04-03","close":2025.0},{"date":"2024-04-04","close":1942.0},{"date":"2024-04-05","close":1915.0},{"date":"2024-04-08","close":1910.0},{"date":"2024-04-09","close":1899.0},{"date":"2024-04-11","close":1905.0},{"date":"2024-04-12","close":1905.0},{"date":"2024-04-15","close":1819.0},{"date":"2024-04-16","close":1758.0},{"date":"2024-04-17","close":1790.0},{"date":"2024-04-18","close":1798.0},{"date":"2024-04-19","close":1759.0},{"date":"2024-04-22","close":1761.0},{"date":"2024-04-23","close":1762.0},{"date":"2024-04-24","close":1767.0},{"date":"2024-04-25","close":1768.0},{"date":"2024-04-26","close":1770.0},{"date":"2024-04-29","close":1794.0},{"date":"2024-04-30","close":1852.0},{"date":"2024-05-02","close":1903.0},{"date":"2024-05-03","close":1938.0},{"date":"2024-05-07","close":1936.0},{"date":"2024-05-08","close":1938.0},{"date":"2024-05-09","close":1938.0},{"date":"2024-05-10","close":1937.0},{"date":"2024-05-13","close":1926.0},{"date":"2024-05-14","close":1928.0},{"date":"2024-05-16","close":2015.0},{"date":"2024-05-17","close":1900.0},{"date":"2024-05-20","close":1903.0},{"date":"2024-05-21","close":1860.0},{"date":"2024-05-22","close":1902.0},{"date":"2024-05-23","close":1892.0},{"date":"2024-05-24","close":1870.0},{"date":"2024-05-27","close":1833.0},{"date":"2024-05-28","close":1833.0},{"date":"2024-05-29","close":1826.0},{"date":"2024-05-30","close":1799.0},{"date":"2024-05-31","close":1799.0},{"date":"2024-06-03","close":1798.0},{"date":"2024-06-04","close":1803.0},{"date":"2024-06-05","close":1800.0},{"date":"2024-06-07","close":1800.0},{"date":"2024-06-10","close":1770.0},{"date":"2024-06-11","close":1721.0},{"date":"2024-06-12","close":1799.0},{"date":"2024-06-13","close":1781.0},{"date":"2024-06-14","close":1769.0},{"date":"2024-06-17","close":1843.0},{"date":"2024-06-18","close":1823.0},{"date":"2024-06-19","close":1763.0},{"date":"2024-06-20","close":1750.0},{"date":"2024-06-21","close":1721.0},{"date":"2024-06-24","close":1627.0},{"date":"2024-06-25","close":1598.0},{"date":"2024-06-26","close":1595.0},{"date":"2024-06-27","close":1626.0},{"date":"2024-06-28","close":1609.0},{"date":"2024-07-01","close":1652.0},{"date":"2024-07-02","close":1644.0},{"date":"2024-07-03","close":1609.0},{"date":"2024-07-04","close":1572.0},{"date":"2024-07-05","close":1505.0},{"date":"2024-07-08","close":1569.0},{"date":"2024-07-09","close":1519.0},{"date":"2024-07-10","close":1507.0},{"date":"2024-07-11","close":1525.0},{"date":"2024-07-12","close":1545.0},{"date":"2024-07-15","close":1565.0},{"date":"2024-07-16","close":1590.0},{"date":"2024-07-17","close":1597.0},{"date":"2024-07-18","close":1540.0},{"date":"2024-07-19","close":1534.0},{"date":"2024-07-22","close":1606.0},{"date":"2024-07-23","close":1690.0},{"date":"2024-07-24","close":1725.0},{"date":"2024-07-25","close":1674.0},{"date":"2024-07-26","close":1714.0},{"date":"2024-07-29","close":1776.0},{"date":"2024-07-30","close":1706.0},{"date":"2024-07-31","close":1775.0},{"date":"2024-08-01","close":1750.0},{"date":"2024-08-02","close":1846.0},{"date":"2024-08-05","close":1634.0},{"date":"2024-08-06","close":2050.0},{"date":"2024-08-07","close":2190.0},{"date":"2024-08-08","close":2615.0},{"date":"2024-08-09","close":2615.0},{"date":"2024-08-12","close":2550.0},{"date":"2024-08-13","close":2480.0},{"date":"2024-08-14","close":2575.0},{"date":"2024-08-16","close":2625.0},{"date":"2024-08-19","close":3005.0},{"date":"2024-08-20","close":2880.0},{"date":"2024-08-21","close":2410.0},{"date":"2024-08-22","close":2390.0},{"date":"2024-08-23","close":2110.0},{"date":"2024-08-26","close":2005.0},{"date":"2024-08-27","close":2005.0},{"date":"2024-08-28","close":2080.0},{"date":"2024-08-29","close":1910.0},{"date":"2024-08-30","close":1880.0},{"date":"2024-09-02","close":1812.0},{"date":"2024-09-03","close":1781.0},{"date":"2024-09-04","close":1710.0},{"date":"2024-09-05","close":1659.0},{"date":"2024-09-06","close":1597.0},{"date":"2024-09-09","close":1665.0},{"date":"2024-09-10","close":1607.0},{"date":"2024-09-11","close":1618.0},{"date":"2024-09-12","close":1651.0},{"date":"2024-09-13","close":1659.0},{"date":"2024-09-19","close":1670.0},{"date":"2024-09-20","close":1667.0},{"date":"2024-09-23","close":1642.0},{"date":"2024-09-24","close":1619.0},{"date":"2024-09-25","close":1617.0},{"date":"2024-09-26","close":1661.0},{"date":"2024-09-27","close":1628.0},{"date":"2024-09-30","close":1614.0},{"date":"2024-10-02","close":1565.0},{"date":"2024-10-04","close":1575.0},{"date":"2024-10-07","close":1576.0},{"date":"2024-10-08","close":1546.0},{"date":"2024-10-10","close":1516.0},{"date":"2024-10-11","close":1507.0},{"date":"2024-10-14","close":1516.0},{"date":"2024-10-15","close":1510.0},{"date":"2024-10-16","close":1536.0},{"date":"2024-10-17","close":1543.0},{"date":"2024-10-18","close":1620.0},{"date":"2024-10-21","close":1589.0},{"date":"2024-10-22","close":1521.0},{"date":"2024-10-23","close":1551.0},{"date":"2024-10-24","close":1522.0},{"date":"2024-10-25","close":1505.0},{"date":"2024-10-28","close":1515.0},{"date":"2024-10-29","close":1556.0},{"date":"2024-10-30","close":2020.0},{"date":"2024-10-31","close":1947.0},{"date":"2024-11-01","close":1829.0},{"date":"2024-11-04","close":2080.0},{"date":"2024-11-05","close":2050.0},{"date":"2024-11-06","close":1930.0},{"date":"2024-11-07","close":1850.0},{"date":"2024-11-08","close":1809.0},{"date":"2024-11-11","close":1809.0},{"date":"2024-11-12","close":1618.0},{"date":"2024-11-13","close":1593.0},{"date":"2024-11-14","close":1543.0},{"date":"2024-11-15","close":1680.0},{"date":"2024-11-18","close":2035.0},{"date":"2024-11-19","close":1920.0},{"date":"2024-11-20","close":1930.0},{"date":"2024-11-21","close":1862.0},{"date":"2024-11-22","close":1810.0},{"date":"2024-11-25","close":1885.0},{"date":"2024-11-26","close":1864.0},{"date":"2024-11-27","close":1856.0},{"date":"2024-11-28","close":1890.0},{"date":"2024-11-29","close":1833.0},{"date":"2024-12-02","close":1787.0},{"date":"2024-12-03","close":1952.0},{"date":"2024-12-04","close":1874.0},{"date":"2024-12-05","close":1827.0},{"date":"2024-12-06","close":1755.0},{"date":"2024-12-09","close":1637.0},{"date":"2024-12-10","close":1836.0},{"date":"2024-12-11","close":1851.0},{"date":"2024-12-12","close":1837.0},{"date":"2024-12-13","close":1823.0},{"date":"2024-12-16","close":1817.0},{"date":"2024-12-17","close":1762.0},{"date":"2024-12-18","close":1741.0},{"date":"2024-12-19","close":1690.0},{"date":"2024-12-20","close":1625.0},{"date":"2024-12-23","close":1684.0},{"date":"2024-12-24","close":1667.0},{"date":"2024-12-26","close":1631.0},{"date":"2024-12-27","close":1595.0},{"date":"2024-12-30","close":1637.0},{"date":"2025-01-02","close":1734.0},{"date":"2025-01-03","close":1702.0},{"date":"2025-01-06","close":1986.0},{"date":"2025-01-07","close":1973.0},{"date":"2025-01-08","close":2040.0},{"date":"2025-01-09","close":2015.0},{"date":"2025-01-10","close":1963.0},{"date":"2025-01-13","close":1881.0},{"date":"2025-01-14","close":1859.0},{"date":"2025-01-15","close":1873.0},{"date":"2025-01-16","close":1841.0},{"date":"2025-01-17","close":1812.0},{"date":"2025-01-20","close":1770.0},{"date":"2025-01-21","close":1771.0},{"date":"2025-01-22","close":1774.0},{"date":"2025-01-23","close":1719.0},{"date":"2025-01-24","close":1740.0},{"date":"2025-01-31","close":1703.0},{"date":"2025-02-03","close":1677.0},{"date":"2025-02-04","close":1720.0},{"date":"2025-02-05","close":1726.0},{"date":"2025-02-06","close":1703.0},{"date":"2025-02-07","close":1692.0},{"date":"2025-02-10","close":1694.0},{"date":"2025-02-11","close":1747.0},{"date":"2025-02-12","close":1695.0},{"date":"2025-02-13","close":1659.0},{"date":"2025-02-14","close":1658.0},{"date":"2025-02-17","close":1662.0},{"date":"2025-02-18","close":1652.0},{"date":"2025-02-19","close":1662.0},{"date":"2025-02-20","close":1652.0},{"date":"2025-02-21","close":1653.0},{"date":"2025-02-24","close":1721.0},{"date":"2025-02-25","close":1703.0},{"date":"2025-02-26","close":1717.0},{"date":"2025-02-27","close":1697.0},{"date":"2025-02-28","close":1668.0},{"date":"2025-03-04","close":1600.0},{"date":"2025-03-05","close":1628.0},{"date":"2025-03-06","close":1613.0},{"date":"2025-03-07","close":1590.0},{"date":"2025-03-10","close":1591.0},{"date":"2025-03-11","close":1585.0},{"date":"2025-03-12","close":1604.0},{"date":"2025-03-13","close":1573.0},{"date":"2025-03-14","close":1600.0},{"date":"2025-03-17","close":1609.0},{"date":"2025-03-18","close":1630.0},{"date":"2025-03-19","close":1612.0},{"date":"2025-03-20","close":1593.0},{"date":"2025-03-21","close":1586.0},{"date":"2025-03-24","close":1510.0},{"date":"2025-03-25","close":1512.0},{"date":"2025-03-26","close":1534.0},{"date":"2025-03-27","close":1509.0},{"date":"2025-03-28","close":1467.0},{"date":"2025-03-31","close":1400.0},{"date":"2025-04-01","close":1441.0},{"date":"2025-04-02","close":1419.0},{"date":"2025-04-03","close":1385.0},{"date":"2025-04-04","close":1407.0},{"date":"2025-04-07","close":1320.0},{"date":"2025-04-08","close":1318.0},{"date":"2025-04-09","close":1254.0},{"date":"2025-04-10","close":1356.0},{"date":"2025-04-11","close":1363.0},{"date":"2025-04-14","close":1394.0},{"date":"2025-04-15","close":1405.0},{"date":"2025-04-16","close":1382.0},{"date":"2025-04-17","close":1394.0},{"date":"2025-04-18","close":1396.0},{"date":"2025-04-21","close":1391.0},{"date":"2025-04-22","close":1379.0},{"date":"2025-04-23","close":1400.0},{"date":"2025-04-24","close":1410.0},{"date":"2025-04-25","close":1400.0},{"date":"2025-04-28","close":1370.0},{"date":"2025-04-29","close":1383.0},{"date":"2025-04-30","close":1351.0},{"date":"2025-05-02","close":1346.0},{"date":"2025-05-07","close":1319.0},{"date":"2025-05-08","close":1339.0},{"date":"2025-05-09","close":1310.0},{"date":"2025-05-12","close":1320.0},{"date":"2025-05-13","close":1341.0},{"date":"2025-05-14","close":1347.0},{"date":"2025-05-15","close":1353.0},{"date":"2025-05-16","close":1306.0},{"date":"2025-05-19","close":1484.0},{"date":"2025-05-20","close":1470.0},{"date":"2025-05-21","close":1500.0},{"date":"2025-05-22","close":1899.0},{"date":"2025-05-23","close":1725.0},{"date":"2025-05-26","close":1730.0},{"date":"2025-05-27","close":1675.0},{"date":"2025-05-28","close":1607.0},{"date":"2025-05-29","close":1690.0},{"date":"2025-05-30","close":1749.0},{"date":"2025-06-02","close":1680.0},{"date":"2025-06-04","close":1614.0},{"date":"2025-06-05","close":1602.0},{"date":"2025-06-09","close":1577.0},{"date":"2025-06-10","close":1552.0},{"date":"2025-06-11","close":1603.0},{"date":"2025-06-12","close":1553.0},{"date":"2025-06-13","close":1555.0},{"date":"2025-06-16","close":1519.0},{"date":"2025-06-17","close":1580.0},{"date":"2025-06-18","close":1549.0},{"date":"2025-06-19","close":1532.0},{"date":"2025-06-20","close":1501.0},{"date":"2025-06-23","close":1460.0},{"date":"2025-06-24","close":1475.0},{"date":"2025-06-25","close":1462.0},{"date":"2025-06-26","close":1427.0},{"date":"2025-06-27","close":1413.0},{"date":"2025-06-30","close":1435.0},{"date":"2025-07-01","close":1437.0},{"date":"2025-07-02","close":1446.0},{"date":"2025-07-03","close":1458.0},{"date":"2025-07-04","close":1445.0},{"date":"2025-07-07","close":1446.0},{"date":"2025-07-08","close":1432.0},{"date":"2025-07-09","close":1440.0},{"date":"2025-07-10","close":1441.0},{"date":"2025-07-11","close":1451.0},{"date":"2025-07-14","close":1442.0},{"date":"2025-07-15","close":1446.0},{"date":"2025-07-16","close":1432.0},{"date":"2025-07-17","close":1454.0},{"date":"2025-07-18","close":1447.0},{"date":"2025-07-21","close":1419.0},{"date":"2025-07-22","close":1403.0},{"date":"2025-07-23","close":1410.0},{"date":"2025-07-24","close":1399.0},{"date":"2025-07-25","close":1401.0},{"date":"2025-07-28","close":1418.0},{"date":"2025-07-29","close":1417.0},{"date":"2025-07-30","close":1420.0},{"date":"2025-07-31","close":1410.0},{"date":"2025-08-01","close":1410.0},{"date":"2025-08-04","close":1385.0},{"date":"2025-08-05","close":1391.0},{"date":"2025-08-06","close":1412.0},{"date":"2025-08-07","close":1398.0},{"date":"2025-08-08","close":1437.0},{"date":"2025-08-11","close":1412.0},{"date":"2025-08-12","close":1422.0},{"date":"2025-08-13","close":1469.0},{"date":"2025-08-14","close":1443.0},{"date":"2025-08-18","close":1418.0},{"date":"2025-08-19","close":1398.0},{"date":"2025-08-20","close":1379.0},{"date":"2025-08-21","close":1370.0},{"date":"2025-08-22","close":1364.0},{"date":"2025-08-25","close":1361.0},{"date":"2025-08-26","close":1354.0},{"date":"2025-08-27","close":1339.0},{"date":"2025-08-28","close":1339.0},{"date":"2025-08-29","close":1318.0},{"date":"2025-09-01","close":1302.0},{"date":"2025-09-02","close":1318.0},{"date":"2025-09-03","close":1327.0},{"date":"2025-09-04","close":1331.0},{"date":"2025-09-05","close":1331.0},{"date":"2025-09-08","close":1338.0},{"date":"2025-09-09","close":1338.0},{"date":"2025-09-10","close":1355.0},{"date":"2025-09-11","close":1346.0},{"date":"2025-09-12","close":1367.0},{"date":"2025-09-15","close":1400.0},{"date":"2025-09-16","close":1408.0},{"date":"2025-09-17","close":1387.0},{"date":"2025-09-18","close":1393.0},{"date":"2025-09-19","close":1422.0},{"date":"2025-09-22","close":1398.0},{"date":"2025-09-23","close":1371.0},{"date":"2025-09-24","close":1349.0},{"date":"2025-09-25","close":1351.0},{"date":"2025-09-26","close":1336.0},{"date":"2025-09-29","close":1321.0},{"date":"2025-09-30","close":1318.0},{"date":"2025-10-01","close":1320.0},{"date":"2025-10-02","close":1354.0},{"date":"2025-10-10","close":1327.0},{"date":"2025-10-13","close":1307.0},{"date":"2025-10-14","close":1294.0},{"date":"2025-10-15","close":1294.0},{"date":"2025-10-16","close":1297.0},{"date":"2025-10-17","close":1262.0},{"date":"2025-10-20","close":1283.0},{"date":"2025-10-21","close":1293.0},{"date":"2025-10-22","close":1292.0},{"date":"2025-10-23","close":1282.0},{"date":"2025-10-24","close":1275.0},{"date":"2025-10-27","close":1308.0},{"date":"2025-10-28","close":1315.0},{"date":"2025-10-29","close":1285.0},{"date":"2025-10-30","close":1250.0},{"date":"2025-10-31","close":1223.0},{"date":"2025-11-03","close":1196.0},{"date":"2025-11-04","close":1247.0},{"date":"2025-11-05","close":1244.0},{"date":"2025-11-06","close":1233.0},{"date":"2025-11-07","close":1214.0},{"date":"2025-11-10","close":1240.0},{"date":"2025-11-11","close":1227.0},{"date":"2025-11-12","close":1263.0},{"date":"2025-11-13","close":1269.0},{"date":"2025-11-14","close":1279.0},{"date":"2025-11-17","close":1266.0},{"date":"2025-11-18","close":1210.0},{"date":"2025-11-19","close":1207.0},{"date":"2025-11-20","close":1223.0},{"date":"2025-11-21","close":1217.0},{"date":"2025-11-24","close":1205.0},{"date":"2025-11-25","close":1193.0},{"date":"2025-11-26","close":1205.0},{"date":"2025-11-27","close":1186.0},{"date":"2025-11-28","close":1226.0},{"date":"2025-12-01","close":1204.0},{"date":"2025-12-02","close":1197.0},{"date":"2025-12-03","close":1206.0},{"date":"2025-12-04","close":1177.0},{"date":"2025-12-05","close":1181.0},{"date":"2025-12-08","close":1165.0},{"date":"2025-12-09","close":1152.0},{"date":"2025-12-10","close":1141.0},{"date":"2025-12-11","close":1164.0},{"date":"2025-12-12","close":1103.0},{"date":"2025-12-15","close":1030.0},{"date":"2025-12-16","close":995.0},{"date":"2025-12-17","close":1023.0},{"date":"2025-12-18","close":1013.0},{"date":"2025-12-19","close":1029.0},{"date":"2025-12-22","close":1065.0},{"date":"2025-12-23","close":1030.0},{"date":"2025-12-24","close":1028.0},{"date":"2025-12-26","close":1006.0},{"date":"2025-12-29","close":1033.0},{"date":"2025-12-30","close":1014.0},{"date":"2026-01-02","close":1039.0},{"date":"2026-01-05","close":1019.0},{"date":"2026-01-06","close":1003.0},{"date":"2026-01-07","close":993.0},{"date":"2026-01-08","close":961.0},{"date":"2026-01-09","close":987.0},{"date":"2026-01-12","close":989.0},{"date":"2026-01-13","close":975.0},{"date":"2026-01-14","close":989.0},{"date":"2026-01-15","close":982.0},{"date":"2026-01-16","close":981.0},{"date":"2026-01-19","close":977.0},{"date":"2026-01-20","close":1008.0},{"date":"2026-01-21","close":961.0},{"date":"2026-01-22","close":952.0},{"date":"2026-01-23","close":969.0},{"date":"2026-01-26","close":999.0},{"date":"2026-01-27","close":1007.0},{"date":"2026-01-28","close":1029.0},{"date":"2026-01-29","close":1036.0},{"date":"2026-01-30","close":1000.0},{"date":"2026-02-02","close":1002.0},{"date":"2026-02-03","close":1001.0},{"date":"2026-02-04","close":998.0},{"date":"2026-02-05","close":990.0},{"date":"2026-02-06","close":986.0},{"date":"2026-02-09","close":1009.0},{"date":"2026-02-10","close":1017.0},{"date":"2026-02-11","close":1002.0},{"date":"2026-02-12","close":980.0},{"date":"2026-02-13","close":924.0},{"date":"2026-02-19","close":4580.0},{"date":"2026-02-20","close":4210.0},{"date":"2026-02-23","close":4095.0},{"date":"2026-02-24","close":4180.0},{"date":"2026-02-25","close":4235.0},{"date":"2026-02-26","close":4095.0},{"date":"2026-02-27","close":3965.0},{"date":"2026-03-03","close":3825.0},{"date":"2026-03-04","close":3410.0},{"date":"2026-03-05","close":3775.0},{"date":"2026-03-06","close":3765.0},{"date":"2026-03-09","close":3530.0},{"date":"2026-03-10","close":3560.0},{"date":"2026-03-11","close":3630.0},{"date":"2026-03-12","close":3670.0},{"date":"2026-03-13","close":3670.0},{"date":"2026-03-16","close":3560.0},{"date":"2026-03-17","close":3805.0},{"date":"2026-03-18","close":3975.0},{"date":"2026-03-19","close":3805.0},{"date":"2026-03-20","close":3860.0},{"date":"2026-03-23","close":3785.0},{"date":"2026-03-24","close":3820.0},{"date":"2026-03-25","close":3850.0},{"date":"2026-03-26","close":3735.0},{"date":"2026-03-27","close":3810.0},{"date":"2026-03-30","close":3755.0},{"date":"2026-03-31","close":3675.0},{"date":"2026-04-01","close":3705.0},{"date":"2026-04-02","close":3635.0},{"date":"2026-04-03","close":3795.0},{"date":"2026-04-06","close":3800.0},{"date":"2026-04-07","close":3790.0},{"date":"2026-04-08","close":4110.0},{"date":"2026-04-09","close":4070.0},{"date":"2026-04-10","close":4075.0},{"date":"2026-04-13","close":4005.0},{"date":"2026-04-14","close":4005.0},{"date":"2026-04-15","close":4005.0},{"date":"2026-04-16","close":4005.0},{"date":"2026-04-17","close":4005.0},{"date":"2026-04-20","close":4005.0},{"date":"2026-04-21","close":4005.0},{"date":"2026-04-22","close":4005.0},{"date":"2026-04-23","close":4005.0},{"date":"2026-04-24","close":4005.0},{"date":"2026-04-27","close":4005.0},{"date":"2026-04-28","close":4005.0},{"date":"2026-04-29","close":4005.0},{"date":"2026-04-30","close":4005.0},{"date":"2026-05-04","close":4005.0},{"date":"2026-05-06","close":4005.0},{"date":"2026-05-07","close":4005.0},{"date":"2026-05-08","close":4005.0},{"date":"2026-05-11","close":3920.0},{"date":"2026-05-12","close":3915.0},{"date":"2026-05-13","close":4135.0},{"date":"2026-05-14","close":4255.0},{"date":"2026-05-15","close":3990.0},{"date":"2026-05-18","close":4215.0},{"date":"2026-05-19","close":4155.0},{"date":"2026-05-20","close":4145.0},{"date":"2026-05-21","close":4265.0},{"date":"2026-05-22","close":4205.0},{"date":"2026-05-26","close":4200.0},{"date":"2026-05-27","close":3935.0},{"date":"2026-05-28","close":3800.0},{"date":"2026-05-29","close":3560.0},{"date":"2026-06-01","close":3455.0},{"date":"2026-06-02","close":3230.0},{"date":"2026-06-04","close":3120.0},{"date":"2026-06-05","close":3045.0},{"date":"2026-06-08","close":2705.0},{"date":"2026-06-09","close":2825.0},{"date":"2026-06-10","close":2675.0},{"date":"2026-06-11","close":2650.0},{"date":"2026-06-12","close":2685.0},{"date":"2026-06-15","close":2785.0},{"date":"2026-06-16","close":2775.0},{"date":"2026-06-17","close":2800.0},{"date":"2026-06-18","close":2780.0},{"date":"2026-06-19","close":2660.0},{"date":"2026-06-22","close":2415.0},{"date":"2026-06-23","close":2335.0},{"date":"2026-06-24","close":2250.0},{"date":"2026-06-25","close":2165.0},{"date":"2026-06-26","close":2100.0},{"date":"2026-06-29","close":2345.0},{"date":"2026-06-30","close":2305.0},{"date":"2026-07-01","close":2370.0},{"date":"2026-07-02","close":2300.0},{"date":"2026-07-03","close":2305.0},{"date":"2026-07-06","close":2365.0},{"date":"2026-07-07","close":2325.0},{"date":"2026-07-08","close":2250.0},{"date":"2026-07-09","close":2250.0},{"date":"2026-07-10","close":2315.0},{"date":"2026-07-13","close":2145.0},{"date":"2026-07-14","close":2130.0},{"date":"2026-07-15","close":2195.0},{"date":"2026-07-16","close":2195.0},{"date":"2026-07-20","close":2015.0},{"date":"2026-07-21","close":2015.0},{"date":"2026-07-22","close":2050.0},{"date":"2026-07-23","close":2115.0},{"date":"2026-07-24","close":2150.0},{"date":"2026-07-27","close":2085.0},{"date":"2026-07-28","close":2020.0},{"date":"2026-07-29","close":1910.0},{"date":"2026-07-30","close":1930.0},{"date":"2026-07-31","close":2035.0},{"date":"2026-08-03","close":2140.0},{"date":"2026-08-04","close":2215.0},{"date":"2026-08-05","close":2300.0},{"date":"2026-08-06","close":2255.0},{"date":"2026-08-07","close":2295.0},{"date":"2026-08-10","close":2455.0},{"date":"2026-08-11","close":2610.0},{"date":"2026-08-12","close":2685.0},{"date":"2026-08-13","close":2730.0},{"date":"2026-08-14","close":2855.0},{"date":"2026-08-18","close":2785.0},{"date":"2026-08-19","close":2790.0},{"date":"2026-08-20","close":2875.0},{"date":"2026-08-21","close":2905.0},{"date":"2026-08-24","close":3080.0},{"date":"2026-08-25","close":2900.0},{"date":"2026-08-26","close":2975.0},{"date":"2026-08-27","close":2940.0},{"date":"2026-08-28","close":3105.0},{"date":"2026-08-31","close":2990.0},{"date":"2026-09-01","close":3100.0},{"date":"2026-09-02","close":3100.0},{"date":"2026-09-03","close":3215.0},{"date":"2026-09-04","close":3310.0},{"date":"2026-09-07","close":3235.0},{"date":"2026-09-08","close":3105.0},{"date":"2026-09-09","close":3000.0},{"date":"2026-09-10","close":2860.0},{"date":"2026-09-11","close":2835.0},{"date":"2026-09-14","close":2910.0},{"date":"2026-09-15","close":2980.0},{"date":"2026-09-16","close":2880.0},{"date":"2026-09-17","close":2865.0},{"date":"2026-09-18","close":2730.0},{"date":"2026-09-21","close":2675.0},{"date":"2026-09-22","close":2605.0},{"date":"2026-09-23","close":2580.0},{"date":"2026-09-28","close":2600.0},{"date":"2026-09-29","close":2600.0},{"date":"2026-09-30","close":2565.0},{"date":"2026-10-01","close":2620.0},{"date":"2026-10-02","close":2625.0},{"date":"2026-10-06","close":2640.0},{"date":"2026-10-07","close":3135.0},{"date":"2026-10-08","close":2890.0},{"date":"2026-10-12","close":2860.0},{"date":"2026-10-13","close":2635.0},{"date":"2026-10-14","close":2680.0},{"date":"2026-10-15","close":2565.0},{"date":"2026-10-16","close":2645.0},{"date":"2026-10-19","close":2685.0},{"date":"2026-10-20","close":2635.0},{"date":"2026-10-21","close":2600.0},{"date":"2026-10-22","close":2530.0},{"date":"2026-10-23","close":2410.0}],"chart_data":[{"date":"2024-10-24","open":1529,"high":1563,"low":1522,"close":1522,"volume":946874,"rsi_14":44.08,"sma_20":1566.6,"sma_60":1850.75,"sma_120":1798.92},{"date":"2024-10-25","open":1524,"high":1539,"low":1501,"close":1505,"volume":932810,"rsi_14":40.54,"sma_20":1560.9,"sma_60":1847.08,"sma_120":1796.72},{"date":"2024-10-28","open":1507,"high":1528,"low":1501,"close":1515,"volume":779865,"rsi_14":41.95,"sma_20":1555.8,"sma_60":1844.43,"sma_120":1794.6},{"date":"2024-10-29","open":1515,"high":1562,"low":1510,"close":1556,"volume":1027811,"rsi_14":51.28,"sma_20":1550.55,"sma_60":1841.8,"sma_120":1792.62},{"date":"2024-10-30","open":1561,"high":2020,"low":1550,"close":2020,"volume":69020038,"rsi_14":80.58,"sma_20":1570.15,"sma_60":1845.87,"sma_120":1794.02},{"date":"2024-10-31","open":2150,"high":2165,"low":1876,"close":1947,"volume":37113832,"rsi_14":74.77,"sma_20":1586.8,"sma_60":1849.88,"sma_120":1794.38},{"date":"2024-11-01","open":1965,"high":1996,"low":1818,"close":1829,"volume":12190510,"rsi_14":65.7,"sma_20":1600.0,"sma_60":1850.78,"sma_120":1793.47},{"date":"2024-11-04","open":1873,"high":2080,"low":1862,"close":2080,"volume":45142747,"rsi_14":72.95,"sma_20":1625.25,"sma_60":1856.28,"sma_120":1794.67},{"date":"2024-11-05","open":2100,"high":2285,"low":2050,"close":2050,"volume":39167132,"rsi_14":70.63,"sma_20":1648.95,"sma_60":1859.68,"sma_120":1795.61},{"date":"2024-11-06","open":2020,"high":2180,"low":1925,"close":1930,"volume":15023927,"rsi_14":64.24,"sma_20":1668.15,"sma_60":1864.62,"sma_120":1795.54},{"date":"2024-11-07","open":1949,"high":1949,"low":1823,"close":1850,"volume":5050042,"rsi_14":58.44,"sma_20":1684.85,"sma_60":1861.28,"sma_120":1794.82},{"date":"2024-11-08","open":1847,"high":1923,"low":1805,"close":1809,"volume":5437918,"rsi_14":58.02,"sma_20":1699.95,"sma_60":1854.93,"sma_120":1793.84},{"date":"2024-11-11","open":1795,"high":1832,"low":1735,"close":1809,"volume":4690166,"rsi_14":61.04,"sma_20":1714.6,"sma_60":1841.5,"sma_120":1792.85},{"date":"2024-11-12","open":1822,"high":1823,"low":1613,"close":1618,"volume":5552086,"rsi_14":52.29,"sma_20":1720.0,"sma_60":1824.88,"sma_120":1789.54},{"date":"2024-11-13","open":1604,"high":1736,"low":1592,"close":1593,"volume":5079781,"rsi_14":52.43,"sma_20":1722.85,"sma_60":1808.93,"sma_120":1786.98},{"date":"2024-11-14","open":1571,"high":1610,"low":1528,"close":1543,"volume":2996333,"rsi_14":51.27,"sma_20":1722.85,"sma_60":1793.32,"sma_120":1783.98},{"date":"2024-11-15","open":1510,"high":1867,"low":1510,"close":1680,"volume":29529073,"rsi_14":55.09,"sma_20":1725.85,"sma_60":1778.4,"sma_120":1782.48},{"date":"2024-11-18","open":1652,"high":2130,"low":1643,"close":2035,"volume":46732828,"rsi_14":62.38,"sma_20":1748.15,"sma_60":1768.57,"sma_120":1783.59},{"date":"2024-11-19","open":2040,"high":2065,"low":1900,"close":1920,"volume":9410977,"rsi_14":46.85,"sma_20":1768.1,"sma_60":1750.48,"sma_120":1783.83},{"date":"2024-11-20","open":1900,"high":2125,"low":1860,"close":1930,"volume":21878118,"rsi_14":49.44,"sma_20":1787.05,"sma_60":1734.65,"sma_120":1784.33},{"date":"2024-11-21","open":1915,"high":1995,"low":1860,"close":1862,"volume":6248322,"rsi_14":51.12,"sma_20":1804.05,"sma_60":1725.52,"sma_120":1784.57},{"date":"2024-11-22","open":1863,"high":1932,"low":1810,"close":1810,"volume":4447036,"rsi_14":39.4,"sma_20":1819.3,"sma_60":1715.85,"sma_120":1784.38},{"date":"2024-11-25","open":1810,"high":1950,"low":1808,"close":1885,"volume":5980909,"rsi_14":43.75,"sma_20":1837.8,"sma_60":1712.1,"sma_120":1784.87},{"date":"2024-11-26","open":1889,"high":1940,"low":1850,"close":1864,"volume":3683367,"rsi_14":47.3,"sma_20":1853.2,"sma_60":1709.75,"sma_120":1785.41},{"date":"2024-11-27","open":1862,"high":1937,"low":1829,"close":1856,"volume":5025115,"rsi_14":50.26,"sma_20":1845.0,"sma_60":1707.27,"sma_120":1785.88},{"date":"2024-11-28","open":1870,"high":2050,"low":1864,"close":1890,"volume":17789477,"rsi_14":53.55,"sma_20":1842.15,"sma_60":1704.1,"sma_120":1786.65},{"date":"2024-11-29","open":1892,"high":1929,"low":1820,"close":1833,"volume":3232391,"rsi_14":51.0,"sma_20":1842.35,"sma_60":1702.82,"sma_120":1786.9},{"date":"2024-12-02","open":1824,"high":1871,"low":1774,"close":1787,"volume":2125271,"rsi_14":58.02,"sma_20":1827.7,"sma_60":1701.27,"sma_120":1786.79},{"date":"2024-12-03","open":1782,"high":2100,"low":1778,"close":1952,"volume":16017362,"rsi_14":65.05,"sma_20":1822.8,"sma_60":1703.6,"sma_120":1788.06},{"date":"2024-12-04","open":1870,"high":1932,"low":1846,"close":1874,"volume":4422892,"rsi_14":63.55,"sma_20":1820.0,"sma_60":1705.15,"sma_120":1788.92},{"date":"2024-12-05","open":1890,"high":1910,"low":1808,"close":1827,"volume":3139828,"rsi_14":56.5,"sma_20":1818.85,"sma_60":1707.1,"sma_120":1789.81},{"date":"2024-12-06","open":1828,"high":1840,"low":1724,"close":1755,"volume":2339146,"rsi_14":33.49,"sma_20":1816.15,"sma_60":1708.7,"sma_120":1789.44},{"date":"2024-12-09","open":1718,"high":1740,"low":1630,"close":1637,"volume":2533202,"rsi_14":33.37,"sma_20":1807.55,"sma_60":1709.37,"sma_120":1788.24},{"date":"2024-12-10","open":1630,"high":1840,"low":1630,"close":1836,"volume":3880812,"rsi_14":45.48,"sma_20":1818.45,"sma_60":1712.22,"sma_120":1788.8},{"date":"2024-12-11","open":1836,"high":1875,"low":1815,"close":1851,"volume":2040437,"rsi_14":49.44,"sma_20":1831.35,"sma_60":1716.28,"sma_120":1788.87},{"date":"2024-12-12","open":1863,"high":1874,"low":1813,"close":1837,"volume":1774351,"rsi_14":51.42,"sma_20":1846.05,"sma_60":1719.93,"sma_120":1788.98},{"date":"2024-12-13","open":1816,"high":1835,"low":1800,"close":1823,"volume":1390804,"rsi_14":46.51,"sma_20":1853.2,"sma_60":1722.8,"sma_120":1789.48},{"date":"2024-12-16","open":1848,"high":1857,"low":1807,"close":1817,"volume":1573960,"rsi_14":47.31,"sma_20":1842.3,"sma_60":1725.43,"sma_120":1790.04},{"date":"2024-12-17","open":1820,"high":1827,"low":1762,"close":1762,"volume":1445625,"rsi_14":44.89,"sma_20":1834.4,"sma_60":1726.97,"sma_120":1790.38},{"date":"2024-12-18","open":1769,"high":1778,"low":1725,"close":1741,"volume":1218554,"rsi_14":41.79,"sma_20":1824.95,"sma_60":1728.2,"sma_120":1791.33},{"date":"2024-12-19","open":1723,"high":1724,"low":1661,"close":1690,"volume":1097904,"rsi_14":42.06,"sma_20":1816.35,"sma_60":1729.0,"sma_120":1792.1},{"date":"2024-12-20","open":1696,"high":1707,"low":1625,"close":1625,"volume":1397445,"rsi_14":41.2,"sma_20":1807.1,"sma_60":1729.1,"sma_120":1792.35},{"date":"2024-12-23","open":1640,"high":1704,"low":1640,"close":1684,"volume":1206852,"rsi_14":33.54,"sma_20":1797.05,"sma_60":1730.22,"sma_120":1792.83},{"date":"2024-12-24","open":1684,"high":1688,"low":1659,"close":1667,"volume":768363,"rsi_14":36.25,"sma_20":1787.2,"sma_60":1730.32,"sma_120":1793.32},{"date":"2024-12-26","open":1672,"high":1686,"low":1629,"close":1631,"volume":863683,"rsi_14":36.79,"sma_20":1775.95,"sma_60":1730.37,"sma_120":1793.14},{"date":"2024-12-27","open":1625,"high":1637,"low":1590,"close":1595,"volume":1051551,"rsi_14":38.67,"sma_20":1761.2,"sma_60":1730.05,"sma_120":1792.73},{"date":"2024-12-30","open":1593,"high":1667,"low":1570,"close":1637,"volume":1104488,"rsi_14":50.0,"sma_20":1751.4,"sma_60":1731.25,"sma_120":1792.97},{"date":"2025-01-02","open":1650,"high":1780,"low":1630,"close":1734,"volume":3639756,"rsi_14":40.34,"sma_20":1748.75,"sma_60":1733.9,"sma_120":1794.32},{"date":"2025-01-03","open":1794,"high":1820,"low":1695,"close":1702,"volume":4805152,"rsi_14":36.33,"sma_20":1736.25,"sma_60":1736.0,"sma_120":1795.96},{"date":"2025-01-06","open":1730,"high":2120,"low":1723,"close":1986,"volume":43908172,"rsi_14":59.14,"sma_20":1741.85,"sma_60":1743.33,"sma_120":1799.43},{"date":"2025-01-07","open":2005,"high":2025,"low":1913,"close":1973,"volume":9557507,"rsi_14":59.21,"sma_20":1749.15,"sma_60":1750.95,"sma_120":1803.22},{"date":"2025-01-08","open":2060,"high":2145,"low":1997,"close":2040,"volume":22144509,"rsi_14":62.74,"sma_20":1763.4,"sma_60":1759.83,"sma_120":1807.66},{"date":"2025-01-09","open":2145,"high":2175,"low":1999,"close":2015,"volume":12131209,"rsi_14":64.97,"sma_20":1782.3,"sma_60":1768.15,"sma_120":1811.74},{"date":"2025-01-10","open":2000,"high":2055,"low":1960,"close":1963,"volume":4189288,"rsi_14":62.67,"sma_20":1788.65,"sma_60":1775.7,"sma_120":1815.22},{"date":"2025-01-13","open":1963,"high":1992,"low":1878,"close":1881,"volume":3986950,"rsi_14":60.53,"sma_20":1790.15,"sma_60":1781.45,"sma_120":1817.86},{"date":"2025-01-14","open":1881,"high":1921,"low":1833,"close":1859,"volume":5049563,"rsi_14":63.54,"sma_20":1791.25,"sma_60":1786.72,"sma_120":1820.1},{"date":"2025-01-15","open":1859,"high":1889,"low":1839,"close":1873,"volume":2168732,"rsi_14":61.54,"sma_20":1793.75,"sma_60":1790.93,"sma_120":1822.4},{"date":"2025-01-16","open":1876,"high":1895,"low":1839,"close":1841,"volume":2145655,"rsi_14":60.43,"sma_20":1794.95,"sma_60":1795.13,"sma_120":1824.91},{"date":"2025-01-17","open":1835,"high":1845,"low":1809,"close":1812,"volume":1181776,"rsi_14":60.94,"sma_20":1797.45,"sma_60":1799.98,"sma_120":1827.22},{"date":"2025-01-20","open":1814,"high":1818,"low":1770,"close":1770,"volume":1325592,"rsi_14":60.5,"sma_20":1798.9,"sma_60":1803.63,"sma_120":1828.59},{"date":"2025-01-21","open":1770,"high":1799,"low":1767,"close":1771,"volume":1017983,"rsi_14":58.46,"sma_20":1802.95,"sma_60":1807.78,"sma_120":1829.27},{"date":"2025-01-22","open":1776,"high":1823,"low":1774,"close":1774,"volume":1148714,"rsi_14":52.87,"sma_20":1810.4,"sma_60":1812.27,"sma_120":1829.67},{"date":"2025-01-23","open":1780,"high":1782,"low":1717,"close":1719,"volume":1164544,"rsi_14":51.18,"sma_20":1812.15,"sma_60":1815.67,"sma_120":1830.05},{"date":"2025-01-24","open":1731,"high":1777,"low":1713,"close":1740,"volume":1116240,"rsi_14":23.14,"sma_20":1815.8,"sma_60":1818.73,"sma_120":1830.27},{"date":"2025-01-31","open":1720,"high":1750,"low":1696,"close":1703,"volume":903016,"rsi_14":21.99,"sma_20":1819.4,"sma_60":1813.45,"sma_120":1829.66},{"date":"2025-02-03","open":1695,"high":1704,"low":1664,"close":1677,"volume":943296,"rsi_14":8.84,"sma_20":1823.5,"sma_60":1808.95,"sma_120":1829.42},{"date":"2025-02-04","open":1678,"high":1765,"low":1678,"close":1720,"volume":1053636,"rsi_14":17.86,"sma_20":1827.65,"sma_60":1807.13,"sma_120":1828.96},{"date":"2025-02-05","open":1742,"high":1748,"low":1720,"close":1726,"volume":740215,"rsi_14":21.31,"sma_20":1827.25,"sma_60":1801.23,"sma_120":1828.76},{"date":"2025-02-06","open":1722,"high":1735,"low":1680,"close":1703,"volume":1141670,"rsi_14":24.86,"sma_20":1827.3,"sma_60":1795.45,"sma_120":1827.57},{"date":"2025-02-07","open":1704,"high":1711,"low":1685,"close":1692,"volume":753250,"rsi_14":25.66,"sma_20":1812.6,"sma_60":1791.48,"sma_120":1828.05},{"date":"2025-02-10","open":1678,"high":1703,"low":1673,"close":1694,"volume":827760,"rsi_14":22.96,"sma_20":1798.65,"sma_60":1788.88,"sma_120":1825.08},{"date":"2025-02-11","open":1696,"high":1788,"low":1696,"close":1747,"volume":1957846,"rsi_14":36.65,"sma_20":1784.0,"sma_60":1787.85,"sma_120":1821.39},{"date":"2025-02-12","open":1750,"high":1755,"low":1695,"close":1695,"volume":1223390,"rsi_14":34.4,"sma_20":1768.0,"sma_60":1785.95,"sma_120":1813.72},{"date":"2025-02-13","open":1687,"high":1692,"low":1646,"close":1659,"volume":1882439,"rsi_14":34.96,"sma_20":1752.8,"sma_60":1786.63,"sma_120":1805.76},{"date":"2025-02-14","open":1665,"high":1697,"low":1656,"close":1658,"volume":882215,"rsi_14":34.69,"sma_20":1741.65,"sma_60":1787.72,"sma_120":1798.33},{"date":"2025-02-17","open":1658,"high":1673,"low":1656,"close":1662,"volume":845184,"rsi_14":34.86,"sma_20":1731.8,"sma_60":1789.7,"sma_120":1791.51},{"date":"2025-02-18","open":1660,"high":1662,"low":1641,"close":1652,"volume":970652,"rsi_14":39.69,"sma_20":1720.75,"sma_60":1789.23,"sma_120":1783.82},{"date":"2025-02-19","open":1655,"high":1667,"low":1650,"close":1662,"volume":716792,"rsi_14":37.58,"sma_20":1711.8,"sma_60":1783.02,"sma_120":1775.79},{"date":"2025-02-20","open":1663,"high":1683,"low":1651,"close":1652,"volume":827206,"rsi_14":41.11,"sma_20":1703.8,"sma_60":1778.55,"sma_120":1764.52},{"date":"2025-02-21","open":1650,"high":1661,"low":1650,"close":1653,"volume":418557,"rsi_14":45.42,"sma_20":1697.95,"sma_60":1773.93,"sma_120":1754.29},{"date":"2025-02-24","open":1818,"high":1873,"low":1708,"close":1721,"volume":21330314,"rsi_14":50.17,"sma_20":1695.45,"sma_60":1771.58,"sma_120":1748.55},{"date":"2025-02-25","open":1716,"high":1731,"low":1672,"close":1703,"volume":2038378,"rsi_14":46.15,"sma_20":1691.9,"sma_60":1769.8,"sma_120":1742.83},{"date":"2025-02-26","open":1705,"high":1768,"low":1680,"close":1717,"volume":3404681,"rsi_14":52.41,"sma_20":1691.8,"sma_60":1767.0,"sma_120":1739.55},{"date":"2025-02-27","open":1710,"high":1729,"low":1695,"close":1697,"volume":1223857,"rsi_14":50.84,"sma_20":1689.65,"sma_60":1764.22,"sma_120":1736.98},{"date":"2025-02-28","open":1664,"high":1744,"low":1661,"close":1668,"volume":3027829,"rsi_14":46.01,"sma_20":1687.9,"sma_60":1761.08,"sma_120":1734.17},{"date":"2025-03-04","open":1659,"high":1666,"low":1583,"close":1600,"volume":1797547,"rsi_14":28.45,"sma_20":1684.05,"sma_60":1756.25,"sma_120":1730.17},{"date":"2025-03-05","open":1600,"high":1648,"low":1600,"close":1628,"volume":754695,"rsi_14":39.43,"sma_20":1679.45,"sma_60":1752.83,"sma_120":1727.83},{"date":"2025-03-06","open":1631,"high":1644,"low":1610,"close":1613,"volume":592550,"rsi_14":42.23,"sma_20":1673.8,"sma_60":1749.93,"sma_120":1725.6},{"date":"2025-03-07","open":1613,"high":1618,"low":1585,"close":1590,"volume":991996,"rsi_14":39.31,"sma_20":1668.15,"sma_60":1743.9,"sma_120":1723.75},{"date":"2025-03-10","open":1570,"high":1605,"low":1570,"close":1591,"volume":541024,"rsi_14":38.73,"sma_20":1663.1,"sma_60":1739.18,"sma_120":1722.17},{"date":"2025-03-11","open":1559,"high":1590,"low":1547,"close":1585,"volume":814686,"rsi_14":39.23,"sma_20":1657.65,"sma_60":1735.15,"sma_120":1721.12},{"date":"2025-03-12","open":1586,"high":1617,"low":1582,"close":1604,"volume":498169,"rsi_14":40.94,"sma_20":1650.5,"sma_60":1732.63,"sma_120":1720.67},{"date":"2025-03-13","open":1615,"high":1624,"low":1573,"close":1573,"volume":609026,"rsi_14":38.42,"sma_20":1644.4,"sma_60":1731.57,"sma_120":1720.47},{"date":"2025-03-14","open":1574,"high":1603,"low":1573,"close":1600,"volume":649536,"rsi_14":42.78,"sma_20":1641.45,"sma_60":1727.63,"sma_120":1719.92},{"date":"2025-03-17","open":1605,"high":1610,"low":1588,"close":1609,"volume":700380,"rsi_14":31.82,"sma_20":1639.0,"sma_60":1723.6,"sma_120":1719.94},{"date":"2025-03-18","open":1619,"high":1645,"low":1606,"close":1630,"volume":1017108,"rsi_14":38.26,"sma_20":1637.4,"sma_60":1720.15,"sma_120":1720.04},{"date":"2025-03-19","open":1622,"high":1634,"low":1610,"close":1612,"volume":472573,"rsi_14":33.33,"sma_20":1635.4,"sma_60":1716.63,"sma_120":1719.72},{"date":"2025-03-20","open":1613,"high":1623,"low":1585,"close":1593,"volume":559211,"rsi_14":33.44,"sma_20":1631.95,"sma_60":1712.9,"sma_120":1719.17},{"date":"2025-03-21","open":1576,"high":1599,"low":1576,"close":1586,"volume":628078,"rsi_14":35.96,"sma_20":1628.65,"sma_60":1709.97,"sma_120":1718.47},{"date":"2025-03-24","open":1575,"high":1597,"low":1510,"close":1510,"volume":1755977,"rsi_14":35.0,"sma_20":1621.5,"sma_60":1706.12,"sma_120":1717.16},{"date":"2025-03-25","open":1508,"high":1534,"low":1508,"close":1512,"volume":856247,"rsi_14":28.83,"sma_20":1611.05,"sma_60":1703.15,"sma_120":1716.08},{"date":"2025-03-26","open":1512,"high":1542,"low":1512,"close":1534,"volume":587345,"rsi_14":35.94,"sma_20":1602.6,"sma_60":1701.63,"sma_120":1715.37},{"date":"2025-03-27","open":1508,"high":1530,"low":1507,"close":1509,"volume":656756,"rsi_14":35.69,"sma_20":1592.2,"sma_60":1698.72,"sma_120":1714.47},{"date":"2025-03-28","open":1506,"high":1508,"low":1452,"close":1467,"volume":1005104,"rsi_14":30.86,"sma_20":1580.7,"sma_60":1695.38,"sma_120":1712.85},{"date":"2025-03-31","open":1403,"high":1450,"low":1400,"close":1400,"volume":1290704,"rsi_14":25.97,"sma_20":1567.3,"sma_60":1691.53,"sma_120":1710.95},{"date":"2025-04-01","open":1401,"high":1457,"low":1401,"close":1441,"volume":948290,"rsi_14":29.98,"sma_20":1559.35,"sma_60":1688.97,"sma_120":1709.51},{"date":"2025-04-02","open":1440,"high":1459,"low":1415,"close":1419,"volume":566788,"rsi_14":30.65,"sma_20":1548.9,"sma_60":1685.33,"sma_120":1708.29},{"date":"2025-04-03","open":1416,"high":1416,"low":1381,"close":1385,"volume":656078,"rsi_14":23.46,"sma_20":1537.5,"sma_60":1679.52,"sma_120":1706.71},{"date":"2025-04-04","open":1357,"high":1417,"low":1345,"close":1407,"volume":910248,"rsi_14":25.84,"sma_20":1528.35,"sma_60":1674.6,"sma_120":1705.3},{"date":"2025-04-07","open":1384,"high":1388,"low":1314,"close":1320,"volume":1121076,"rsi_14":17.98,"sma_20":1514.8,"sma_60":1663.5,"sma_120":1703.42},{"date":"2025-04-08","open":1329,"high":1374,"low":1259,"close":1318,"volume":1192589,"rsi_14":18.59,"sma_20":1501.45,"sma_60":1652.58,"sma_120":1701.77},{"date":"2025-04-09","open":1294,"high":1326,"low":1254,"close":1254,"volume":1265252,"rsi_14":16.96,"sma_20":1483.95,"sma_60":1639.48,"sma_120":1699.66},{"date":"2025-04-10","open":1310,"high":1380,"low":1305,"close":1356,"volume":1117188,"rsi_14":31.09,"sma_20":1473.1,"sma_60":1628.5,"sma_120":1698.33},{"date":"2025-04-11","open":1355,"high":1366,"low":1325,"close":1363,"volume":538279,"rsi_14":36.36,"sma_20":1461.25,"sma_60":1618.5,"sma_120":1697.1},{"date":"2025-04-14","open":1365,"high":1409,"low":1361,"close":1394,"volume":679021,"rsi_14":39.61,"sma_20":1450.5,"sma_60":1610.38,"sma_120":1695.92},{"date":"2025-04-15","open":1390,"high":1410,"low":1373,"close":1405,"volume":687794,"rsi_14":38.42,"sma_20":1439.25,"sma_60":1602.82,"sma_120":1694.77},{"date":"2025-04-16","open":1400,"high":1411,"low":1381,"close":1382,"volume":658331,"rsi_14":38.56,"sma_20":1427.75,"sma_60":1594.63,"sma_120":1692.78},{"date":"2025-04-17","open":1368,"high":1398,"low":1368,"close":1394,"volume":328658,"rsi_14":43.05,"sma_20":1417.8,"sma_60":1587.18,"sma_120":1691.16},{"date":"2025-04-18","open":1390,"high":1405,"low":1364,"close":1396,"volume":424213,"rsi_14":49.57,"sma_20":1408.3,"sma_60":1580.25,"sma_120":1690.12},{"date":"2025-04-21","open":1390,"high":1420,"low":1375,"close":1391,"volume":420549,"rsi_14":44.1,"sma_20":1402.35,"sma_60":1573.93,"sma_120":1688.78},{"date":"2025-04-22","open":1379,"high":1393,"low":1364,"close":1379,"volume":584674,"rsi_14":45.17,"sma_20":1395.7,"sma_60":1567.4,"sma_120":1687.59},{"date":"2025-04-23","open":1388,"high":1405,"low":1388,"close":1400,"volume":595780,"rsi_14":51.87,"sma_20":1389.0,"sma_60":1561.17,"sma_120":1686.72},{"date":"2025-04-24","open":1405,"high":1430,"low":1399,"close":1410,"volume":686232,"rsi_14":50.39,"sma_20":1384.05,"sma_60":1556.02,"sma_120":1685.84},{"date":"2025-04-25","open":1416,"high":1424,"low":1400,"close":1400,"volume":456916,"rsi_14":62.82,"sma_20":1380.7,"sma_60":1550.35,"sma_120":1684.54},{"date":"2025-04-28","open":1401,"high":1411,"low":1364,"close":1370,"volume":516428,"rsi_14":57.65,"sma_20":1379.2,"sma_60":1544.8,"sma_120":1679.12},{"date":"2025-04-29","open":1370,"high":1390,"low":1364,"close":1383,"volume":359140,"rsi_14":72.32,"sma_20":1376.3,"sma_60":1539.9,"sma_120":1674.42},{"date":"2025-04-30","open":1390,"high":1390,"low":1350,"close":1351,"volume":471637,"rsi_14":48.86,"sma_20":1372.9,"sma_60":1533.75,"sma_120":1670.44},{"date":"2025-05-02","open":1345,"high":1359,"low":1341,"close":1346,"volume":330444,"rsi_14":46.08,"sma_20":1370.95,"sma_60":1527.42,"sma_120":1664.33},{"date":"2025-05-07","open":1329,"high":1345,"low":1315,"close":1319,"volume":676045,"rsi_14":32.39,"sma_20":1366.55,"sma_60":1521.02,"sma_120":1658.23},{"date":"2025-05-08","open":1315,"high":1363,"low":1315,"close":1339,"volume":438979,"rsi_14":35.14,"sma_20":1367.5,"sma_60":1515.13,"sma_120":1653.31},{"date":"2025-05-09","open":1340,"high":1342,"low":1307,"close":1310,"volume":599725,"rsi_14":34.21,"sma_20":1367.1,"sma_60":1508.73,"sma_120":1648.81},{"date":"2025-05-12","open":1310,"high":1329,"low":1292,"close":1320,"volume":472334,"rsi_14":33.63,"sma_20":1370.4,"sma_60":1501.62,"sma_120":1644.73},{"date":"2025-05-13","open":1321,"high":1379,"low":1321,"close":1341,"volume":588457,"rsi_14":38.78,"sma_20":1369.65,"sma_60":1495.72,"sma_120":1640.83},{"date":"2025-05-14","open":1343,"high":1359,"low":1330,"close":1347,"volume":546050,"rsi_14":41.06,"sma_20":1368.85,"sma_60":1490.52,"sma_120":1638.58},{"date":"2025-05-15","open":1347,"high":1375,"low":1337,"close":1353,"volume":639234,"rsi_14":44.58,"sma_20":1366.8,"sma_60":1485.43,"sma_120":1636.58},{"date":"2025-05-16","open":1353,"high":1354,"low":1303,"close":1306,"volume":839135,"rsi_14":32.33,"sma_20":1361.85,"sma_60":1479.5,"sma_120":1634.6},{"date":"2025-05-19","open":1380,"high":1600,"low":1356,"close":1484,"volume":41613328,"rsi_14":58.53,"sma_20":1366.95,"sma_60":1476.7,"sma_120":1632.97},{"date":"2025-05-20","open":1484,"high":1492,"low":1421,"close":1470,"volume":6223534,"rsi_14":57.99,"sma_20":1370.75,"sma_60":1473.5,"sma_120":1628.26},{"date":"2025-05-21","open":1544,"high":1610,"low":1494,"close":1500,"volume":12740518,"rsi_14":64.84,"sma_20":1375.95,"sma_60":1470.97,"sma_120":1624.76},{"date":"2025-05-22","open":1522,"high":1945,"low":1517,"close":1899,"volume":97669382,"rsi_14":81.31,"sma_20":1401.35,"sma_60":1475.07,"sma_120":1624.5},{"date":"2025-05-23","open":1881,"high":1888,"low":1715,"close":1725,"volume":22763367,"rsi_14":69.36,"sma_20":1418.65,"sma_60":1475.13,"sma_120":1623.36},{"date":"2025-05-26","open":1759,"high":1871,"low":1687,"close":1730,"volume":23578286,"rsi_14":69.88,"sma_20":1435.15,"sma_60":1475.58,"sma_120":1622.69},{"date":"2025-05-27","open":1736,"high":1779,"low":1619,"close":1675,"volume":9932334,"rsi_14":67.91,"sma_20":1448.4,"sma_60":1474.88,"sma_120":1620.94},{"date":"2025-05-28","open":1675,"high":1675,"low":1601,"close":1607,"volume":4266699,"rsi_14":62.86,"sma_20":1458.75,"sma_60":1473.38,"sma_120":1618.8},{"date":"2025-05-29","open":1595,"high":1751,"low":1588,"close":1690,"volume":16951792,"rsi_14":67.34,"sma_20":1474.75,"sma_60":1473.75,"sma_120":1617.42},{"date":"2025-05-30","open":1693,"high":1817,"low":1661,"close":1749,"volume":15047072,"rsi_14":68.73,"sma_20":1493.05,"sma_60":1476.23,"sma_120":1616.24},{"date":"2025-06-02","open":1753,"high":1764,"low":1678,"close":1680,"volume":3470103,"rsi_14":64.21,"sma_20":1509.5,"sma_60":1477.1,"sma_120":1614.97},{"date":"2025-06-04","open":1682,"high":1686,"low":1602,"close":1614,"volume":3018786,"rsi_14":60.65,"sma_20":1522.9,"sma_60":1477.12,"sma_120":1613.53},{"date":"2025-06-05","open":1614,"high":1624,"low":1590,"close":1602,"volume":1931183,"rsi_14":59.89,"sma_20":1537.05,"sma_60":1477.32,"sma_120":1610.61},{"date":"2025-06-09","open":1601,"high":1616,"low":1569,"close":1577,"volume":2434907,"rsi_14":60.95,"sma_20":1548.95,"sma_60":1477.08,"sma_120":1608.13},{"date":"2025-06-10","open":1577,"high":1587,"low":1550,"close":1552,"volume":2434650,"rsi_14":53.14,"sma_20":1561.05,"sma_60":1476.53,"sma_120":1605.84},{"date":"2025-06-11","open":1540,"high":1635,"low":1540,"close":1603,"volume":5274142,"rsi_14":55.93,"sma_20":1575.2,"sma_60":1476.52,"sma_120":1604.58},{"date":"2025-06-12","open":1599,"high":1599,"low":1545,"close":1553,"volume":2920337,"rsi_14":52.32,"sma_20":1585.8,"sma_60":1476.18,"sma_120":1603.88},{"date":"2025-06-13","open":1564,"high":1634,"low":1540,"close":1555,"volume":5964595,"rsi_14":26.88,"sma_20":1596.2,"sma_60":1475.43,"sma_120":1601.53},{"date":"2025-06-16","open":1540,"high":1540,"low":1491,"close":1519,"volume":2101869,"rsi_14":33.0,"sma_20":1604.5,"sma_60":1473.93,"sma_120":1598.77},{"date":"2025-06-17","open":1527,"high":1606,"low":1520,"close":1580,"volume":5543567,"rsi_14":38.67,"sma_20":1618.2,"sma_60":1473.1,"sma_120":1596.62},{"date":"2025-06-18","open":1590,"high":1604,"low":1543,"close":1549,"volume":2052950,"rsi_14":40.13,"sma_20":1621.45,"sma_60":1472.05,"sma_120":1594.34},{"date":"2025-06-19","open":1549,"high":1597,"low":1530,"close":1532,"volume":1992132,"rsi_14":43.61,"sma_20":1624.55,"sma_60":1471.03,"sma_120":1591.97},{"date":"2025-06-20","open":1535,"high":1544,"low":1501,"close":1501,"volume":1829757,"rsi_14":32.34,"sma_20":1624.6,"sma_60":1469.62,"sma_120":1589.79},{"date":"2025-06-23","open":1482,"high":1484,"low":1453,"close":1460,"volume":1713288,"rsi_14":22.05,"sma_20":1602.65,"sma_60":1468.78,"sma_120":1587.45},{"date":"2025-06-24","open":1461,"high":1495,"low":1461,"close":1475,"volume":1790680,"rsi_14":27.86,"sma_20":1590.15,"sma_60":1468.17,"sma_120":1585.66},{"date":"2025-06-25","open":1480,"high":1493,"low":1459,"close":1462,"volume":1709228,"rsi_14":31.46,"sma_20":1576.75,"sma_60":1466.97,"sma_120":1584.3},{"date":"2025-06-26","open":1462,"high":1463,"low":1422,"close":1427,"volume":1019238,"rsi_14":29.79,"sma_20":1564.35,"sma_60":1465.6,"sma_120":1582.16},{"date":"2025-06-27","open":1420,"high":1439,"low":1412,"close":1413,"volume":922421,"rsi_14":30.57,"sma_20":1554.65,"sma_60":1464.7,"sma_120":1580.04},{"date":"2025-06-30","open":1401,"high":1440,"low":1401,"close":1435,"volume":913492,"rsi_14":36.04,"sma_20":1541.9,"sma_60":1465.28,"sma_120":1578.41},{"date":"2025-07-01","open":1432,"high":1442,"low":1421,"close":1437,"volume":709423,"rsi_14":27.57,"sma_20":1526.3,"sma_60":1465.22,"sma_120":1577.09},{"date":"2025-07-02","open":1437,"high":1453,"low":1409,"close":1446,"volume":805309,"rsi_14":33.74,"sma_20":1514.6,"sma_60":1465.67,"sma_120":1575.5},{"date":"2025-07-03","open":1447,"high":1473,"low":1440,"close":1458,"volume":1156307,"rsi_14":35.69,"sma_20":1506.8,"sma_60":1466.88,"sma_120":1573.2},{"date":"2025-07-04","open":1472,"high":1479,"low":1440,"close":1445,"volume":683122,"rsi_14":38.29,"sma_20":1498.95,"sma_60":1467.52,"sma_120":1571.06},{"date":"2025-07-07","open":1432,"high":1458,"low":1432,"close":1446,"volume":523053,"rsi_14":23.83,"sma_20":1492.4,"sma_60":1469.62,"sma_120":1566.56},{"date":"2025-07-08","open":1441,"high":1457,"low":1432,"close":1432,"volume":577555,"rsi_14":25.52,"sma_20":1486.4,"sma_60":1471.52,"sma_120":1562.05},{"date":"2025-07-09","open":1435,"high":1444,"low":1426,"close":1440,"volume":430853,"rsi_14":30.0,"sma_20":1478.25,"sma_60":1474.62,"sma_120":1557.05},{"date":"2025-07-10","open":1447,"high":1449,"low":1433,"close":1441,"volume":386868,"rsi_14":35.0,"sma_20":1472.65,"sma_60":1476.03,"sma_120":1552.27},{"date":"2025-07-11","open":1441,"high":1463,"low":1440,"close":1451,"volume":640296,"rsi_14":47.34,"sma_20":1467.45,"sma_60":1477.5,"sma_120":1548.0},{"date":"2025-07-14","open":1452,"high":1462,"low":1440,"close":1442,"volume":491166,"rsi_14":39.88,"sma_20":1463.6,"sma_60":1478.3,"sma_120":1544.34},{"date":"2025-07-15","open":1442,"high":1452,"low":1441,"close":1446,"volume":432244,"rsi_14":44.81,"sma_20":1456.9,"sma_60":1478.98,"sma_120":1540.9},{"date":"2025-07-16","open":1441,"high":1449,"low":1424,"close":1432,"volume":407815,"rsi_14":51.88,"sma_20":1451.05,"sma_60":1479.82,"sma_120":1537.22},{"date":"2025-07-17","open":1431,"high":1479,"low":1422,"close":1454,"volume":1094324,"rsi_14":64.54,"sma_20":1447.15,"sma_60":1480.82,"sma_120":1534.0},{"date":"2025-07-18","open":1461,"high":1461,"low":1435,"close":1447,"volume":809978,"rsi_14":54.76,"sma_20":1444.45,"sma_60":1481.67,"sma_120":1530.96},{"date":"2025-07-21","open":1447,"high":1453,"low":1419,"close":1419,"volume":952268,"rsi_14":44.08,"sma_20":1442.4,"sma_60":1482.13,"sma_120":1528.03},{"date":"2025-07-22","open":1411,"high":1423,"low":1398,"close":1403,"volume":757869,"rsi_14":36.48,"sma_20":1438.8,"sma_60":1482.53,"sma_120":1524.97},{"date":"2025-07-23","open":1401,"high":1415,"low":1384,"close":1410,"volume":506986,"rsi_14":34.42,"sma_20":1436.2,"sma_60":1482.7,"sma_120":1521.93},{"date":"2025-07-24","open":1410,"high":1424,"low":1394,"close":1399,"volume":468645,"rsi_14":34.87,"sma_20":1434.8,"sma_60":1482.52,"sma_120":1519.27},{"date":"2025-07-25","open":1387,"high":1410,"low":1387,"close":1401,"volume":371313,"rsi_14":35.29,"sma_20":1434.2,"sma_60":1482.53,"sma_120":1516.44},{"date":"2025-07-28","open":1405,"high":1485,"low":1393,"close":1418,"volume":2314038,"rsi_14":45.51,"sma_20":1433.35,"sma_60":1483.33,"sma_120":1514.07},{"date":"2025-07-29","open":1418,"high":1421,"low":1398,"close":1417,"volume":670501,"rsi_14":42.28,"sma_20":1432.35,"sma_60":1483.9,"sma_120":1511.9},{"date":"2025-07-30","open":1409,"high":1439,"low":1404,"close":1420,"volume":656178,"rsi_14":43.05,"sma_20":1431.05,"sma_60":1485.05,"sma_120":1509.4},{"date":"2025-07-31","open":1420,"high":1425,"low":1407,"close":1410,"volume":378116,"rsi_14":36.42,"sma_20":1428.65,"sma_60":1486.12,"sma_120":1506.77},{"date":"2025-08-01","open":1410,"high":1460,"low":1399,"close":1410,"volume":2702144,"rsi_14":38.73,"sma_20":1426.9,"sma_60":1487.63,"sma_120":1504.33},{"date":"2025-08-04","open":1410,"high":1424,"low":1385,"close":1385,"volume":1296905,"rsi_14":31.29,"sma_20":1423.85,"sma_60":1488.4,"sma_120":1501.77},{"date":"2025-08-05","open":1381,"high":1403,"low":1381,"close":1391,"volume":519880,"rsi_14":36.77,"sma_20":1421.8,"sma_60":1489.75,"sma_120":1499.24},{"date":"2025-08-06","open":1388,"high":1424,"low":1388,"close":1412,"volume":921051,"rsi_14":36.36,"sma_20":1420.4,"sma_60":1491.28,"sma_120":1496.45},{"date":"2025-08-07","open":1413,"high":1417,"low":1398,"close":1398,"volume":597275,"rsi_14":34.78,"sma_20":1418.25,"sma_60":1492.23,"sma_120":1493.97},{"date":"2025-08-08","open":1398,"high":1448,"low":1394,"close":1437,"volume":1622169,"rsi_14":55.23,"sma_20":1417.55,"sma_60":1493.73,"sma_120":1492.12},{"date":"2025-08-11","open":1437,"high":1437,"low":1405,"close":1412,"volume":794612,"rsi_14":52.49,"sma_20":1416.05,"sma_60":1494.72,"sma_120":1490.08},{"date":"2025-08-12","open":1416,"high":1461,"low":1412,"close":1422,"volume":1263049,"rsi_14":53.26,"sma_20":1414.85,"sma_60":1496.65,"sma_120":1488.08},{"date":"2025-08-13","open":1425,"high":1516,"low":1425,"close":1469,"volume":5120983,"rsi_14":65.91,"sma_20":1416.7,"sma_60":1496.4,"sma_120":1486.55},{"date":"2025-08-14","open":1476,"high":1480,"low":1440,"close":1443,"volume":990716,"rsi_14":58.61,"sma_20":1416.15,"sma_60":1495.95,"sma_120":1484.72},{"date":"2025-08-18","open":1445,"high":1471,"low":1415,"close":1418,"volume":1121707,"rsi_14":50.0,"sma_20":1414.7,"sma_60":1494.58,"sma_120":1482.78},{"date":"2025-08-19","open":1418,"high":1418,"low":1394,"close":1398,"volume":611695,"rsi_14":46.49,"sma_20":1413.65,"sma_60":1486.23,"sma_120":1480.65},{"date":"2025-08-20","open":1390,"high":1398,"low":1364,"close":1379,"volume":921869,"rsi_14":42.86,"sma_20":1412.45,"sma_60":1480.47,"sma_120":1477.8},{"date":"2025-08-21","open":1369,"high":1395,"low":1369,"close":1370,"volume":533991,"rsi_14":43.01,"sma_20":1410.45,"sma_60":1474.47,"sma_120":1475.03},{"date":"2025-08-22","open":1365,"high":1379,"low":1364,"close":1364,"volume":378549,"rsi_14":42.12,"sma_20":1408.7,"sma_60":1469.28,"sma_120":1472.08},{"date":"2025-08-25","open":1369,"high":1377,"low":1360,"close":1361,"volume":508939,"rsi_14":45.56,"sma_20":1406.7,"sma_60":1465.18,"sma_120":1469.28},{"date":"2025-08-26","open":1361,"high":1365,"low":1354,"close":1354,"volume":337796,"rsi_14":43.17,"sma_20":1403.5,"sma_60":1459.58,"sma_120":1466.67},{"date":"2025-08-27","open":1354,"high":1358,"low":1335,"close":1339,"volume":536125,"rsi_14":36.23,"sma_20":1399.6,"sma_60":1452.75,"sma_120":1464.49},{"date":"2025-08-28","open":1335,"high":1347,"low":1332,"close":1339,"volume":301372,"rsi_14":38.25,"sma_20":1395.55,"sma_60":1447.07,"sma_120":1462.08},{"date":"2025-08-29","open":1332,"high":1342,"low":1318,"close":1318,"volume":604307,"rsi_14":24.46,"sma_20":1390.95,"sma_60":1442.13,"sma_120":1459.62},{"date":"2025-09-01","open":1322,"high":1322,"low":1295,"close":1302,"volume":581043,"rsi_14":25.45,"sma_20":1385.55,"sma_60":1437.13,"sma_120":1457.22},{"date":"2025-09-02","open":1296,"high":1322,"low":1296,"close":1318,"volume":452243,"rsi_14":27.39,"sma_20":1382.2,"sma_60":1432.82,"sma_120":1454.95},{"date":"2025-09-03","open":1317,"high":1328,"low":1312,"close":1327,"volume":290957,"rsi_14":13.02,"sma_20":1379.0,"sma_60":1429.07,"sma_120":1452.8},{"date":"2025-09-04","open":1327,"high":1345,"low":1323,"close":1331,"volume":350341,"rsi_14":17.06,"sma_20":1374.95,"sma_60":1424.53,"sma_120":1450.53},{"date":"2025-09-05","open":1350,"high":1360,"low":1331,"close":1331,"volume":590974,"rsi_14":20.0,"sma_20":1371.6,"sma_60":1420.83,"sma_120":1448.51},{"date":"2025-09-08","open":1335,"high":1346,"low":1333,"close":1338,"volume":416536,"rsi_14":27.27,"sma_20":1366.65,"sma_60":1417.22,"sma_120":1446.33},{"date":"2025-09-09","open":1338,"high":1345,"low":1333,"close":1338,"volume":373590,"rsi_14":31.86,"sma_20":1362.95,"sma_60":1414.2,"sma_120":1444.07},{"date":"2025-09-10","open":1343,"high":1356,"low":1335,"close":1355,"volume":499107,"rsi_14":43.8,"sma_20":1359.6,"sma_60":1410.45,"sma_120":1441.78},{"date":"2025-09-11","open":1350,"high":1362,"low":1342,"close":1346,"volume":375028,"rsi_14":42.74,"sma_20":1353.45,"sma_60":1407.07,"sma_120":1439.56},{"date":"2025-09-12","open":1355,"high":1373,"low":1347,"close":1367,"volume":961545,"rsi_14":52.11,"sma_20":1349.65,"sma_60":1404.32,"sma_120":1437.67},{"date":"2025-09-15","open":1371,"high":1403,"low":1360,"close":1400,"volume":1165718,"rsi_14":63.69,"sma_20":1348.75,"sma_60":1402.63,"sma_120":1436.12},{"date":"2025-09-16","open":1400,"high":1410,"low":1372,"close":1408,"volume":984821,"rsi_14":71.43,"sma_20":1349.25,"sma_60":1401.77,"sma_120":1435.28},{"date":"2025-09-17","open":1408,"high":1420,"low":1386,"close":1387,"volume":753888,"rsi_14":63.19,"sma_20":1349.65,"sma_60":1400.3,"sma_120":1434.23},{"date":"2025-09-18","open":1387,"high":1399,"low":1381,"close":1393,"volume":532622,"rsi_14":72.46,"sma_20":1350.8,"sma_60":1399.15,"sma_120":1433.06},{"date":"2025-09-19","open":1394,"high":1448,"low":1394,"close":1422,"volume":2048201,"rsi_14":83.33,"sma_20":1353.7,"sma_60":1399.07,"sma_120":1432.33},{"date":"2025-09-22","open":1423,"high":1425,"low":1391,"close":1398,"volume":732593,"rsi_14":71.28,"sma_20":1355.55,"sma_60":1398.82,"sma_120":1431.76},{"date":"2025-09-23","open":1398,"high":1398,"low":1363,"close":1371,"volume":701910,"rsi_14":60.68,"sma_20":1356.4,"sma_60":1397.75,"sma_120":1431.52},{"date":"2025-09-24","open":1371,"high":1371,"low":1339,"close":1349,"volume":634571,"rsi_14":54.02,"sma_20":1356.9,"sma_60":1396.28,"sma_120":1430.75},{"date":"2025-09-25","open":1350,"high":1358,"low":1339,"close":1351,"volume":410569,"rsi_14":54.42,"sma_20":1357.5,"sma_60":1394.7,"sma_120":1430.18},{"date":"2025-09-26","open":1351,"high":1351,"low":1310,"close":1336,"volume":763579,"rsi_14":49.57,"sma_20":1358.4,"sma_60":1392.67,"sma_120":1429.78},{"date":"2025-09-29","open":1329,"high":1343,"low":1320,"close":1321,"volume":427608,"rsi_14":46.59,"sma_20":1359.35,"sma_60":1390.6,"sma_120":1429.06},{"date":"2025-09-30","open":1322,"high":1362,"low":1317,"close":1318,"volume":401029,"rsi_14":42.13,"sma_20":1359.35,"sma_60":1388.47,"sma_120":1429.04},{"date":"2025-10-01","open":1315,"high":1325,"low":1307,"close":1320,"volume":505197,"rsi_14":44.3,"sma_20":1359.0,"sma_60":1386.6,"sma_120":1429.06},{"date":"2025-10-02","open":1315,"high":1358,"low":1315,"close":1354,"volume":629671,"rsi_14":47.3,"sma_20":1360.15,"sma_60":1385.17,"sma_120":1429.89},{"date":"2025-10-10","open":1354,"high":1354,"low":1314,"close":1327,"volume":533530,"rsi_14":34.47,"sma_20":1359.95,"sma_60":1383.27,"sma_120":1429.65},{"date":"2025-10-13","open":1324,"high":1324,"low":1304,"close":1307,"volume":578648,"rsi_14":29.55,"sma_20":1358.4,"sma_60":1380.87,"sma_120":1429.18},{"date":"2025-10-14","open":1307,"high":1311,"low":1291,"close":1294,"volume":768344,"rsi_14":30.54,"sma_20":1356.2,"sma_60":1378.4,"sma_120":1428.35},{"date":"2025-10-15","open":1290,"high":1300,"low":1288,"close":1294,"volume":579752,"rsi_14":28.76,"sma_20":1353.15,"sma_60":1375.87,"sma_120":1427.42},{"date":"2025-10-16","open":1293,"high":1302,"low":1292,"close":1297,"volume":528158,"rsi_14":19.81,"sma_20":1350.7,"sma_60":1373.62,"sma_120":1426.72},{"date":"2025-10-17","open":1291,"high":1296,"low":1258,"close":1262,"volume":1226838,"rsi_14":18.81,"sma_20":1345.45,"sma_60":1370.42,"sma_120":1425.62},{"date":"2025-10-20","open":1262,"high":1284,"low":1255,"close":1283,"volume":532619,"rsi_14":29.25,"sma_20":1339.6,"sma_60":1367.68,"sma_120":1424.67},{"date":"2025-10-21","open":1280,"high":1304,"low":1275,"close":1293,"volume":503159,"rsi_14":36.0,"sma_20":1333.85,"sma_60":1365.58,"sma_120":1423.86},{"date":"2025-10-22","open":1296,"high":1296,"low":1271,"close":1292,"volume":750658,"rsi_14":35.18,"sma_20":1329.1,"sma_60":1363.73,"sma_120":1423.13},{"date":"2025-10-23","open":1293,"high":1319,"low":1280,"close":1282,"volume":539269,"rsi_14":36.08,"sma_20":1323.55,"sma_60":1361.6,"sma_120":1422.15},{"date":"2025-10-24","open":1283,"high":1289,"low":1271,"close":1275,"volume":589749,"rsi_14":37.63,"sma_20":1316.2,"sma_60":1359.53,"sma_120":1421.03},{"date":"2025-10-27","open":1276,"high":1309,"low":1276,"close":1308,"volume":841537,"rsi_14":47.69,"sma_20":1311.7,"sma_60":1357.98,"sma_120":1420.26},{"date":"2025-10-28","open":1308,"high":1333,"low":1292,"close":1315,"volume":828189,"rsi_14":48.87,"sma_20":1308.9,"sma_60":1356.27,"sma_120":1419.8},{"date":"2025-10-29","open":1315,"high":1320,"low":1281,"close":1285,"volume":734488,"rsi_14":34.1,"sma_20":1305.7,"sma_60":1354.07,"sma_120":1418.98},{"date":"2025-10-30","open":1283,"high":1287,"low":1250,"close":1250,"volume":1110943,"rsi_14":32.89,"sma_20":1300.65,"sma_60":1351.23,"sma_120":1418.14},{"date":"2025-10-31","open":1250,"high":1264,"low":1223,"close":1223,"volume":757344,"rsi_14":31.9,"sma_20":1295.0,"sma_60":1348.12,"sma_120":1417.12},{"date":"2025-11-03","open":1223,"high":1231,"low":1196,"close":1196,"volume":1078540,"rsi_14":30.08,"sma_20":1288.75,"sma_60":1344.55,"sma_120":1416.09},{"date":"2025-11-04","open":1185,"high":1294,"low":1185,"close":1247,"volume":2486991,"rsi_14":42.09,"sma_20":1285.2,"sma_60":1342.25,"sma_120":1415.33},{"date":"2025-11-05","open":1248,"high":1249,"low":1215,"close":1244,"volume":1051543,"rsi_14":41.08,"sma_20":1281.4,"sma_60":1339.8,"sma_120":1414.78},{"date":"2025-11-06","open":1244,"high":1260,"low":1221,"close":1233,"volume":620350,"rsi_14":44.69,"sma_20":1275.35,"sma_60":1336.82,"sma_120":1414.05},{"date":"2025-11-07","open":1219,"high":1230,"low":1192,"close":1214,"volume":804274,"rsi_14":37.27,"sma_20":1269.7,"sma_60":1333.75,"sma_120":1412.99},{"date":"2025-11-10","open":1206,"high":1266,"low":1206,"close":1240,"volume":505468,"rsi_14":40.77,"sma_20":1266.35,"sma_60":1330.47,"sma_120":1412.1},{"date":"2025-11-11","open":1261,"high":1262,"low":1225,"close":1227,"volume":364153,"rsi_14":39.13,"sma_20":1263.0,"sma_60":1327.38,"sma_120":1411.05},{"date":"2025-11-12","open":1227,"high":1275,"low":1227,"close":1263,"volume":765053,"rsi_14":47.08,"sma_20":1261.45,"sma_60":1324.73,"sma_120":1410.69},{"date":"2025-11-13","open":1263,"high":1293,"low":1260,"close":1269,"volume":986475,"rsi_14":49.07,"sma_20":1260.05,"sma_60":1321.4,"sma_120":1408.9},{"date":"2025-11-14","open":1266,"high":1345,"low":1250,"close":1279,"volume":2753645,"rsi_14":45.18,"sma_20":1260.9,"sma_60":1318.67,"sma_120":1407.31},{"date":"2025-11-17","open":1293,"high":1300,"low":1265,"close":1266,"volume":622458,"rsi_14":42.02,"sma_20":1260.05,"sma_60":1316.13,"sma_120":1405.36},{"date":"2025-11-18","open":1267,"high":1278,"low":1210,"close":1210,"volume":788859,"rsi_14":38.74,"sma_20":1255.9,"sma_60":1313.0,"sma_120":1399.62},{"date":"2025-11-19","open":1201,"high":1224,"low":1180,"close":1207,"volume":763118,"rsi_14":42.86,"sma_20":1251.65,"sma_60":1310.13,"sma_120":1395.3},{"date":"2025-11-20","open":1205,"high":1223,"low":1196,"close":1223,"volume":394605,"rsi_14":50.0,"sma_20":1248.7,"sma_60":1307.68,"sma_120":1391.08},{"date":"2025-11-21","open":1201,"high":1217,"low":1193,"close":1217,"volume":571672,"rsi_14":53.9,"sma_20":1245.8,"sma_60":1305.23,"sma_120":1387.26},{"date":"2025-11-24","open":1215,"high":1232,"low":1197,"close":1205,"volume":399102,"rsi_14":40.87,"sma_20":1240.65,"sma_60":1302.63,"sma_120":1383.91},{"date":"2025-11-25","open":1201,"high":1223,"low":1193,"close":1193,"volume":379618,"rsi_14":39.33,"sma_20":1234.55,"sma_60":1299.95,"sma_120":1379.77},{"date":"2025-11-26","open":1200,"high":1229,"low":1195,"close":1205,"volume":565358,"rsi_14":44.17,"sma_20":1230.55,"sma_60":1297.72,"sma_120":1375.23},{"date":"2025-11-27","open":1207,"high":1219,"low":1185,"close":1186,"volume":654558,"rsi_14":44.17,"sma_20":1227.35,"sma_60":1295.17,"sma_120":1371.12},{"date":"2025-11-28","open":1187,"high":1229,"low":1187,"close":1226,"volume":971975,"rsi_14":47.24,"sma_20":1227.5,"sma_60":1293.63,"sma_120":1367.88},{"date":"2025-12-01","open":1226,"high":1242,"low":1203,"close":1204,"volume":482252,"rsi_14":45.63,"sma_20":1227.9,"sma_60":1292.0,"sma_120":1364.57},{"date":"2025-12-02","open":1204,"high":1206,"low":1186,"close":1197,"volume":666592,"rsi_14":35.9,"sma_20":1225.4,"sma_60":1289.98,"sma_120":1361.4},{"date":"2025-12-03","open":1198,"high":1215,"low":1198,"close":1206,"volume":431499,"rsi_14":36.71,"sma_20":1223.5,"sma_60":1287.97,"sma_120":1358.52},{"date":"2025-12-04","open":1206,"high":1215,"low":1177,"close":1177,"volume":1399663,"rsi_14":30.08,"sma_20":1220.7,"sma_60":1285.4,"sma_120":1354.97},{"date":"2025-12-05","open":1177,"high":1183,"low":1166,"close":1181,"volume":558810,"rsi_14":32.79,"sma_20":1219.05,"sma_60":1282.9,"sma_120":1351.87},{"date":"2025-12-08","open":1177,"high":1187,"low":1151,"close":1165,"volume":1324863,"rsi_14":39.13,"sma_20":1215.3,"sma_60":1280.02,"sma_120":1348.62},{"date":"2025-12-09","open":1162,"high":1162,"low":1150,"close":1152,"volume":550813,"rsi_14":37.33,"sma_20":1211.55,"sma_60":1276.92,"sma_120":1345.56},{"date":"2025-12-10","open":1152,"high":1159,"low":1139,"close":1141,"volume":680509,"rsi_14":30.66,"sma_20":1205.45,"sma_60":1273.35,"sma_120":1341.9},{"date":"2025-12-11","open":1149,"high":1176,"low":1139,"close":1164,"volume":1032488,"rsi_14":38.43,"sma_20":1200.2,"sma_60":1270.32,"sma_120":1338.69},{"date":"2025-12-12","open":1170,"high":1177,"low":1100,"close":1103,"volume":2914867,"rsi_14":31.65,"sma_20":1191.4,"sma_60":1265.92,"sma_120":1335.12},{"date":"2025-12-15","open":1103,"high":1107,"low":1027,"close":1030,"volume":3344535,"rsi_14":25.96,"sma_20":1179.6,"sma_60":1259.75,"sma_120":1331.19},{"date":"2025-12-16","open":1015,"high":1046,"low":984,"close":995,"volume":3104961,"rsi_14":20.99,"sma_20":1168.85,"sma_60":1252.87,"sma_120":1327.32},{"date":"2025-12-17","open":995,"high":1043,"low":995,"close":1023,"volume":1259232,"rsi_14":28.03,"sma_20":1159.65,"sma_60":1246.8,"sma_120":1323.55},{"date":"2025-12-18","open":1029,"high":1032,"low":1002,"close":1013,"volume":454699,"rsi_14":18.77,"sma_20":1149.15,"sma_60":1240.47,"sma_120":1319.81},{"date":"2025-12-19","open":1015,"high":1031,"low":1008,"close":1029,"volume":627494,"rsi_14":23.88,"sma_20":1139.75,"sma_60":1233.92,"sma_120":1316.49},{"date":"2025-12-22","open":1029,"high":1080,"low":1029,"close":1065,"volume":673838,"rsi_14":31.87,"sma_20":1132.75,"sma_60":1228.37,"sma_120":1313.59},{"date":"2025-12-23","open":1076,"high":1076,"low":1030,"close":1030,"volume":563046,"rsi_14":27.44,"sma_20":1124.6,"sma_60":1222.68,"sma_120":1310.22},{"date":"2025-12-24","open":1030,"high":1041,"low":1020,"close":1028,"volume":313790,"rsi_14":29.48,"sma_20":1115.75,"sma_60":1217.33,"sma_120":1306.81},{"date":"2025-12-26","open":1024,"high":1035,"low":994,"close":1006,"volume":906685,"rsi_14":27.03,"sma_20":1106.75,"sma_60":1211.58,"sma_120":1303.14},{"date":"2025-12-29","open":1006,"high":1034,"low":1005,"close":1033,"volume":518526,"rsi_14":33.16,"sma_20":1097.1,"sma_60":1206.53,"sma_120":1299.6},{"date":"2025-12-30","open":1033,"high":1033,"low":1007,"close":1014,"volume":336419,"rsi_14":32.66,"sma_20":1087.6,"sma_60":1201.42,"sma_120":1296.01},{"date":"2026-01-02","open":1006,"high":1050,"low":1006,"close":1039,"volume":418228,"rsi_14":37.62,"sma_20":1079.7,"sma_60":1196.77,"sma_120":1292.62},{"date":"2026-01-05","open":1034,"high":1049,"low":1011,"close":1019,"volume":579240,"rsi_14":32.27,"sma_20":1070.35,"sma_60":1191.75,"sma_120":1289.17},{"date":"2026-01-06","open":1022,"high":1022,"low":996,"close":1003,"volume":1312732,"rsi_14":36.26,"sma_20":1061.65,"sma_60":1185.9,"sma_120":1285.53},{"date":"2026-01-07","open":999,"high":1003,"low":985,"close":993,"volume":1148956,"rsi_14":43.85,"sma_20":1052.25,"sma_60":1180.33,"sma_120":1281.8},{"date":"2026-01-08","open":992,"high":993,"low":948,"close":961,"volume":1397705,"rsi_14":44.3,"sma_20":1042.05,"sma_60":1174.57,"sma_120":1277.72},{"date":"2026-01-09","open":955,"high":996,"low":955,"close":987,"volume":731282,"rsi_14":43.92,"sma_20":1033.8,"sma_60":1169.45,"sma_120":1273.92},{"date":"2026-01-12","open":984,"high":998,"low":960,"close":989,"volume":653118,"rsi_14":45.83,"sma_20":1026.2,"sma_60":1164.37,"sma_120":1270.12},{"date":"2026-01-13","open":989,"high":996,"low":967,"close":975,"volume":528292,"rsi_14":40.56,"sma_20":1016.75,"sma_60":1159.0,"sma_120":1266.31},{"date":"2026-01-14","open":975,"high":998,"low":968,"close":989,"volume":568875,"rsi_14":35.61,"sma_20":1011.05,"sma_60":1154.45,"sma_120":1262.43},{"date":"2026-01-15","open":995,"high":995,"low":970,"close":982,"volume":440557,"rsi_14":39.83,"sma_20":1008.65,"sma_60":1149.43,"sma_120":1258.56},{"date":"2026-01-16","open":982,"high":999,"low":974,"close":981,"volume":590032,"rsi_14":40.0,"sma_20":1007.95,"sma_60":1144.23,"sma_120":1254.91},{"date":"2026-01-19","open":987,"high":998,"low":971,"close":977,"volume":698004,"rsi_14":35.26,"sma_20":1004.05,"sma_60":1133.97,"sma_120":1251.36},{"date":"2026-01-20","open":985,"high":1036,"low":977,"close":1008,"volume":2110765,"rsi_14":48.51,"sma_20":1003.0,"sma_60":1129.52,"sma_120":1248.01},{"date":"2026-01-21","open":1008,"high":1008,"low":955,"close":961,"volume":1474339,"rsi_14":32.59,"sma_20":997.8,"sma_60":1123.73,"sma_120":1244.36},{"date":"2026-01-22","open":965,"high":980,"low":950,"close":952,"volume":919948,"rsi_14":34.27,"sma_20":993.9,"sma_60":1117.68,"sma_120":1240.62},{"date":"2026-01-23","open":952,"high":969,"low":923,"close":969,"volume":1887868,"rsi_14":42.06,"sma_20":990.95,"sma_60":1112.42,"sma_120":1236.88},{"date":"2026-01-26","open":972,"high":1009,"low":970,"close":999,"volume":1154017,"rsi_14":51.28,"sma_20":990.6,"sma_60":1108.23,"sma_120":1233.39},{"date":"2026-01-27","open":999,"high":1018,"low":988,"close":1007,"volume":1025620,"rsi_14":60.95,"sma_20":989.3,"sma_60":1104.63,"sma_120":1229.95},{"date":"2026-01-28","open":1015,"high":1060,"low":1008,"close":1029,"volume":1948533,"rsi_14":60.19,"sma_20":990.05,"sma_60":1101.85,"sma_120":1226.78},{"date":"2026-01-29","open":1029,"high":1042,"low":991,"close":1036,"volume":1140760,"rsi_14":61.14,"sma_20":989.9,"sma_60":1098.33,"sma_120":1223.66},{"date":"2026-01-30","open":1036,"high":1042,"low":1000,"close":1000,"volume":1002867,"rsi_14":55.36,"sma_20":988.95,"sma_60":1094.27,"sma_120":1220.45},{"date":"2026-02-02","open":1003,"high":1065,"low":999,"close":1002,"volume":1767523,"rsi_14":52.94,"sma_20":988.9,"sma_60":1090.42,"sma_120":1217.21},{"date":"2026-02-03","open":1002,"high":1035,"low":974,"close":1001,"volume":1249719,"rsi_14":54.42,"sma_20":989.3,"sma_60":1086.87,"sma_120":1213.78},{"date":"2026-02-04","open":1001,"high":1016,"low":989,"close":998,"volume":810066,"rsi_14":53.92,"sma_20":991.15,"sma_60":1087.15,"sma_120":1210.45},{"date":"2026-02-05","open":1002,"high":1031,"low":989,"close":990,"volume":1271781,"rsi_14":52.0,"sma_20":991.3,"sma_60":1082.98,"sma_120":1206.72},{"date":"2026-02-06","open":990,"high":1007,"low":945,"close":986,"volume":1107249,"rsi_14":52.0,"sma_20":991.15,"sma_60":1078.97,"sma_120":1203.17},{"date":"2026-02-09","open":998,"high":1023,"low":996,"close":1009,"volume":1080837,"rsi_14":50.23,"sma_20":992.85,"sma_60":1074.73,"sma_120":1199.73},{"date":"2026-02-10","open":1009,"high":1029,"low":1005,"close":1017,"volume":1116610,"rsi_14":65.73,"sma_20":994.25,"sma_60":1070.53,"sma_120":1195.97},{"date":"2026-02-11","open":1019,"high":1026,"low":994,"close":1002,"volume":1249144,"rsi_14":63.59,"sma_20":995.25,"sma_60":1065.92,"sma_120":1192.29},{"date":"2026-02-12","open":1003,"high":1004,"low":979,"close":980,"volume":1069101,"rsi_14":52.91,"sma_20":995.2,"sma_60":1061.15,"sma_120":1188.64},{"date":"2026-02-13","open":977,"high":977,"low":923,"close":924,"volume":2272187,"rsi_14":32.56,"sma_20":992.35,"sma_60":1056.38,"sma_120":1184.69},{"date":"2026-02-19","open":4640,"high":4710,"low":4450,"close":4580,"volume":416463,"rsi_14":28.84,"sma_20":989.3,"sma_60":1051.53,"sma_120":1180.83},{"date":"2026-02-20","open":4550,"high":4580,"low":4200,"close":4210,"volume":770920,"rsi_14":14.98,"sma_20":981.0,"sma_60":1045.18,"sma_120":1176.43},{"date":"2026-02-23","open":4210,"high":4295,"low":4085,"close":4095,"volume":509219,"rsi_14":11.66,"sma_20":973.9,"sma_60":1038.55,"sma_120":1171.89},{"date":"2026-02-24","open":4105,"high":4500,"low":3880,"close":4180,"volume":768639,"rsi_14":18.94,"sma_20":968.1,"sma_60":1032.4,"sma_120":1167.52},{"date":"2026-02-25","open":4470,"high":4850,"low":4235,"close":4235,"volume":1682839,"rsi_14":21.61,"sma_20":962.0,"sma_60":1026.63,"sma_120":1163.29},{"date":"2026-02-26","open":4275,"high":4340,"low":4075,"close":4095,"volume":376691,"rsi_14":19.67,"sma_20":953.0,"sma_60":1016.78,"sma_120":1155.97},{"date":"2026-02-27","open":4095,"high":4100,"low":3920,"close":3965,"volume":260129,"rsi_14":18.27,"sma_20":942.3,"sma_60":1013.65,"sma_120":1154.41},{"date":"2026-03-03","open":3905,"high":3935,"low":3825,"close":3825,"volume":241284,"rsi_14":17.2,"sma_20":929.1,"sma_60":1005.97,"sma_120":1149.8},{"date":"2026-03-04","open":3560,"high":3745,"low":3315,"close":3410,"volume":502627,"rsi_14":13.98,"sma_20":911.4,"sma_60":997.27,"sma_120":1144.63},{"date":"2026-03-05","open":3455,"high":3775,"low":3420,"close":3775,"volume":420362,"rsi_14":23.09,"sma_20":899.15,"sma_60":989.9,"sma_120":1139.94},{"date":"2026-03-06","open":3740,"high":3875,"low":3630,"close":3765,"volume":181162,"rsi_14":21.67,"sma_20":886.7,"sma_60":982.35,"sma_120":1135.16},{"date":"2026-03-09","open":3615,"high":3830,"low":3440,"close":3530,"volume":222282,"rsi_14":20.28,"sma_20":871.95,"sma_60":974.5,"sma_120":1129.95},{"date":"2026-03-10","open":3620,"high":3745,"low":3540,"close":3560,"volume":151506,"rsi_14":22.2,"sma_20":857.65,"sma_60":966.68,"sma_120":1124.79},{"date":"2026-03-11","open":3510,"high":3675,"low":3510,"close":3630,"volume":129076,"rsi_14":27.5,"sma_20":844.45,"sma_60":959.37,"sma_120":1119.69},{"date":"2026-03-12","open":3630,"high":3690,"low":3570,"close":3670,"volume":93345,"rsi_14":29.32,"sma_20":831.85,"sma_60":952.4,"sma_120":1114.66},{"date":"2026-03-13","open":3595,"high":3670,"low":3560,"close":3670,"volume":71952,"rsi_14":35.25,"sma_20":818.1,"sma_60":945.62,"sma_120":1109.48},{"date":"2026-03-16","open":3660,"high":3700,"low":3540,"close":3560,"volume":127460,"rsi_14":35.34,"sma_20":802.85,"sma_60":936.05,"sma_120":1100.98},{"date":"2026-03-17","open":3575,"high":4495,"low":3575,"close":3805,"volume":1781607,"rsi_14":40.55,"sma_20":790.8,"sma_60":932.38,"sma_120":1099.15},{"date":"2026-03-18","open":3805,"high":4040,"low":3730,"close":3975,"volume":435841,"rsi_14":43.81,"sma_20":781.55,"sma_60":928.47,"sma_120":1094.11},{"date":"2026-03-19","open":3985,"high":4570,"low":3785,"close":3805,"volume":1013210,"rsi_14":43.19,"sma_20":773.4,"sma_60":924.57,"sma_120":1088.72},{"date":"2026-03-20","open":3875,"high":4335,"low":3840,"close":3860,"volume":1237725,"rsi_14":47.45,"sma_20":766.2,"sma_60":920.38,"sma_120":1083.59},{"date":"2026-03-23","open":3860,"high":3905,"low":3710,"close":3785,"volume":201275,"rsi_14":48.99,"sma_20":761.95,"sma_60":916.12,"sma_120":1078.29},{"date":"2026-03-24","open":3750,"high":3900,"low":3745,"close":3820,"volume":139785,"rsi_14":62.73,"sma_20":759.2,"sma_60":911.7,"sma_120":1072.81},{"date":"2026-03-25","open":3815,"high":3905,"low":3775,"close":3850,"volume":133760,"rsi_14":52.94,"sma_20":755.9,"sma_60":906.78,"sma_120":1067.58},{"date":"2026-03-26","open":3890,"high":3890,"low":3725,"close":3735,"volume":120424,"rsi_14":48.91,"sma_20":750.9,"sma_60":902.07,"sma_120":1062.38},{"date":"2026-03-27","open":3715,"high":3810,"low":3665,"close":3810,"volume":95909,"rsi_14":61.48,"sma_20":748.05,"sma_60":897.63,"sma_120":1057.48},{"date":"2026-03-30","open":3750,"high":3845,"low":3675,"close":3755,"volume":91705,"rsi_14":57.83,"sma_20":745.95,"sma_60":893.38,"sma_120":1052.48},{"date":"2026-03-31","open":3720,"high":3855,"low":3675,"close":3675,"volume":130450,"rsi_14":51.79,"sma_20":744.45,"sma_60":888.42,"sma_120":1047.47},{"date":"2026-04-01","open":3725,"high":3790,"low":3675,"close":3705,"volume":95980,"rsi_14":51.41,"sma_20":747.4,"sma_60":883.87,"sma_120":1042.64},{"date":"2026-04-02","open":3700,"high":3790,"low":3600,"close":3635,"volume":146704,"rsi_14":48.67,"sma_20":746.0,"sma_60":878.67,"sma_120":1037.72},{"date":"2026-04-03","open":3635,"high":3835,"low":3625,"close":3795,"volume":133599,"rsi_14":58.61,"sma_20":746.3,"sma_60":874.33,"sma_120":1033.04},{"date":"2026-04-06","open":3760,"high":3850,"low":3700,"close":3800,"volume":72525,"rsi_14":49.78,"sma_20":749.0,"sma_60":870.28,"sma_120":1028.09},{"date":"2026-04-07","open":3770,"high":3900,"low":3750,"close":3790,"volume":93224,"rsi_14":40.41,"sma_20":751.3,"sma_60":866.37,"sma_120":1023.35},{"date":"2026-04-08","open":3790,"high":4155,"low":3790,"close":4110,"volume":350873,"rsi_14":63.68,"sma_20":756.1,"sma_60":864.05,"sma_120":1019.31},{"date":"2026-04-09","open":4125,"high":4195,"low":4000,"close":4070,"volume":144261,"rsi_14":59.55,"sma_20":760.1,"sma_60":861.17,"sma_120":1015.31},{"date":"2026-04-10","open":4090,"high":4225,"low":4005,"close":4075,"volume":244234,"rsi_14":64.08,"sma_20":764.15,"sma_60":858.27,"sma_120":1011.32},{"date":"2026-04-13","open":4075,"high":4295,"low":3990,"close":4005,"volume":361834,"rsi_14":58.69,"sma_20":768.6,"sma_60":855.37,"sma_120":1007.18},{"date":"2026-04-14","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":57.49,"sma_20":770.6,"sma_60":852.23,"sma_120":1003.34},{"date":"2026-04-15","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":64.67,"sma_20":770.9,"sma_60":849.22,"sma_120":999.33},{"date":"2026-04-16","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":61.54,"sma_20":772.9,"sma_60":846.22,"sma_120":995.23},{"date":"2026-04-17","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":65.82,"sma_20":774.35,"sma_60":843.28,"sma_120":991.13},{"date":"2026-04-20","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":73.24,"sma_20":776.55,"sma_60":839.83,"sma_120":987.12},{"date":"2026-04-21","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":72.06,"sma_20":778.4,"sma_60":837.17,"sma_120":983.17},{"date":"2026-04-22","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":80.33,"sma_20":779.95,"sma_60":834.65,"sma_120":978.95},{"date":"2026-04-23","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":73.33,"sma_20":782.65,"sma_60":831.85,"sma_120":974.67},{"date":"2026-04-24","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":73.03,"sma_20":784.6,"sma_60":828.55,"sma_120":970.63},{"date":"2026-04-27","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":74.71,"sma_20":787.1,"sma_60":825.12,"sma_120":966.89},{"date":"2026-04-28","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":4.35,"sma_20":790.4,"sma_60":821.32,"sma_120":963.38},{"date":"2026-04-29","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":6.67,"sma_20":793.4,"sma_60":817.4,"sma_120":957.87},{"date":"2026-04-30","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":100.0,"sma_20":801.7,"sma_60":775.32,"sma_120":828.68},{"date":"2026-05-04","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":100.0,"sma_20":799.2,"sma_60":810.73,"sma_120":952.67},{"date":"2026-05-06","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":100.0,"sma_20":801.25,"sma_60":807.4,"sma_120":949.08},{"date":"2026-05-07","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":100.0,"sma_20":803.4,"sma_60":804.12,"sma_120":945.63},{"date":"2026-05-08","open":4005,"high":4005,"low":4005,"close":4005,"volume":0,"rsi_14":100.0,"sma_20":802.35,"sma_60":800.97,"sma_120":941.98},{"date":"2026-05-11","open":4400,"high":4400,"low":3575,"close":3920,"volume":1186481,"rsi_14":97.42,"sma_20":1117.85,"sma_60":903.27,"sma_120":991.12},{"date":"2026-05-12","open":4025,"high":4295,"low":3725,"close":3915,"volume":902662,"rsi_14":97.27,"sma_20":1272.85,"sma_60":951.7,"sma_120":1013.22},{"date":"2026-05-13","open":4050,"high":4205,"low":3950,"close":4135,"volume":374599,"rsi_14":97.44,"sma_20":1439.55,"sma_60":1003.67,"sma_120":1037.1},{"date":"2026-05-14","open":4050,"high":4405,"low":4050,"close":4255,"volume":401559,"rsi_14":97.52,"sma_20":1612.25,"sma_60":1057.88,"sma_120":1061.9},{"date":"2026-05-15","open":4140,"high":4200,"low":3960,"close":3990,"volume":243927,"rsi_14":90.9,"sma_20":1771.7,"sma_60":1108.05,"sma_120":1084.6},{"date":"2026-05-18","open":3910,"high":4370,"low":3900,"close":4215,"volume":342860,"rsi_14":61.41,"sma_20":4025.0,"sma_60":3918.83,"sma_120":2487.61},{"date":"2026-05-19","open":4020,"high":4280,"low":4020,"close":4155,"volume":170706,"rsi_14":57.65,"sma_20":4032.5,"sma_60":3911.75,"sma_120":2512.18},{"date":"2026-05-20","open":4155,"high":4470,"low":4050,"close":4145,"volume":541688,"rsi_14":57.07,"sma_20":4039.5,"sma_60":3910.67,"sma_120":2536.53},{"date":"2026-05-21","open":4035,"high":4310,"low":4035,"close":4265,"volume":268964,"rsi_14":61.71,"sma_20":4052.5,"sma_60":3913.5,"sma_120":2561.93},{"date":"2026-05-22","open":4210,"high":4320,"low":4165,"close":4205,"volume":143634,"rsi_14":58.55,"sma_20":4062.5,"sma_60":3913.92,"sma_120":2586.93},{"date":"2026-05-26","open":4205,"high":4290,"low":4150,"close":4200,"volume":137727,"rsi_14":58.3,"sma_20":4072.25,"sma_60":3913.33,"sma_120":2611.98},{"date":"2026-05-27","open":4100,"high":4200,"low":3900,"close":3935,"volume":230641,"rsi_14":47.57,"sma_20":4068.75,"sma_60":3910.67,"sma_120":2634.73},{"date":"2026-05-28","open":3935,"high":4070,"low":3605,"close":3800,"volume":178406,"rsi_14":43.49,"sma_20":4058.5,"sma_60":3907.92,"sma_120":2656.52},{"date":"2026-05-29","open":3795,"high":3800,"low":3505,"close":3560,"volume":189347,"rsi_14":37.74,"sma_20":4036.25,"sma_60":3903.5,"sma_120":2675.97},{"date":"2026-06-01","open":3500,"high":3560,"low":3375,"close":3455,"volume":232018,"rsi_14":37.33,"sma_20":4008.75,"sma_60":3904.25,"sma_120":2694.72},{"date":"2026-06-02","open":3305,"high":3375,"low":3175,"close":3230,"volume":187967,"rsi_14":33.33,"sma_20":3970.0,"sma_60":3895.17,"sma_120":2711.67},{"date":"2026-06-04","open":3225,"high":3265,"low":3110,"close":3120,"volume":103173,"rsi_14":23.91,"sma_20":3925.75,"sma_60":3884.42,"sma_120":2727.62},{"date":"2026-06-05","open":3050,"high":3220,"low":3015,"close":3045,"volume":100976,"rsi_14":18.16,"sma_20":3877.75,"sma_60":3876.33,"sma_120":2743.18},{"date":"2026-06-08","open":2950,"high":3000,"low":2705,"close":2705,"volume":187226,"rsi_14":17.47,"sma_20":3812.75,"sma_60":3862.08,"sma_120":2755.88},{"date":"2026-06-09","open":2570,"high":2880,"low":2570,"close":2825,"volume":138549,"rsi_14":12.83,"sma_20":3753.75,"sma_60":3848.67,"sma_120":2769.72},{"date":"2026-06-10","open":2770,"high":2850,"low":2600,"close":2675,"volume":93331,"rsi_14":12.24,"sma_20":3691.5,"sma_60":3832.08,"sma_120":2782.41},{"date":"2026-06-11","open":2605,"high":2725,"low":2585,"close":2650,"volume":79637,"rsi_14":12.15,"sma_20":3628.25,"sma_60":3815.08,"sma_120":2794.98},{"date":"2026-06-12","open":2650,"high":2805,"low":2650,"close":2685,"volume":60668,"rsi_14":8.2,"sma_20":3555.75,"sma_60":3800.5,"sma_120":2807.66},{"date":"2026-06-15","open":2660,"high":3365,"low":2660,"close":2785,"volume":118996,"rsi_14":13.21,"sma_20":3482.25,"sma_60":3783.5,"sma_120":2821.68},{"date":"2026-06-16","open":2755,"high":2830,"low":2705,"close":2775,"volume":48543,"rsi_14":13.18,"sma_20":3421.5,"sma_60":3763.5,"sma_120":2836.22},{"date":"2026-06-17","open":2755,"high":2830,"low":2735,"close":2800,"volume":53807,"rsi_14":34.78,"sma_20":2938.0,"sma_60":3643.25,"sma_120":2938.44},{"date":"2026-06-18","open":2740,"high":2800,"low":2700,"close":2780,"volume":76398,"rsi_14":17.72,"sma_20":3282.0,"sma_60":3728.75,"sma_120":2865.9},{"date":"2026-06-19","open":2785,"high":2810,"low":2555,"close":2660,"volume":156707,"rsi_14":19.18,"sma_20":3207.75,"sma_60":3710.0,"sma_120":2879.62},{"date":"2026-06-22","open":2640,"high":2660,"low":2380,"close":2415,"volume":107502,"rsi_14":17.5,"sma_20":3115.25,"sma_60":3686.58,"sma_120":2891.18},{"date":"2026-06-23","open":2350,"high":2470,"low":2300,"close":2335,"volume":145056,"rsi_14":19.24,"sma_20":3021.75,"sma_60":3661.33,"sma_120":2901.76},{"date":"2026-06-24","open":2300,"high":2380,"low":2250,"close":2250,"volume":111397,"rsi_14":19.58,"sma_20":2924.25,"sma_60":3636.58,"sma_120":2911.93},{"date":"2026-06-25","open":2200,"high":2350,"low":2155,"close":2165,"volume":132253,"rsi_14":19.44,"sma_20":2835.75,"sma_60":3609.17,"sma_120":2921.4},{"date":"2026-06-26","open":2145,"high":2160,"low":2010,"close":2100,"volume":211405,"rsi_14":24.03,"sma_20":2750.75,"sma_60":3581.58,"sma_120":2930.52},{"date":"2026-06-29","open":2085,"high":2430,"low":2085,"close":2345,"volume":124582,"rsi_14":31.4,"sma_20":2690.0,"sma_60":3559.42,"sma_120":2941.45},{"date":"2026-06-30","open":2255,"high":2430,"low":2255,"close":2305,"volume":33947,"rsi_14":34.32,"sma_20":2632.5,"sma_60":3536.08,"sma_120":2952.21},{"date":"2026-07-01","open":2385,"high":2390,"low":2250,"close":2370,"volume":25742,"rsi_14":38.52,"sma_20":2589.5,"sma_60":3515.0,"sma_120":2963.3},{"date":"2026-07-02","open":2355,"high":2370,"low":2260,"close":2300,"volume":20185,"rsi_14":34.66,"sma_20":2548.5,"sma_60":3490.08,"sma_120":2973.97},{"date":"2026-07-03","open":2290,"high":2400,"low":2215,"close":2305,"volume":38333,"rsi_14":29.31,"sma_20":2511.5,"sma_60":3465.17,"sma_120":2984.82},{"date":"2026-07-06","open":2305,"high":2380,"low":2280,"close":2365,"volume":29073,"rsi_14":33.06,"sma_20":2494.5,"sma_60":3441.42,"sma_120":2996.26},{"date":"2026-07-07","open":2330,"high":2415,"low":2270,"close":2325,"volume":37064,"rsi_14":30.61,"sma_20":2469.5,"sma_60":3411.67,"sma_120":3007.62},{"date":"2026-07-08","open":2325,"high":2350,"low":2215,"close":2250,"volume":41240,"rsi_14":29.3,"sma_20":2448.25,"sma_60":3381.33,"sma_120":3018.15},{"date":"2026-07-09","open":2155,"high":2380,"low":2155,"close":2250,"volume":37644,"rsi_14":32.33,"sma_20":2428.25,"sma_60":3350.92,"sma_120":3028.66},{"date":"2026-07-10","open":2200,"high":2370,"low":2200,"close":2315,"volume":35818,"rsi_14":44.9,"sma_20":2409.75,"sma_60":3322.75,"sma_120":3039.82},{"date":"2026-07-13","open":2300,"high":2365,"low":2140,"close":2145,"volume":69790,"rsi_14":41.12,"sma_20":2377.75,"sma_60":3291.75,"sma_120":3049.46},{"date":"2026-07-14","open":2130,"high":2250,"low":2100,"close":2130,"volume":66624,"rsi_14":44.0,"sma_20":2345.5,"sma_60":3260.5,"sma_120":3059.03},{"date":"2026-07-15","open":2135,"high":2225,"low":2135,"close":2195,"volume":27157,"rsi_14":51.53,"sma_20":2315.25,"sma_60":3230.33,"sma_120":3069.14},{"date":"2026-07-16","open":2250,"high":2250,"low":2130,"close":2195,"volume":17843,"rsi_14":55.19,"sma_20":2286.0,"sma_60":3200.17,"sma_120":3079.29},{"date":"2026-07-20","open":2175,"high":2175,"low":1996,"close":2015,"volume":62859,"rsi_14":30.59,"sma_20":2253.75,"sma_60":3167.0,"sma_120":3087.68},{"date":"2026-07-21","open":1960,"high":2075,"low":1958,"close":2015,"volume":30973,"rsi_14":32.1,"sma_20":2233.75,"sma_60":3133.83,"sma_120":3096.47},{"date":"2026-07-22","open":2015,"high":2075,"low":1992,"close":2050,"volume":22319,"rsi_14":29.49,"sma_20":2219.5,"sma_60":3101.25,"sma_120":3105.62},{"date":"2026-07-23","open":2060,"high":2120,"low":2020,"close":2115,"volume":33824,"rsi_14":38.06,"sma_20":2212.75,"sma_60":3069.75,"sma_120":3115.17},{"date":"2026-07-24","open":2125,"high":2200,"low":2105,"close":2150,"volume":31811,"rsi_14":40.37,"sma_20":2212.0,"sma_60":3038.83,"sma_120":3124.76},{"date":"2026-07-27","open":2150,"high":2190,"low":2085,"close":2085,"volume":32920,"rsi_14":32.72,"sma_20":2211.25,"sma_60":3006.83,"sma_120":3133.74},{"date":"2026-07-28","open":2085,"high":2190,"low":1999,"close":2020,"volume":36306,"rsi_14":31.74,"sma_20":2195.0,"sma_60":2973.75,"sma_120":3142.0},{"date":"2026-07-29","open":1955,"high":2095,"low":1898,"close":1910,"volume":78976,"rsi_14":30.46,"sma_20":2175.25,"sma_60":2938.83,"sma_120":3149.28},{"date":"2026-07-30","open":1990,"high":2045,"low":1915,"close":1930,"volume":56403,"rsi_14":32.02,"sma_20":2153.25,"sma_60":2904.25,"sma_120":3157.03},{"date":"2026-07-31","open":1914,"high":2105,"low":1911,"close":2035,"volume":66225,"rsi_14":34.95,"sma_20":2140.0,"sma_60":2871.42,"sma_120":3165.64},{"date":"2026-08-03","open":2040,"high":2185,"low":2020,"close":2140,"volume":65786,"rsi_14":49.71,"sma_20":2131.75,"sma_60":2840.33,"sma_120":3175.13},{"date":"2026-08-04","open":2070,"high":2250,"low":2070,"close":2215,"volume":34829,"rsi_14":54.59,"sma_20":2124.25,"sma_60":2810.5,"sma_120":3185.28},{"date":"2026-08-05","open":2230,"high":2395,"low":2230,"close":2300,"volume":44294,"rsi_14":55.56,"sma_20":2123.0,"sma_60":2782.08,"sma_120":3196.19},{"date":"2026-08-06","open":2230,"high":2350,"low":2220,"close":2255,"volume":50916,"rsi_14":53.03,"sma_20":2123.25,"sma_60":2754.33,"sma_120":3206.77},{"date":"2026-08-07","open":2255,"high":2320,"low":2180,"close":2295,"volume":44057,"rsi_14":66.47,"sma_20":2125.5,"sma_60":2727.33,"sma_120":3217.48},{"date":"2026-08-10","open":2300,"high":2510,"low":2265,"close":2455,"volume":126549,"rsi_14":71.78,"sma_20":2132.5,"sma_60":2699.33,"sma_120":3229.47},{"date":"2026-08-11","open":2410,"high":2660,"low":2410,"close":2610,"volume":104060,"rsi_14":74.78,"sma_20":2155.75,"sma_60":2671.92,"sma_120":3242.87},{"date":"2026-08-12","open":2635,"high":2780,"low":2580,"close":2685,"volume":78926,"rsi_14":75.0,"sma_20":2183.5,"sma_60":2650.17,"sma_120":3257.07},{"date":"2026-08-13","open":2680,"high":2800,"low":2585,"close":2730,"volume":102693,"rsi_14":75.22,"sma_20":2210.25,"sma_60":2625.42,"sma_120":3272.12},{"date":"2026-08-14","open":2730,"high":2895,"low":2725,"close":2855,"volume":117228,"rsi_14":81.82,"sma_20":2243.25,"sma_60":2603.75,"sma_120":3257.75},{"date":"2026-08-18","open":2805,"high":2870,"low":2715,"close":2785,"volume":78530,"rsi_14":81.48,"sma_20":2281.75,"sma_60":2581.08,"sma_120":3245.88},{"date":"2026-08-19","open":2730,"high":2800,"low":2665,"close":2790,"volume":32575,"rsi_14":89.64,"sma_20":2320.5,"sma_60":2556.5,"sma_120":3235.0},{"date":"2026-08-20","open":2770,"high":2955,"low":2760,"close":2875,"volume":91342,"rsi_14":90.21,"sma_20":2361.75,"sma_60":2534.33,"sma_120":3224.12},{"date":"2026-08-21","open":2900,"high":2945,"low":2765,"close":2905,"volume":57969,"rsi_14":89.55,"sma_20":2401.25,"sma_60":2512.75,"sma_120":3213.04},{"date":"2026-08-24","open":3195,"high":3650,"low":3065,"close":3080,"volume":1591264,"rsi_14":90.17,"sma_20":2447.75,"sma_60":2498.5,"sma_120":3204.58},{"date":"2026-08-25","open":3025,"high":3025,"low":2790,"close":2900,"volume":202247,"rsi_14":76.86,"sma_20":2488.5,"sma_60":2483.5,"sma_120":3195.71},{"date":"2026-08-26","open":2905,"high":2985,"low":2840,"close":2975,"volume":95706,"rsi_14":76.68,"sma_20":2536.25,"sma_60":2473.75,"sma_120":3188.62},{"date":"2026-08-27","open":2910,"high":3120,"low":2910,"close":2940,"volume":120946,"rsi_14":77.29,"sma_20":2587.75,"sma_60":2465.17,"sma_120":3184.71},{"date":"2026-08-28","open":3040,"high":3185,"low":2960,"close":3105,"volume":249690,"rsi_14":79.35,"sma_20":2646.5,"sma_60":2463.08,"sma_120":3179.12},{"date":"2026-08-31","open":3105,"high":3150,"low":2950,"close":2990,"volume":117752,"rsi_14":70.04,"sma_20":2694.25,"sma_60":2460.92,"sma_120":3172.67},{"date":"2026-09-01","open":2960,"high":3100,"low":2955,"close":3100,"volume":76188,"rsi_14":68.99,"sma_20":2742.25,"sma_60":2461.83,"sma_120":3169.08},{"date":"2026-09-02","open":3100,"high":3170,"low":3005,"close":3100,"volume":59414,"rsi_14":67.08,"sma_20":2786.5,"sma_60":2468.42,"sma_120":3165.25},{"date":"2026-09-03","open":3135,"high":3310,"low":3060,"close":3215,"volume":108851,"rsi_14":68.87,"sma_20":2832.25,"sma_60":2474.92,"sma_120":3161.79},{"date":"2026-09-04","open":3300,"high":3345,"low":3160,"close":3310,"volume":68234,"rsi_14":68.13,"sma_20":2885.0,"sma_60":2485.5,"sma_120":3158.79},{"date":"2026-09-07","open":3330,"high":3450,"low":3140,"close":3235,"volume":73582,"rsi_14":67.86,"sma_20":2932.0,"sma_60":2495.25,"sma_120":3155.17},{"date":"2026-09-08","open":3235,"high":3285,"low":3050,"close":3105,"volume":70211,"rsi_14":61.37,"sma_20":2964.5,"sma_60":2502.25,"sma_120":3151.38},{"date":"2026-09-09","open":3100,"high":3100,"low":2995,"close":3000,"volume":28580,"rsi_14":54.45,"sma_20":2984.0,"sma_60":2505.83,"sma_120":3144.67},{"date":"2026-09-10","open":3000,"high":3000,"low":2845,"close":2860,"volume":96509,"rsi_14":48.51,"sma_20":2992.75,"sma_60":2507.25,"sma_120":3135.38},{"date":"2026-09-11","open":2910,"high":2930,"low":2835,"close":2835,"volume":28745,"rsi_14":41.03,"sma_20":2998.0,"sma_60":2507.83,"sma_120":3127.29},{"date":"2026-09-14","open":2800,"high":2935,"low":2740,"close":2910,"volume":50460,"rsi_14":50.4,"sma_20":3000.75,"sma_60":2510.0,"sma_120":3119.38},{"date":"2026-09-15","open":2915,"high":3090,"low":2860,"close":2980,"volume":34037,"rsi_14":50.2,"sma_20":3010.5,"sma_60":2515.33,"sma_120":3112.67},{"date":"2026-09-16","open":2940,"high":2980,"low":2800,"close":2880,"volume":40951,"rsi_14":47.73,"sma_20":3015.0,"sma_60":2523.08,"sma_120":3104.83},{"date":"2026-09-17","open":2880,"high":2940,"low":2805,"close":2865,"volume":28594,"rsi_14":39.74,"sma_20":3014.5,"sma_60":2531.92,"sma_120":3096.62},{"date":"2026-09-18","open":2850,"high":2860,"low":2680,"close":2730,"volume":70522,"rsi_14":39.08,"sma_20":3005.75,"sma_60":2539.92,"sma_120":3088.25},{"date":"2026-09-21","open":2775,"high":2775,"low":2610,"close":2675,"volume":42604,"rsi_14":31.28,"sma_20":2985.5,"sma_60":2548.42,"sma_120":3078.79},{"date":"2026-09-22","open":2660,"high":2700,"low":2580,"close":2605,"volume":45558,"rsi_14":29.46,"sma_20":2970.75,"sma_60":2556.83,"sma_120":3069.21},{"date":"2026-09-23","open":2620,"high":2680,"low":2550,"close":2580,"volume":37779,"rsi_14":21.52,"sma_20":2951.0,"sma_60":2560.75,"sma_120":3060.08},{"date":"2026-09-28","open":2555,"high":2750,"low":2550,"close":2600,"volume":38191,"rsi_14":15.87,"sma_20":2934.0,"sma_60":2565.67,"sma_120":3050.88},{"date":"2026-09-29","open":2605,"high":2680,"low":2550,"close":2600,"volume":21374,"rsi_14":17.1,"sma_20":2908.75,"sma_60":2569.5,"sma_120":3042.25},{"date":"2026-09-30","open":2600,"high":2630,"low":2500,"close":2565,"volume":29385,"rsi_14":18.97,"sma_20":2887.5,"sma_60":2573.92,"sma_120":3032.0},{"date":"2026-10-01","open":2460,"high":2650,"low":2460,"close":2620,"volume":68522,"rsi_14":26.83,"sma_20":2863.5,"sma_60":2579.17,"sma_120":3022.17},{"date":"2026-10-02","open":2620,"high":2710,"low":2585,"close":2625,"volume":36451,"rsi_14":32.85,"sma_20":2839.75,"sma_60":2583.5,"sma_120":3012.46},{"date":"2026-10-06","open":2690,"high":2690,"low":2580,"close":2640,"volume":28301,"rsi_14":35.56,"sma_20":2811.0,"sma_60":2588.75,"sma_120":3000.21},{"date":"2026-10-07","open":2660,"high":3385,"low":2660,"close":3135,"volume":2687355,"rsi_14":60.27,"sma_20":2802.25,"sma_60":2603.5,"sma_120":2992.42},{"date":"2026-10-08","open":3060,"high":3060,"low":2755,"close":2890,"volume":506955,"rsi_14":46.46,"sma_20":2785.0,"sma_60":2614.17,"sma_120":2982.54},{"date":"2026-10-12","open":2860,"high":3070,"low":2820,"close":2860,"volume":312018,"rsi_14":49.17,"sma_20":2772.75,"sma_60":2623.25,"sma_120":2973.0},{"date":"2026-10-13","open":2810,"high":2815,"low":2625,"close":2635,"volume":173734,"rsi_14":41.84,"sma_20":2754.5,"sma_60":2631.42,"sma_120":2961.58},{"date":"2026-10-14","open":2665,"high":2920,"low":2620,"close":2680,"volume":153876,"rsi_14":48.11,"sma_20":2745.5,"sma_60":2640.58,"sma_120":2950.54},{"date":"2026-10-15","open":2605,"high":2715,"low":2505,"close":2565,"volume":103414,"rsi_14":46.01,"sma_20":2732.0,"sma_60":2646.75,"sma_120":2938.54},{"date":"2026-10-16","open":2485,"high":2695,"low":2485,"close":2645,"volume":50799,"rsi_14":51.44,"sma_20":2718.75,"sma_60":2654.25,"sma_120":2927.21},{"date":"2026-10-19","open":2670,"high":2730,"low":2550,"close":2685,"volume":39823,"rsi_14":53.74,"sma_20":2704.0,"sma_60":2665.42,"sma_120":2916.21},{"date":"2026-10-20","open":2680,"high":2980,"low":2605,"close":2635,"volume":23601,"rsi_14":51.22,"sma_20":2691.75,"sma_60":2675.75,"sma_120":2904.79},{"date":"2026-10-21","open":2640,"high":2720,"low":2560,"close":2600,"volume":38384,"rsi_14":50.0,"sma_20":2678.5,"sma_60":2684.92,"sma_120":2893.08},{"date":"2026-10-22","open":2510,"high":2630,"low":2400,"close":2530,"volume":47569,"rsi_14":48.84,"sma_20":2668.5,"sma_60":2691.83,"sma_120":2880.79},{"date":"2026-10-23","open":2520,"high":2525,"low":2405,"close":2405,"volume":34495,"rsi_14":43.17,"sma_20":2655.0,"sma_60":2696.08,"sma_120":2867.46}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.25,"ttm_eps":null,"close":1609.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.25,"ttm_eps":null,"close":1614.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.28,"ttm_eps":null,"close":1637.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.24,"ttm_eps":null,"close":1400.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.24,"ttm_eps":null,"close":1435.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.23,"ttm_eps":null,"close":1318.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.19,"ttm_eps":null,"close":1014.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.67,"ttm_eps":null,"close":3675.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.41,"ttm_eps":null,"close":2305.0}],"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":"휴마시스","phase":"above-fold","symbol_resolved":true}