{"status":"ok","report":{"price_analysis":{"current":1220.0,"change_1d":-2.5,"change_7d":-9.6,"change_30d":-6.2,"high_30d":1450.0,"low_30d":1209.0,"position_in_range":5.0,"support":1233.1,"resistance":1425.9},"summary":"FSN(214270)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 551.73억. 현재가 1,220원, 전일 대비 -2.2%, 30일 -6.2%. ROE 4.7%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.31만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 4.7%입니다. 시가총액 551.73억. 매출 2764.75억, 영업이익 271.51억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.52,"roe":4.67,"eps":-426.36,"revenue":276475434923.0,"operating_income":27151429101.0,"net_income":-19294491573.0,"market_cap":55173134820,"profit_margin":-6.98,"roa":1.4,"operating_margin":9.82,"gross_margin":null,"debt_ratio":2.340700179884257,"total_assets":355720981462.0,"total_equity":106480965758.0,"total_debt":249240015704.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-20.17)가 시그널선(-7.96)을 하회합니다(데드크로스). 현재가가 SMA20(1338)과 SMA60(1345) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1241~1435 (현재 위치 -11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.067385444743948,"macd":-20.169562442459437,"macd_signal":-7.955793733723787,"sma_20":1338.1,"sma_60":1344.95,"bb_upper":1435.4897325183717,"bb_lower":1240.710267481628,"atr_14":95.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.31만, 기관 순매수 0.00. 30일 누적: 외국인 1.25만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":23096.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":3371.0,"institution_net":0.0,"retail_net":-3371.0},{"date":"2026-10-22","foreign_net":46756.0,"institution_net":0.0,"retail_net":-46756.0},{"date":"2026-10-21","foreign_net":-25251.0,"institution_net":0.0,"retail_net":25251.0},{"date":"2026-10-20","foreign_net":-955.0,"institution_net":0.0,"retail_net":955.0},{"date":"2026-10-19","foreign_net":-825.0,"institution_net":0.0,"retail_net":825.0},{"date":"2026-10-16","foreign_net":10126.0,"institution_net":-2570.0,"retail_net":-7556.0},{"date":"2026-10-15","foreign_net":-558.0,"institution_net":-145.0,"retail_net":703.0},{"date":"2026-10-14","foreign_net":7618.0,"institution_net":1956.0,"retail_net":-9574.0},{"date":"2026-10-13","foreign_net":3083.0,"institution_net":759.0,"retail_net":-3842.0},{"date":"2026-10-12","foreign_net":19141.0,"institution_net":-574.0,"retail_net":-18567.0},{"date":"2026-10-08","foreign_net":-4297.0,"institution_net":0.0,"retail_net":4297.0},{"date":"2026-10-07","foreign_net":-16434.0,"institution_net":574.0,"retail_net":15860.0},{"date":"2026-10-06","foreign_net":-13806.0,"institution_net":0.0,"retail_net":13806.0},{"date":"2026-10-02","foreign_net":-6028.0,"institution_net":0.0,"retail_net":6028.0},{"date":"2026-10-01","foreign_net":-2594.0,"institution_net":0.0,"retail_net":2594.0},{"date":"2026-09-30","foreign_net":-4496.0,"institution_net":0.0,"retail_net":4496.0},{"date":"2026-09-29","foreign_net":-5724.0,"institution_net":0.0,"retail_net":5724.0},{"date":"2026-09-28","foreign_net":2257.0,"institution_net":0.0,"retail_net":-2257.0},{"date":"2026-09-23","foreign_net":-7396.0,"institution_net":0.0,"retail_net":7396.0},{"date":"2026-09-22","foreign_net":-18438.0,"institution_net":0.0,"retail_net":18438.0},{"date":"2026-09-21","foreign_net":14181.0,"institution_net":0.0,"retail_net":-14181.0},{"date":"2026-09-18","foreign_net":418.0,"institution_net":0.0,"retail_net":-418.0},{"date":"2026-09-17","foreign_net":-535.0,"institution_net":0.0,"retail_net":535.0},{"date":"2026-09-16","foreign_net":1942.0,"institution_net":0.0,"retail_net":-1942.0},{"date":"2026-09-15","foreign_net":7954.0,"institution_net":0.0,"retail_net":-7954.0},{"date":"2026-09-14","foreign_net":-1956.0,"institution_net":0.0,"retail_net":1956.0},{"date":"2026-09-11","foreign_net":12288.0,"institution_net":0.0,"retail_net":-12288.0},{"date":"2026-09-10","foreign_net":1550.0,"institution_net":0.0,"retail_net":-1550.0},{"date":"2026-09-09","foreign_net":-8152.0,"institution_net":-938.0,"retail_net":9090.0},{"date":"2026-09-08","foreign_net":-782.0,"institution_net":938.0,"retail_net":-156.0}],"periods":{"d1":{"foreign_net":3371.0,"institution_net":0,"retail_net":-3371.0},"d3":{"foreign_net":24876.0,"institution_net":0,"retail_net":-24876.0},"d7":{"foreign_net":32664.0,"institution_net":-2715.0,"retail_net":-29949.0},"d14":{"foreign_net":21941.0,"institution_net":0.0,"retail_net":-21941.0},"d30":{"foreign_net":12458.0,"institution_net":0.0,"retail_net":-12458.0}}},"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 -426, PBR 0.52x) — 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 -426원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 +29.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":29.4,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":-55.2,"unit":"%","percentile":18,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.7%","metrics":[{"name":"ROE","value":4.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.1,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.2,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":39,"summary":"유동비율 1.1x, 순차입금비율 2.0x","metrics":[{"name":"유동비율","value":1.06,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.02,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.3,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -426, PBR 0.52x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +29.4%"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.34,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 29% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 29% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.52,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.33,"pbr_5y_low":0.91,"pbr_5y_avg":1.33,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.32,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.96},{"quarter":"2024-Q3","per":null,"pbr":0.95},{"quarter":"2024-Q4","per":null,"pbr":1.39},{"quarter":"2025-Q1","per":null,"pbr":0.92},{"quarter":"2025-Q2","per":null,"pbr":2.33},{"quarter":"2025-Q3","per":null,"pbr":1.32},{"quarter":"2025-Q4","per":null,"pbr":1.51},{"quarter":"2026-Q1","per":null,"pbr":1.64},{"quarter":"2026-Q2","per":null,"pbr":0.91},{"quarter":"현재","per":null,"pbr":0.52}],"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":"Communication Services","industry":"ADVERTISING AGENCIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"4.7%"}],"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":"2026-10-23T22:39:59.665402+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"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":0.046733830178715574,"dividend_yield":null,"eps":109.96,"revenue":76707658734.0,"operating_income":11974278002.0,"net_income":4976263371.0,"market_cap":null,"profit_margin":0.06487309680844573,"operating_margin":0.15610276991406213,"roa":0.013989232095750278,"gross_margin":null,"total_equity":106480965758.0,"total_assets":355720981462.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.43,"roe":-0.0012870049439393059,"dividend_yield":null,"eps":-2.91,"revenue":59267679459.0,"operating_income":1888466727.0,"net_income":-131595202.0,"market_cap":90400000000.0,"profit_margin":-0.002220353541782153,"operating_margin":0.03186334852719174,"roa":-0.00040196151763332547,"gross_margin":null,"total_equity":102249181419.0,"total_assets":327382588201.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.3345639092116604,"dividend_yield":null,"eps":-695.76,"revenue":67234689377.0,"operating_income":4217950229.0,"net_income":-31486176553.0,"market_cap":null,"profit_margin":-0.46830255103061363,"operating_margin":0.06273473214621407,"roa":-0.08301842743686119,"gross_margin":null,"total_equity":94111097121.0,"total_assets":379267320824.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.057144561894496154,"dividend_yield":null,"eps":162.35,"revenue":73265407353.0,"operating_income":9070734143.0,"net_income":7347016811.0,"market_cap":null,"profit_margin":0.1002794780844027,"operating_margin":0.12380650665458397,"roa":0.018217625589544553,"gross_margin":null,"total_equity":128568958575.0,"total_assets":403291678978.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04018370153815554,"dividend_yield":null,"eps":100.47,"revenue":72106282045.0,"operating_income":9437980220.0,"net_income":4546936596.0,"market_cap":null,"profit_margin":0.0630588135602714,"operating_margin":0.13088984693608188,"roa":0.012653218158451005,"gross_margin":null,"total_equity":113153751943.0,"total_assets":359350209493.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03656302936011355,"dividend_yield":null,"eps":82.4,"revenue":86281606949.0,"operating_income":4072259837.0,"net_income":3729145568.0,"market_cap":null,"profit_margin":0.043220631834131835,"operating_margin":0.04719731100287762,"roa":0.010939347531215634,"gross_margin":null,"total_equity":101992248270.0,"total_assets":340892869283.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.5891595630293706,"dividend_yield":null,"eps":-1251.07,"revenue":83142758199.0,"operating_income":1381268502.0,"net_income":-56616777207.0,"market_cap":null,"profit_margin":-0.6809586118311018,"operating_margin":0.016613214811733456,"roa":-0.17390806401262637,"gross_margin":null,"total_equity":96097527325.0,"total_assets":325555790230.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0007378463742212685,"dividend_yield":null,"eps":2.39,"revenue":86749373059.0,"operating_income":2876361541.0,"net_income":107936316.0,"market_cap":null,"profit_margin":0.001244231654868449,"operating_margin":0.033157144997967056,"roa":0.0003148412301559532,"gross_margin":null,"total_equity":146285622280.0,"total_assets":342827767337.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.01599290042429476,"dividend_yield":null,"eps":-50.94,"revenue":57376909717.0,"operating_income":-1190451480.0,"net_income":-2305184170.0,"market_cap":null,"profit_margin":-0.04017616461691392,"operating_margin":-0.02074791908228695,"roa":-0.008132875575478966,"gross_margin":null,"total_equity":144137968026.0,"total_assets":283440235696.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.023445628562103252,"dividend_yield":null,"eps":-47.04,"revenue":38374152898.0,"operating_income":-2235657708.0,"net_income":-2128927246.0,"market_cap":null,"profit_margin":-0.05547815613438483,"operating_margin":-0.05825946735404077,"roa":-0.009214386498843395,"gross_margin":null,"total_equity":90802737080.0,"total_assets":231043840658.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.17837067276959845,"dividend_yield":null,"eps":-368.47,"revenue":25976762941.0,"operating_income":-304838402.0,"net_income":-16675089225.0,"market_cap":null,"profit_margin":-0.6419232936326006,"operating_margin":-0.011735041917746544,"roa":-0.07991717463555446,"gross_margin":null,"total_equity":93485599208.0,"total_assets":208654639019.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014806540223270114,"dividend_yield":null,"eps":40.01,"revenue":54669716364.0,"operating_income":2497542660.0,"net_income":1810793508.0,"market_cap":null,"profit_margin":0.03312242368230773,"operating_margin":0.04568420738404693,"roa":0.007344634495964944,"gross_margin":null,"total_equity":122296868863.0,"total_assets":246546442712.0}],"current_price":1220.0,"change_pct":-2.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8900.0},{"date":"2016-10-25","close":8850.0},{"date":"2016-10-26","close":8375.0},{"date":"2016-10-27","close":8475.0},{"date":"2016-10-28","close":8025.0},{"date":"2016-10-31","close":7875.0},{"date":"2016-11-01","close":7550.0},{"date":"2016-11-02","close":6925.0},{"date":"2016-11-03","close":6750.0},{"date":"2016-11-04","close":6950.0},{"date":"2016-11-07","close":9025.0},{"date":"2016-11-08","close":9725.0},{"date":"2016-11-09","close":8475.0},{"date":"2016-11-10","close":8900.0},{"date":"2016-11-11","close":8350.0},{"date":"2016-11-14","close":8275.0},{"date":"2016-11-15","close":8225.0},{"date":"2016-11-16","close":10675.0},{"date":"2016-11-17","close":10075.0},{"date":"2016-11-18","close":10000.0},{"date":"2016-11-21","close":13000.0},{"date":"2016-11-22","close":11975.0},{"date":"2016-11-23","close":11375.0},{"date":"2016-11-24","close":11775.0},{"date":"2016-11-25","close":11350.0},{"date":"2016-11-28","close":11150.0},{"date":"2016-11-29","close":10850.0},{"date":"2016-11-30","close":14100.0},{"date":"2016-12-01","close":13750.0},{"date":"2016-12-02","close":13250.0},{"date":"2016-12-05","close":12900.0},{"date":"2016-12-06","close":13025.0},{"date":"2016-12-07","close":12500.0},{"date":"2016-12-08","close":12625.0},{"date":"2016-12-09","close":12900.0},{"date":"2016-12-12","close":13150.0},{"date":"2016-12-13","close":13325.0},{"date":"2016-12-14","close":12675.0},{"date":"2016-12-15","close":12700.0},{"date":"2016-12-16","close":13100.0},{"date":"2016-12-19","close":12750.0},{"date":"2016-12-20","close":12075.0},{"date":"2016-12-21","close":12075.0},{"date":"2016-12-22","close":12100.0},{"date":"2016-12-23","close":11750.0},{"date":"2016-12-26","close":11425.0},{"date":"2016-12-27","close":11525.0},{"date":"2016-12-28","close":11600.0},{"date":"2016-12-29","close":11650.0},{"date":"2017-01-02","close":11450.0},{"date":"2017-01-03","close":11475.0},{"date":"2017-01-04","close":13425.0},{"date":"2017-01-05","close":13000.0},{"date":"2017-01-06","close":13525.0},{"date":"2017-01-09","close":13400.0},{"date":"2017-01-10","close":12925.0},{"date":"2017-01-11","close":13375.0},{"date":"2017-01-12","close":12725.0},{"date":"2017-01-13","close":11975.0},{"date":"2017-01-16","close":11550.0},{"date":"2017-01-17","close":12275.0},{"date":"2017-01-18","close":11900.0},{"date":"2017-01-19","close":11950.0},{"date":"2017-01-20","close":11725.0},{"date":"2017-01-23","close":11750.0},{"date":"2017-01-24","close":11300.0},{"date":"2017-01-25","close":10075.0},{"date":"2017-01-26","close":10075.0},{"date":"2017-01-31","close":9775.0},{"date":"2017-02-01","close":11150.0},{"date":"2017-02-02","close":10000.0},{"date":"2017-02-03","close":10250.0},{"date":"2017-02-06","close":10350.0},{"date":"2017-02-07","close":10450.0},{"date":"2017-02-08","close":10775.0},{"date":"2017-02-09","close":10675.0},{"date":"2017-02-10","close":10325.0},{"date":"2017-02-13","close":10150.0},{"date":"2017-02-14","close":10225.0},{"date":"2017-02-15","close":10475.0},{"date":"2017-02-16","close":10800.0},{"date":"2017-02-17","close":10325.0},{"date":"2017-02-20","close":10225.0},{"date":"2017-02-21","close":10900.0},{"date":"2017-02-22","close":10650.0},{"date":"2017-02-23","close":10375.0},{"date":"2017-02-24","close":10750.0},{"date":"2017-02-27","close":10750.0},{"date":"2017-02-28","close":11050.0},{"date":"2017-03-02","close":10575.0},{"date":"2017-03-03","close":10050.0},{"date":"2017-03-06","close":10175.0},{"date":"2017-03-07","close":10150.0},{"date":"2017-03-08","close":10125.0},{"date":"2017-03-09","close":10275.0},{"date":"2017-03-10","close":10525.0},{"date":"2017-03-13","close":10750.0},{"date":"2017-03-14","close":10725.0},{"date":"2017-03-15","close":10400.0},{"date":"2017-03-16","close":10375.0},{"date":"2017-03-17","close":13000.0},{"date":"2017-03-20","close":12100.0},{"date":"2017-03-21","close":12450.0},{"date":"2017-03-22","close":12200.0},{"date":"2017-03-23","close":11700.0},{"date":"2017-03-24","close":11450.0},{"date":"2017-03-27","close":11850.0},{"date":"2017-03-28","close":11825.0},{"date":"2017-03-29","close":11925.0},{"date":"2017-03-30","close":12425.0},{"date":"2017-03-31","close":12375.0},{"date":"2017-04-03","close":11975.0},{"date":"2017-04-04","close":11200.0},{"date":"2017-04-05","close":11400.0},{"date":"2017-04-06","close":11675.0},{"date":"2017-04-07","close":11300.0},{"date":"2017-04-10","close":10775.0},{"date":"2017-04-11","close":10850.0},{"date":"2017-04-12","close":10900.0},{"date":"2017-04-13","close":11175.0},{"date":"2017-04-14","close":11625.0},{"date":"2017-04-17","close":12075.0},{"date":"2017-04-18","close":12500.0},{"date":"2017-04-19","close":12275.0},{"date":"2017-04-20","close":12050.0},{"date":"2017-04-21","close":11850.0},{"date":"2017-04-24","close":12550.0},{"date":"2017-04-25","close":12425.0},{"date":"2017-04-26","close":13175.0},{"date":"2017-04-27","close":13050.0},{"date":"2017-04-28","close":12100.0},{"date":"2017-05-02","close":11700.0},{"date":"2017-05-04","close":11675.0},{"date":"2017-05-08","close":11825.0},{"date":"2017-05-10","close":11725.0},{"date":"2017-05-11","close":11800.0},{"date":"2017-05-12","close":11350.0},{"date":"2017-05-15","close":11350.0},{"date":"2017-05-16","close":11175.0},{"date":"2017-05-17","close":11075.0},{"date":"2017-05-18","close":11175.0},{"date":"2017-05-19","close":11100.0},{"date":"2017-05-22","close":10925.0},{"date":"2017-05-23","close":10875.0},{"date":"2017-05-24","close":10800.0},{"date":"2017-05-25","close":10625.0},{"date":"2017-05-26","close":10450.0},{"date":"2017-05-29","close":10400.0},{"date":"2017-05-30","close":10675.0},{"date":"2017-05-31","close":10300.0},{"date":"2017-06-01","close":10775.0},{"date":"2017-06-02","close":10875.0},{"date":"2017-06-05","close":10550.0},{"date":"2017-06-07","close":10150.0},{"date":"2017-06-08","close":10100.0},{"date":"2017-06-09","close":10025.0},{"date":"2017-06-12","close":9700.0},{"date":"2017-06-13","close":10050.0},{"date":"2017-06-14","close":10075.0},{"date":"2017-06-15","close":10250.0},{"date":"2017-06-16","close":10200.0},{"date":"2017-06-19","close":10375.0},{"date":"2017-06-20","close":10075.0},{"date":"2017-06-21","close":10000.0},{"date":"2017-06-22","close":9950.0},{"date":"2017-06-23","close":10050.0},{"date":"2017-06-26","close":9975.0},{"date":"2017-06-27","close":9900.0},{"date":"2017-06-28","close":9700.0},{"date":"2017-06-29","close":9550.0},{"date":"2017-06-30","close":9500.0},{"date":"2017-07-03","close":9300.0},{"date":"2017-07-04","close":9175.0},{"date":"2017-07-05","close":8950.0},{"date":"2017-07-06","close":8750.0},{"date":"2017-07-07","close":8650.0},{"date":"2017-07-10","close":8625.0},{"date":"2017-07-11","close":8500.0},{"date":"2017-07-12","close":8500.0},{"date":"2017-07-13","close":8925.0},{"date":"2017-07-14","close":8875.0},{"date":"2017-07-17","close":8775.0},{"date":"2017-07-18","close":8625.0},{"date":"2017-07-19","close":9275.0},{"date":"2017-07-20","close":9125.0},{"date":"2017-07-21","close":9325.0},{"date":"2017-07-24","close":9250.0},{"date":"2017-07-25","close":9125.0},{"date":"2017-07-26","close":8975.0},{"date":"2017-07-27","close":8925.0},{"date":"2017-07-28","close":8700.0},{"date":"2017-07-31","close":8025.0},{"date":"2017-08-01","close":8925.0},{"date":"2017-08-02","close":8375.0},{"date":"2017-08-03","close":8425.0},{"date":"2017-08-04","close":8375.0},{"date":"2017-08-07","close":8400.0},{"date":"2017-08-08","close":8475.0},{"date":"2017-08-09","close":8450.0},{"date":"2017-08-10","close":8250.0},{"date":"2017-08-11","close":8075.0},{"date":"2017-08-14","close":8000.0},{"date":"2017-08-16","close":7750.0},{"date":"2017-08-17","close":7800.0},{"date":"2017-08-18","close":7750.0},{"date":"2017-08-21","close":7825.0},{"date":"2017-08-22","close":8100.0},{"date":"2017-08-23","close":8425.0},{"date":"2017-08-24","close":8350.0},{"date":"2017-08-25","close":9125.0},{"date":"2017-08-28","close":8975.0},{"date":"2017-08-29","close":8875.0},{"date":"2017-08-30","close":9525.0},{"date":"2017-08-31","close":9375.0},{"date":"2017-09-01","close":9275.0},{"date":"2017-09-04","close":8800.0},{"date":"2017-09-05","close":8725.0},{"date":"2017-09-06","close":8700.0},{"date":"2017-09-07","close":8900.0},{"date":"2017-09-08","close":8925.0},{"date":"2017-09-11","close":8325.0},{"date":"2017-09-12","close":7925.0},{"date":"2017-09-13","close":7800.0},{"date":"2017-09-14","close":7625.0},{"date":"2017-09-15","close":7175.0},{"date":"2017-09-18","close":7350.0},{"date":"2017-09-19","close":7400.0},{"date":"2017-09-20","close":7425.0},{"date":"2017-09-21","close":7300.0},{"date":"2017-09-22","close":7125.0},{"date":"2017-09-25","close":6775.0},{"date":"2017-09-26","close":6825.0},{"date":"2017-09-27","close":6950.0},{"date":"2017-09-28","close":7000.0},{"date":"2017-09-29","close":7350.0},{"date":"2017-10-10","close":7350.0},{"date":"2017-10-11","close":7525.0},{"date":"2017-10-12","close":7600.0},{"date":"2017-10-13","close":7275.0},{"date":"2017-10-16","close":7325.0},{"date":"2017-10-17","close":7350.0},{"date":"2017-10-18","close":7100.0},{"date":"2017-10-19","close":7000.0},{"date":"2017-10-20","close":6850.0},{"date":"2017-10-23","close":7050.0},{"date":"2017-10-24","close":7225.0},{"date":"2017-10-25","close":7325.0},{"date":"2017-10-26","close":7100.0},{"date":"2017-10-27","close":7125.0},{"date":"2017-10-30","close":7125.0},{"date":"2017-10-31","close":7100.0},{"date":"2017-11-01","close":7225.0},{"date":"2017-11-02","close":7075.0},{"date":"2017-11-03","close":7275.0},{"date":"2017-11-06","close":7375.0},{"date":"2017-11-07","close":7350.0},{"date":"2017-11-08","close":7300.0},{"date":"2017-11-09","close":7150.0},{"date":"2017-11-10","close":7175.0},{"date":"2017-11-13","close":7200.0},{"date":"2017-11-14","close":7275.0},{"date":"2017-11-15","close":6800.0},{"date":"2017-11-16","close":6800.0},{"date":"2017-11-17","close":7100.0},{"date":"2017-11-20","close":7275.0},{"date":"2017-11-21","close":7350.0},{"date":"2017-11-22","close":7100.0},{"date":"2017-11-23","close":7000.0},{"date":"2017-11-24","close":7000.0},{"date":"2017-11-27","close":6900.0},{"date":"2017-11-28","close":6950.0},{"date":"2017-11-29","close":6875.0},{"date":"2017-11-30","close":6800.0},{"date":"2017-12-01","close":6775.0},{"date":"2017-12-04","close":6875.0},{"date":"2017-12-05","close":6900.0},{"date":"2017-12-06","close":7100.0},{"date":"2017-12-07","close":9225.0},{"date":"2017-12-08","close":11975.0},{"date":"2017-12-11","close":8400.0},{"date":"2017-12-12","close":8225.0},{"date":"2017-12-13","close":8375.0},{"date":"2017-12-14","close":8450.0},{"date":"2017-12-15","close":8875.0},{"date":"2017-12-18","close":11050.0},{"date":"2017-12-19","close":8975.0},{"date":"2017-12-20","close":8400.0},{"date":"2017-12-21","close":9075.0},{"date":"2017-12-22","close":9150.0},{"date":"2017-12-26","close":8500.0},{"date":"2017-12-27","close":8850.0},{"date":"2017-12-28","close":8475.0},{"date":"2018-01-02","close":8850.0},{"date":"2018-01-03","close":8675.0},{"date":"2018-01-04","close":9200.0},{"date":"2018-01-05","close":9450.0},{"date":"2018-01-08","close":9750.0},{"date":"2018-01-09","close":9375.0},{"date":"2018-01-10","close":9025.0},{"date":"2018-01-11","close":8350.0},{"date":"2018-01-12","close":8375.0},{"date":"2018-01-15","close":8925.0},{"date":"2018-01-16","close":8900.0},{"date":"2018-01-17","close":8825.0},{"date":"2018-01-18","close":9500.0},{"date":"2018-01-19","close":10125.0},{"date":"2018-01-22","close":10125.0},{"date":"2018-01-23","close":10100.0},{"date":"2018-01-24","close":10125.0},{"date":"2018-01-25","close":10375.0},{"date":"2018-01-26","close":10250.0},{"date":"2018-01-29","close":10925.0},{"date":"2018-01-30","close":10850.0},{"date":"2018-01-31","close":11650.0},{"date":"2018-02-01","close":11550.0},{"date":"2018-02-02","close":10900.0},{"date":"2018-02-05","close":9925.0},{"date":"2018-02-06","close":10225.0},{"date":"2018-02-07","close":11225.0},{"date":"2018-02-08","close":14575.0},{"date":"2018-02-09","close":18250.0},{"date":"2018-02-12","close":18250.0},{"date":"2018-02-13","close":17925.0},{"date":"2018-02-14","close":17125.0},{"date":"2018-02-19","close":16900.0},{"date":"2018-02-20","close":15775.0},{"date":"2018-02-21","close":15800.0},{"date":"2018-02-22","close":15500.0},{"date":"2018-02-23","close":15100.0},{"date":"2018-02-26","close":15750.0},{"date":"2018-02-27","close":15850.0},{"date":"2018-02-28","close":15200.0},{"date":"2018-03-02","close":14950.0},{"date":"2018-03-05","close":15075.0},{"date":"2018-03-06","close":16000.0},{"date":"2018-03-07","close":15750.0},{"date":"2018-03-08","close":16000.0},{"date":"2018-03-09","close":16600.0},{"date":"2018-03-12","close":17100.0},{"date":"2018-03-13","close":15800.0},{"date":"2018-03-14","close":15025.0},{"date":"2018-03-15","close":14950.0},{"date":"2018-03-16","close":14500.0},{"date":"2018-03-19","close":14450.0},{"date":"2018-03-20","close":14650.0},{"date":"2018-03-21","close":14300.0},{"date":"2018-03-22","close":14300.0},{"date":"2018-03-23","close":13950.0},{"date":"2018-03-26","close":14300.0},{"date":"2018-03-27","close":14725.0},{"date":"2018-03-28","close":14500.0},{"date":"2018-03-29","close":14225.0},{"date":"2018-03-30","close":14025.0},{"date":"2018-04-02","close":14275.0},{"date":"2018-04-03","close":14325.0},{"date":"2018-04-04","close":13875.0},{"date":"2018-04-05","close":14100.0},{"date":"2018-04-06","close":14350.0},{"date":"2018-04-09","close":14675.0},{"date":"2018-04-10","close":14675.0},{"date":"2018-04-11","close":14575.0},{"date":"2018-04-12","close":14975.0},{"date":"2018-04-13","close":15300.0},{"date":"2018-04-16","close":15325.0},{"date":"2018-04-17","close":14075.0},{"date":"2018-04-18","close":12975.0},{"date":"2018-04-19","close":12500.0},{"date":"2018-04-20","close":12675.0},{"date":"2018-04-23","close":13375.0},{"date":"2018-04-24","close":13975.0},{"date":"2018-04-25","close":13500.0},{"date":"2018-04-26","close":13425.0},{"date":"2018-04-27","close":13000.0},{"date":"2018-04-30","close":13200.0},{"date":"2018-05-02","close":12625.0},{"date":"2018-05-03","close":12150.0},{"date":"2018-05-04","close":11775.0},{"date":"2018-05-08","close":11450.0},{"date":"2018-05-09","close":11475.0},{"date":"2018-05-10","close":11975.0},{"date":"2018-05-11","close":11800.0},{"date":"2018-05-14","close":11600.0},{"date":"2018-05-15","close":11125.0},{"date":"2018-05-16","close":10475.0},{"date":"2018-05-17","close":10750.0},{"date":"2018-05-18","close":11250.0},{"date":"2018-05-21","close":12325.0},{"date":"2018-05-23","close":12050.0},{"date":"2018-05-24","close":12350.0},{"date":"2018-05-25","close":12425.0},{"date":"2018-05-28","close":12750.0},{"date":"2018-05-29","close":12325.0},{"date":"2018-05-30","close":12175.0},{"date":"2018-05-31","close":11850.0},{"date":"2018-06-01","close":11650.0},{"date":"2018-06-04","close":12125.0},{"date":"2018-06-05","close":11800.0},{"date":"2018-06-07","close":11725.0},{"date":"2018-06-08","close":11375.0},{"date":"2018-06-11","close":11325.0},{"date":"2018-06-12","close":11050.0},{"date":"2018-06-14","close":11075.0},{"date":"2018-06-15","close":10800.0},{"date":"2018-06-18","close":10600.0},{"date":"2018-06-19","close":10250.0},{"date":"2018-06-20","close":10125.0},{"date":"2018-06-21","close":10025.0},{"date":"2018-06-22","close":9925.0},{"date":"2018-06-25","close":10375.0},{"date":"2018-06-26","close":10150.0},{"date":"2018-06-27","close":10050.0},{"date":"2018-06-28","close":9025.0},{"date":"2018-06-29","close":8975.0},{"date":"2018-07-02","close":9800.0},{"date":"2018-07-03","close":9425.0},{"date":"2018-07-04","close":8900.0},{"date":"2018-07-05","close":8350.0},{"date":"2018-07-06","close":8425.0},{"date":"2018-07-09","close":8125.0},{"date":"2018-07-10","close":8425.0},{"date":"2018-07-11","close":8550.0},{"date":"2018-07-12","close":8500.0},{"date":"2018-07-13","close":8400.0},{"date":"2018-07-16","close":8625.0},{"date":"2018-07-17","close":9000.0},{"date":"2018-07-18","close":9775.0},{"date":"2018-07-19","close":9725.0},{"date":"2018-07-20","close":9925.0},{"date":"2018-07-23","close":9850.0},{"date":"2018-07-24","close":9300.0},{"date":"2018-07-25","close":9175.0},{"date":"2018-07-26","close":9000.0},{"date":"2018-07-27","close":9100.0},{"date":"2018-07-30","close":9200.0},{"date":"2018-07-31","close":9150.0},{"date":"2018-08-01","close":9050.0},{"date":"2018-08-02","close":8925.0},{"date":"2018-08-03","close":8925.0},{"date":"2018-08-06","close":8900.0},{"date":"2018-08-07","close":8700.0},{"date":"2018-08-08","close":8700.0},{"date":"2018-08-09","close":8550.0},{"date":"2018-08-10","close":8425.0},{"date":"2018-08-13","close":8200.0},{"date":"2018-08-14","close":8100.0},{"date":"2018-08-16","close":7525.0},{"date":"2018-08-17","close":7650.0},{"date":"2018-08-20","close":7775.0},{"date":"2018-08-21","close":7900.0},{"date":"2018-08-22","close":7975.0},{"date":"2018-08-23","close":8025.0},{"date":"2018-08-24","close":8600.0},{"date":"2018-08-27","close":8350.0},{"date":"2018-08-28","close":8000.0},{"date":"2018-08-29","close":7700.0},{"date":"2018-08-30","close":7600.0},{"date":"2018-08-31","close":7600.0},{"date":"2018-09-03","close":7575.0},{"date":"2018-09-04","close":7550.0},{"date":"2018-09-05","close":7450.0},{"date":"2018-09-06","close":7200.0},{"date":"2018-09-07","close":7175.0},{"date":"2018-09-10","close":7100.0},{"date":"2018-09-11","close":7300.0},{"date":"2018-09-12","close":7175.0},{"date":"2018-09-13","close":7200.0},{"date":"2018-09-14","close":7150.0},{"date":"2018-09-17","close":7025.0},{"date":"2018-09-18","close":6975.0},{"date":"2018-09-19","close":6825.0},{"date":"2018-09-20","close":6700.0},{"date":"2018-09-21","close":7075.0},{"date":"2018-09-27","close":7100.0},{"date":"2018-09-28","close":7050.0},{"date":"2018-10-01","close":6775.0},{"date":"2018-10-02","close":6575.0},{"date":"2018-10-04","close":6450.0},{"date":"2018-10-05","close":6275.0},{"date":"2018-10-08","close":6025.0},{"date":"2018-10-10","close":5700.0},{"date":"2018-10-11","close":5350.0},{"date":"2018-10-12","close":6300.0},{"date":"2018-10-15","close":6250.0},{"date":"2018-10-16","close":6725.0},{"date":"2018-10-17","close":6550.0},{"date":"2018-10-18","close":6275.0},{"date":"2018-10-19","close":6425.0},{"date":"2018-10-22","close":6600.0},{"date":"2018-10-23","close":7675.0},{"date":"2018-10-24","close":7850.0},{"date":"2018-10-25","close":7375.0},{"date":"2018-10-26","close":6925.0},{"date":"2018-10-29","close":5750.0},{"date":"2018-10-30","close":5925.0},{"date":"2018-10-31","close":6125.0},{"date":"2018-11-01","close":6300.0},{"date":"2018-11-02","close":7000.0},{"date":"2018-11-05","close":7150.0},{"date":"2018-11-06","close":7300.0},{"date":"2018-11-07","close":7025.0},{"date":"2018-11-08","close":7550.0},{"date":"2018-11-09","close":7575.0},{"date":"2018-11-12","close":7675.0},{"date":"2018-11-13","close":7450.0},{"date":"2018-11-14","close":7375.0},{"date":"2018-11-15","close":7575.0},{"date":"2018-11-16","close":7450.0},{"date":"2018-11-19","close":7525.0},{"date":"2018-11-20","close":7825.0},{"date":"2018-11-21","close":7825.0},{"date":"2018-11-22","close":7925.0},{"date":"2018-11-23","close":7425.0},{"date":"2018-11-26","close":7250.0},{"date":"2018-11-27","close":7200.0},{"date":"2018-11-28","close":6875.0},{"date":"2018-11-29","close":6775.0},{"date":"2018-11-30","close":6950.0},{"date":"2018-12-03","close":7275.0},{"date":"2018-12-04","close":7325.0},{"date":"2018-12-05","close":7650.0},{"date":"2018-12-06","close":7300.0},{"date":"2018-12-07","close":7100.0},{"date":"2018-12-10","close":7025.0},{"date":"2018-12-11","close":7050.0},{"date":"2018-12-12","close":7250.0},{"date":"2018-12-13","close":7475.0},{"date":"2018-12-14","close":7375.0},{"date":"2018-12-17","close":7275.0},{"date":"2018-12-18","close":7650.0},{"date":"2018-12-19","close":7925.0},{"date":"2018-12-20","close":7575.0},{"date":"2018-12-21","close":7675.0},{"date":"2018-12-24","close":7250.0},{"date":"2018-12-26","close":6750.0},{"date":"2018-12-27","close":6625.0},{"date":"2018-12-28","close":6425.0},{"date":"2019-01-02","close":6550.0},{"date":"2019-01-03","close":6325.0},{"date":"2019-01-04","close":6225.0},{"date":"2019-01-07","close":6375.0},{"date":"2019-01-08","close":6525.0},{"date":"2019-01-09","close":6575.0},{"date":"2019-01-10","close":6450.0},{"date":"2019-01-11","close":6525.0},{"date":"2019-01-14","close":6375.0},{"date":"2019-01-15","close":6525.0},{"date":"2019-01-16","close":6675.0},{"date":"2019-01-17","close":6575.0},{"date":"2019-01-18","close":7025.0},{"date":"2019-01-21","close":7000.0},{"date":"2019-01-22","close":7025.0},{"date":"2019-01-23","close":7125.0},{"date":"2019-01-24","close":7050.0},{"date":"2019-01-25","close":6950.0},{"date":"2019-01-28","close":6875.0},{"date":"2019-01-29","close":6975.0},{"date":"2019-01-30","close":6925.0},{"date":"2019-01-31","close":7000.0},{"date":"2019-02-01","close":6950.0},{"date":"2019-02-07","close":7025.0},{"date":"2019-02-08","close":7200.0},{"date":"2019-02-11","close":7100.0},{"date":"2019-02-12","close":7175.0},{"date":"2019-02-13","close":7250.0},{"date":"2019-02-14","close":7225.0},{"date":"2019-02-15","close":7275.0},{"date":"2019-02-18","close":7375.0},{"date":"2019-02-19","close":9100.0},{"date":"2019-02-20","close":9300.0},{"date":"2019-02-21","close":8800.0},{"date":"2019-02-22","close":8525.0},{"date":"2019-02-25","close":8900.0},{"date":"2019-02-26","close":8825.0},{"date":"2019-02-27","close":8825.0},{"date":"2019-02-28","close":8000.0},{"date":"2019-03-04","close":8275.0},{"date":"2019-03-05","close":8375.0},{"date":"2019-03-06","close":8525.0},{"date":"2019-03-07","close":8175.0},{"date":"2019-03-08","close":8025.0},{"date":"2019-03-11","close":7875.0},{"date":"2019-03-12","close":8100.0},{"date":"2019-03-13","close":7775.0},{"date":"2019-03-14","close":7900.0},{"date":"2019-03-15","close":7700.0},{"date":"2019-03-18","close":8050.0},{"date":"2019-03-19","close":7950.0},{"date":"2019-03-20","close":7825.0},{"date":"2019-03-21","close":8000.0},{"date":"2019-03-22","close":8125.0},{"date":"2019-03-25","close":8325.0},{"date":"2019-03-26","close":8475.0},{"date":"2019-03-27","close":8375.0},{"date":"2019-03-28","close":7875.0},{"date":"2019-03-29","close":7975.0},{"date":"2019-04-01","close":7875.0},{"date":"2019-04-02","close":8125.0},{"date":"2019-04-03","close":8100.0},{"date":"2019-04-04","close":7950.0},{"date":"2019-04-05","close":8125.0},{"date":"2019-04-08","close":8150.0},{"date":"2019-04-09","close":8450.0},{"date":"2019-04-10","close":8475.0},{"date":"2019-04-11","close":8450.0},{"date":"2019-04-12","close":8375.0},{"date":"2019-04-15","close":8600.0},{"date":"2019-04-16","close":8375.0},{"date":"2019-04-17","close":8500.0},{"date":"2019-04-18","close":8775.0},{"date":"2019-04-19","close":8775.0},{"date":"2019-04-22","close":8450.0},{"date":"2019-04-23","close":8450.0},{"date":"2019-04-24","close":8050.0},{"date":"2019-04-25","close":8000.0},{"date":"2019-04-26","close":7775.0},{"date":"2019-04-29","close":7700.0},{"date":"2019-04-30","close":7825.0},{"date":"2019-05-02","close":7775.0},{"date":"2019-05-03","close":7875.0},{"date":"2019-05-07","close":7825.0},{"date":"2019-05-08","close":7775.0},{"date":"2019-05-09","close":7300.0},{"date":"2019-05-10","close":7050.0},{"date":"2019-05-13","close":7075.0},{"date":"2019-05-14","close":7050.0},{"date":"2019-05-15","close":7100.0},{"date":"2019-05-16","close":6550.0},{"date":"2019-05-17","close":6700.0},{"date":"2019-05-20","close":6450.0},{"date":"2019-05-21","close":6425.0},{"date":"2019-05-22","close":6775.0},{"date":"2019-05-23","close":6350.0},{"date":"2019-05-24","close":6300.0},{"date":"2019-05-27","close":6150.0},{"date":"2019-05-28","close":6150.0},{"date":"2019-05-29","close":5875.0},{"date":"2019-05-30","close":6100.0},{"date":"2019-05-31","close":6200.0},{"date":"2019-06-03","close":6225.0},{"date":"2019-06-04","close":6325.0},{"date":"2019-06-05","close":6775.0},{"date":"2019-06-07","close":8375.0},{"date":"2019-06-10","close":7975.0},{"date":"2019-06-11","close":8075.0},{"date":"2019-06-12","close":7950.0},{"date":"2019-06-13","close":8250.0},{"date":"2019-06-14","close":8900.0},{"date":"2019-06-17","close":9700.0},{"date":"2019-06-18","close":9325.0},{"date":"2019-06-19","close":9475.0},{"date":"2019-06-20","close":9250.0},{"date":"2019-06-21","close":8775.0},{"date":"2019-06-24","close":8425.0},{"date":"2019-06-25","close":8325.0},{"date":"2019-06-26","close":8325.0},{"date":"2019-06-27","close":7975.0},{"date":"2019-06-28","close":8150.0},{"date":"2019-07-01","close":7575.0},{"date":"2019-07-02","close":7600.0},{"date":"2019-07-03","close":7275.0},{"date":"2019-07-04","close":7100.0},{"date":"2019-07-05","close":7175.0},{"date":"2019-07-08","close":6725.0},{"date":"2019-07-09","close":6650.0},{"date":"2019-07-10","close":6700.0},{"date":"2019-07-11","close":6975.0},{"date":"2019-07-12","close":7275.0},{"date":"2019-07-15","close":7300.0},{"date":"2019-07-16","close":7100.0},{"date":"2019-07-17","close":6850.0},{"date":"2019-07-18","close":6625.0},{"date":"2019-07-19","close":6800.0},{"date":"2019-07-22","close":6775.0},{"date":"2019-07-23","close":7075.0},{"date":"2019-07-24","close":7225.0},{"date":"2019-07-25","close":6875.0},{"date":"2019-07-26","close":6450.0},{"date":"2019-07-29","close":5875.0},{"date":"2019-07-30","close":5975.0},{"date":"2019-07-31","close":6300.0},{"date":"2019-08-01","close":6075.0},{"date":"2019-08-02","close":6025.0},{"date":"2019-08-05","close":5400.0},{"date":"2019-08-06","close":5275.0},{"date":"2019-08-07","close":6400.0},{"date":"2019-08-08","close":6225.0},{"date":"2019-08-09","close":6100.0},{"date":"2019-08-12","close":6375.0},{"date":"2019-08-13","close":6425.0},{"date":"2019-08-14","close":6625.0},{"date":"2019-08-16","close":6450.0},{"date":"2019-08-19","close":6425.0},{"date":"2019-08-20","close":6700.0},{"date":"2019-08-21","close":7125.0},{"date":"2019-08-22","close":6825.0},{"date":"2019-08-23","close":7400.0},{"date":"2019-08-26","close":6775.0},{"date":"2019-08-27","close":7050.0},{"date":"2019-08-28","close":7000.0},{"date":"2019-08-29","close":6800.0},{"date":"2019-08-30","close":6900.0},{"date":"2019-09-02","close":6950.0},{"date":"2019-09-03","close":6975.0},{"date":"2019-09-04","close":6950.0},{"date":"2019-09-05","close":7025.0},{"date":"2019-09-06","close":7300.0},{"date":"2019-09-09","close":6975.0},{"date":"2019-09-10","close":6875.0},{"date":"2019-09-11","close":6850.0},{"date":"2019-09-16","close":6875.0},{"date":"2019-09-17","close":6975.0},{"date":"2019-09-18","close":7200.0},{"date":"2019-09-19","close":7200.0},{"date":"2019-09-20","close":7150.0},{"date":"2019-09-23","close":6950.0},{"date":"2019-09-24","close":7025.0},{"date":"2019-09-25","close":7125.0},{"date":"2019-09-26","close":6925.0},{"date":"2019-09-27","close":6750.0},{"date":"2019-09-30","close":6475.0},{"date":"2019-10-01","close":6175.0},{"date":"2019-10-02","close":6275.0},{"date":"2019-10-04","close":6325.0},{"date":"2019-10-07","close":6875.0},{"date":"2019-10-08","close":6725.0},{"date":"2019-10-10","close":6675.0},{"date":"2019-10-11","close":6575.0},{"date":"2019-10-14","close":6525.0},{"date":"2019-10-15","close":6750.0},{"date":"2019-10-16","close":6650.0},{"date":"2019-10-17","close":6475.0},{"date":"2019-10-18","close":6450.0},{"date":"2019-10-21","close":6400.0},{"date":"2019-10-22","close":6425.0},{"date":"2019-10-23","close":6300.0},{"date":"2019-10-24","close":6325.0},{"date":"2019-10-25","close":6400.0},{"date":"2019-10-28","close":6325.0},{"date":"2019-10-29","close":6300.0},{"date":"2019-10-30","close":6200.0},{"date":"2019-10-31","close":6175.0},{"date":"2019-11-01","close":6200.0},{"date":"2019-11-04","close":6375.0},{"date":"2019-11-05","close":6325.0},{"date":"2019-11-06","close":6625.0},{"date":"2019-11-07","close":6475.0},{"date":"2019-11-08","close":6500.0},{"date":"2019-11-11","close":6500.0},{"date":"2019-11-12","close":6625.0},{"date":"2019-11-13","close":6600.0},{"date":"2019-11-14","close":6550.0},{"date":"2019-11-15","close":6450.0},{"date":"2019-11-18","close":6650.0},{"date":"2019-11-19","close":6450.0},{"date":"2019-11-20","close":6200.0},{"date":"2019-11-21","close":6000.0},{"date":"2019-11-22","close":5950.0},{"date":"2019-11-25","close":6025.0},{"date":"2019-11-26","close":6025.0},{"date":"2019-11-27","close":5800.0},{"date":"2019-11-28","close":5675.0},{"date":"2019-11-29","close":5575.0},{"date":"2019-12-02","close":5575.0},{"date":"2019-12-03","close":5525.0},{"date":"2019-12-04","close":5475.0},{"date":"2019-12-05","close":5350.0},{"date":"2019-12-06","close":5475.0},{"date":"2019-12-09","close":5500.0},{"date":"2019-12-10","close":5725.0},{"date":"2019-12-11","close":5600.0},{"date":"2019-12-12","close":5600.0},{"date":"2019-12-13","close":5700.0},{"date":"2019-12-16","close":5650.0},{"date":"2019-12-17","close":5775.0},{"date":"2019-12-18","close":5625.0},{"date":"2019-12-19","close":5575.0},{"date":"2019-12-20","close":5650.0},{"date":"2019-12-23","close":5625.0},{"date":"2019-12-24","close":5550.0},{"date":"2019-12-26","close":5550.0},{"date":"2019-12-27","close":5700.0},{"date":"2019-12-30","close":5650.0},{"date":"2020-01-02","close":5850.0},{"date":"2020-01-03","close":5800.0},{"date":"2020-01-06","close":5650.0},{"date":"2020-01-07","close":5900.0},{"date":"2020-01-08","close":5675.0},{"date":"2020-01-09","close":5875.0},{"date":"2020-01-10","close":6050.0},{"date":"2020-01-13","close":6100.0},{"date":"2020-01-14","close":6025.0},{"date":"2020-01-15","close":6025.0},{"date":"2020-01-16","close":6100.0},{"date":"2020-01-17","close":6050.0},{"date":"2020-01-20","close":6000.0},{"date":"2020-01-21","close":5900.0},{"date":"2020-01-22","close":5925.0},{"date":"2020-01-23","close":5925.0},{"date":"2020-01-28","close":5725.0},{"date":"2020-01-29","close":5675.0},{"date":"2020-01-30","close":5575.0},{"date":"2020-01-31","close":5375.0},{"date":"2020-02-03","close":5325.0},{"date":"2020-02-04","close":5475.0},{"date":"2020-02-05","close":5600.0},{"date":"2020-02-06","close":5575.0},{"date":"2020-02-07","close":5475.0},{"date":"2020-02-10","close":5450.0},{"date":"2020-02-11","close":5600.0},{"date":"2020-02-12","close":5650.0},{"date":"2020-02-13","close":6150.0},{"date":"2020-02-14","close":6200.0},{"date":"2020-02-17","close":6325.0},{"date":"2020-02-18","close":6075.0},{"date":"2020-02-19","close":6075.0},{"date":"2020-02-20","close":5950.0},{"date":"2020-02-21","close":5750.0},{"date":"2020-02-24","close":6450.0},{"date":"2020-02-25","close":6050.0},{"date":"2020-02-26","close":6075.0},{"date":"2020-02-27","close":5825.0},{"date":"2020-02-28","close":5625.0},{"date":"2020-03-02","close":5725.0},{"date":"2020-03-03","close":5625.0},{"date":"2020-03-04","close":5925.0},{"date":"2020-03-05","close":5350.0},{"date":"2020-03-06","close":5325.0},{"date":"2020-03-09","close":5050.0},{"date":"2020-03-10","close":5475.0},{"date":"2020-03-11","close":5250.0},{"date":"2020-03-12","close":5100.0},{"date":"2020-03-13","close":4945.0},{"date":"2020-03-16","close":4635.0},{"date":"2020-03-17","close":5025.0},{"date":"2020-03-18","close":5100.0},{"date":"2020-03-19","close":4885.0},{"date":"2020-03-20","close":5500.0},{"date":"2020-03-23","close":5275.0},{"date":"2020-03-24","close":5300.0},{"date":"2020-03-25","close":5250.0},{"date":"2020-03-26","close":5150.0},{"date":"2020-03-27","close":5025.0},{"date":"2020-03-30","close":5150.0},{"date":"2020-03-31","close":5175.0},{"date":"2020-04-01","close":5125.0},{"date":"2020-04-02","close":5075.0},{"date":"2020-04-03","close":5025.0},{"date":"2020-04-06","close":5075.0},{"date":"2020-04-07","close":5325.0},{"date":"2020-04-08","close":5275.0},{"date":"2020-04-09","close":5500.0},{"date":"2020-04-10","close":5175.0},{"date":"2020-04-13","close":5100.0},{"date":"2020-04-14","close":5175.0},{"date":"2020-04-16","close":5375.0},{"date":"2020-04-17","close":5350.0},{"date":"2020-04-20","close":5650.0},{"date":"2020-04-21","close":5300.0},{"date":"2020-04-22","close":5300.0},{"date":"2020-04-23","close":5575.0},{"date":"2020-04-24","close":5700.0},{"date":"2020-04-27","close":5725.0},{"date":"2020-04-28","close":5600.0},{"date":"2020-04-29","close":5725.0},{"date":"2020-05-04","close":5700.0},{"date":"2020-05-06","close":5650.0},{"date":"2020-05-07","close":5925.0},{"date":"2020-05-08","close":6175.0},{"date":"2020-05-11","close":6000.0},{"date":"2020-05-12","close":5950.0},{"date":"2020-05-13","close":6075.0},{"date":"2020-05-14","close":5900.0},{"date":"2020-05-15","close":5950.0},{"date":"2020-05-18","close":6000.0},{"date":"2020-05-19","close":6000.0},{"date":"2020-05-20","close":5925.0},{"date":"2020-05-21","close":5925.0},{"date":"2020-05-22","close":5825.0},{"date":"2020-05-25","close":5950.0},{"date":"2020-05-26","close":5675.0},{"date":"2020-05-27","close":5675.0},{"date":"2020-05-28","close":5700.0},{"date":"2020-05-29","close":5800.0},{"date":"2020-06-01","close":5825.0},{"date":"2020-06-02","close":5850.0},{"date":"2020-06-03","close":5850.0},{"date":"2020-06-04","close":5800.0},{"date":"2020-06-05","close":5725.0},{"date":"2020-06-08","close":5775.0},{"date":"2020-06-09","close":6000.0},{"date":"2020-06-10","close":5950.0},{"date":"2020-06-11","close":5725.0},{"date":"2020-06-12","close":5525.0},{"date":"2020-06-15","close":5150.0},{"date":"2020-06-16","close":5275.0},{"date":"2020-06-17","close":5700.0},{"date":"2020-06-18","close":5575.0},{"date":"2020-06-19","close":5500.0},{"date":"2020-06-22","close":5425.0},{"date":"2020-06-23","close":5550.0},{"date":"2020-06-24","close":5550.0},{"date":"2020-06-25","close":5600.0},{"date":"2020-06-26","close":5500.0},{"date":"2020-06-29","close":5275.0},{"date":"2020-06-30","close":5350.0},{"date":"2020-07-01","close":5300.0},{"date":"2020-07-02","close":5400.0},{"date":"2020-07-03","close":5375.0},{"date":"2020-07-06","close":5525.0},{"date":"2020-07-07","close":5425.0},{"date":"2020-07-08","close":5375.0},{"date":"2020-07-09","close":5475.0},{"date":"2020-07-10","close":5675.0},{"date":"2020-07-13","close":5575.0},{"date":"2020-07-14","close":5500.0},{"date":"2020-07-15","close":5575.0},{"date":"2020-07-16","close":5500.0},{"date":"2020-07-17","close":5525.0},{"date":"2020-07-20","close":5475.0},{"date":"2020-07-21","close":5600.0},{"date":"2020-07-22","close":5625.0},{"date":"2020-07-23","close":5475.0},{"date":"2020-07-24","close":5425.0},{"date":"2020-07-27","close":5350.0},{"date":"2020-07-28","close":5300.0},{"date":"2020-07-29","close":5300.0},{"date":"2020-07-30","close":5250.0},{"date":"2020-07-31","close":5250.0},{"date":"2020-08-03","close":5550.0},{"date":"2020-08-04","close":5575.0},{"date":"2020-08-05","close":5800.0},{"date":"2020-08-06","close":5650.0},{"date":"2020-08-07","close":5700.0},{"date":"2020-08-10","close":5650.0},{"date":"2020-08-11","close":5800.0},{"date":"2020-08-12","close":5650.0},{"date":"2020-08-13","close":5725.0},{"date":"2020-08-14","close":5525.0},{"date":"2020-08-18","close":5250.0},{"date":"2020-08-19","close":5350.0},{"date":"2020-08-20","close":5125.0},{"date":"2020-08-21","close":5125.0},{"date":"2020-08-24","close":5275.0},{"date":"2020-08-25","close":5450.0},{"date":"2020-08-26","close":5075.0},{"date":"2020-08-27","close":5100.0},{"date":"2020-08-28","close":5100.0},{"date":"2020-08-31","close":5125.0},{"date":"2020-09-01","close":5450.0},{"date":"2020-09-02","close":5275.0},{"date":"2020-09-03","close":5225.0},{"date":"2020-09-04","close":5125.0},{"date":"2020-09-07","close":5150.0},{"date":"2020-09-08","close":5150.0},{"date":"2020-09-09","close":5125.0},{"date":"2020-09-10","close":5250.0},{"date":"2020-09-11","close":5350.0},{"date":"2020-09-14","close":5250.0},{"date":"2020-09-15","close":5250.0},{"date":"2020-09-16","close":5275.0},{"date":"2020-09-17","close":5275.0},{"date":"2020-09-18","close":5250.0},{"date":"2020-09-21","close":5250.0},{"date":"2020-09-22","close":5100.0},{"date":"2020-09-23","close":5100.0},{"date":"2020-09-24","close":5025.0},{"date":"2020-09-25","close":5025.0},{"date":"2020-09-28","close":5075.0},{"date":"2020-09-29","close":5025.0},{"date":"2020-10-05","close":5050.0},{"date":"2020-10-06","close":5050.0},{"date":"2020-10-07","close":5050.0},{"date":"2020-10-08","close":5050.0},{"date":"2020-10-12","close":5025.0},{"date":"2020-10-13","close":5000.0},{"date":"2020-10-14","close":4960.0},{"date":"2020-10-15","close":4925.0},{"date":"2020-10-16","close":4905.0},{"date":"2020-10-19","close":4910.0},{"date":"2020-10-20","close":4930.0},{"date":"2020-10-21","close":4950.0},{"date":"2020-10-22","close":5075.0},{"date":"2020-10-23","close":5100.0},{"date":"2020-10-26","close":5100.0},{"date":"2020-10-27","close":5050.0},{"date":"2020-10-28","close":5100.0},{"date":"2020-10-29","close":6100.0},{"date":"2020-10-30","close":5750.0},{"date":"2020-11-02","close":5825.0},{"date":"2020-11-03","close":5825.0},{"date":"2020-11-04","close":5500.0},{"date":"2020-11-05","close":5475.0},{"date":"2020-11-06","close":5675.0},{"date":"2020-11-09","close":5700.0},{"date":"2020-11-10","close":5675.0},{"date":"2020-11-11","close":5775.0},{"date":"2020-11-12","close":5650.0},{"date":"2020-11-13","close":5750.0},{"date":"2020-11-16","close":5675.0},{"date":"2020-11-17","close":5800.0},{"date":"2020-11-18","close":5900.0},{"date":"2020-11-19","close":5800.0},{"date":"2020-11-20","close":5775.0},{"date":"2020-11-23","close":5675.0},{"date":"2020-11-24","close":5875.0},{"date":"2020-11-25","close":5750.0},{"date":"2020-11-26","close":5675.0},{"date":"2020-11-27","close":5700.0},{"date":"2020-11-30","close":5675.0},{"date":"2020-12-01","close":5750.0},{"date":"2020-12-02","close":5800.0},{"date":"2020-12-03","close":5850.0},{"date":"2020-12-04","close":5800.0},{"date":"2020-12-07","close":5675.0},{"date":"2020-12-08","close":5675.0},{"date":"2020-12-09","close":5650.0},{"date":"2020-12-10","close":5600.0},{"date":"2020-12-11","close":5625.0},{"date":"2020-12-14","close":5500.0},{"date":"2020-12-15","close":5425.0},{"date":"2020-12-16","close":5475.0},{"date":"2020-12-17","close":5425.0},{"date":"2020-12-18","close":5375.0},{"date":"2020-12-21","close":5275.0},{"date":"2020-12-22","close":5150.0},{"date":"2020-12-23","close":5200.0},{"date":"2020-12-24","close":5150.0},{"date":"2020-12-28","close":5125.0},{"date":"2020-12-29","close":5175.0},{"date":"2020-12-30","close":5225.0},{"date":"2021-01-04","close":5250.0},{"date":"2021-01-05","close":5250.0},{"date":"2021-01-06","close":5300.0},{"date":"2021-01-07","close":5300.0},{"date":"2021-01-08","close":5275.0},{"date":"2021-01-11","close":5150.0},{"date":"2021-01-12","close":5100.0},{"date":"2021-01-13","close":5175.0},{"date":"2021-01-14","close":5225.0},{"date":"2021-01-15","close":5275.0},{"date":"2021-01-18","close":5150.0},{"date":"2021-01-19","close":5250.0},{"date":"2021-01-20","close":5325.0},{"date":"2021-01-21","close":5300.0},{"date":"2021-01-22","close":5425.0},{"date":"2021-01-25","close":5500.0},{"date":"2021-01-26","close":5450.0},{"date":"2021-01-27","close":5475.0},{"date":"2021-01-28","close":5425.0},{"date":"2021-01-29","close":5225.0},{"date":"2021-02-01","close":5275.0},{"date":"2021-02-02","close":5375.0},{"date":"2021-02-03","close":5750.0},{"date":"2021-02-04","close":5675.0},{"date":"2021-02-05","close":5675.0},{"date":"2021-02-08","close":5675.0},{"date":"2021-02-09","close":5675.0},{"date":"2021-02-10","close":5700.0},{"date":"2021-02-15","close":5750.0},{"date":"2021-02-16","close":5925.0},{"date":"2021-02-17","close":6300.0},{"date":"2021-02-18","close":6925.0},{"date":"2021-02-19","close":6750.0},{"date":"2021-02-22","close":6350.0},{"date":"2021-02-23","close":6350.0},{"date":"2021-02-24","close":5750.0},{"date":"2021-02-25","close":5900.0},{"date":"2021-02-26","close":5875.0},{"date":"2021-03-02","close":5900.0},{"date":"2021-03-03","close":5900.0},{"date":"2021-03-04","close":5750.0},{"date":"2021-03-05","close":5800.0},{"date":"2021-03-08","close":5650.0},{"date":"2021-03-09","close":5750.0},{"date":"2021-03-10","close":5550.0},{"date":"2021-03-11","close":5550.0},{"date":"2021-03-12","close":5625.0},{"date":"2021-03-15","close":5825.0},{"date":"2021-03-16","close":6200.0},{"date":"2021-03-17","close":7250.0},{"date":"2021-03-18","close":6625.0},{"date":"2021-03-19","close":7400.0},{"date":"2021-03-22","close":7100.0},{"date":"2021-03-23","close":7025.0},{"date":"2021-03-24","close":6700.0},{"date":"2021-03-25","close":6675.0},{"date":"2021-03-26","close":6825.0},{"date":"2021-03-29","close":6750.0},{"date":"2021-03-30","close":6725.0},{"date":"2021-03-31","close":6500.0},{"date":"2021-04-01","close":6350.0},{"date":"2021-04-02","close":6850.0},{"date":"2021-04-05","close":6950.0},{"date":"2021-04-06","close":6975.0},{"date":"2021-04-07","close":6825.0},{"date":"2021-04-08","close":6500.0},{"date":"2021-04-09","close":6725.0},{"date":"2021-04-12","close":6825.0},{"date":"2021-04-13","close":6675.0},{"date":"2021-04-14","close":6650.0},{"date":"2021-04-15","close":6350.0},{"date":"2021-04-16","close":6450.0},{"date":"2021-04-19","close":6450.0},{"date":"2021-04-20","close":6450.0},{"date":"2021-04-21","close":6375.0},{"date":"2021-04-22","close":6450.0},{"date":"2021-04-23","close":6500.0},{"date":"2021-04-26","close":6425.0},{"date":"2021-04-27","close":6550.0},{"date":"2021-04-28","close":6450.0},{"date":"2021-04-29","close":6525.0},{"date":"2021-04-30","close":6650.0},{"date":"2021-05-03","close":6725.0},{"date":"2021-05-04","close":6900.0},{"date":"2021-05-06","close":7100.0},{"date":"2021-05-07","close":7350.0},{"date":"2021-05-10","close":7075.0},{"date":"2021-05-11","close":7350.0},{"date":"2021-05-12","close":7700.0},{"date":"2021-05-13","close":7125.0},{"date":"2021-05-14","close":6975.0},{"date":"2021-05-17","close":6650.0},{"date":"2021-05-18","close":6600.0},{"date":"2021-05-20","close":6450.0},{"date":"2021-05-21","close":6425.0},{"date":"2021-05-24","close":6150.0},{"date":"2021-05-25","close":6200.0},{"date":"2021-05-26","close":6300.0},{"date":"2021-05-27","close":6550.0},{"date":"2021-05-28","close":6450.0},{"date":"2021-05-31","close":6250.0},{"date":"2021-06-01","close":6300.0},{"date":"2021-06-02","close":6325.0},{"date":"2021-06-03","close":6400.0},{"date":"2021-06-04","close":6275.0},{"date":"2021-06-07","close":6225.0},{"date":"2021-06-08","close":6300.0},{"date":"2021-06-09","close":6125.0},{"date":"2021-06-10","close":6325.0},{"date":"2021-06-11","close":6275.0},{"date":"2021-06-14","close":6375.0},{"date":"2021-06-15","close":6400.0},{"date":"2021-06-16","close":6450.0},{"date":"2021-06-17","close":6525.0},{"date":"2021-06-18","close":6475.0},{"date":"2021-06-21","close":6300.0},{"date":"2021-06-22","close":6375.0},{"date":"2021-06-23","close":6250.0},{"date":"2021-06-24","close":6225.0},{"date":"2021-06-25","close":6275.0},{"date":"2021-06-28","close":6225.0},{"date":"2021-06-29","close":6125.0},{"date":"2021-06-30","close":6150.0},{"date":"2021-07-01","close":6225.0},{"date":"2021-07-02","close":6225.0},{"date":"2021-07-05","close":6200.0},{"date":"2021-07-06","close":6200.0},{"date":"2021-07-07","close":6100.0},{"date":"2021-07-08","close":5825.0},{"date":"2021-07-09","close":5700.0},{"date":"2021-07-12","close":6000.0},{"date":"2021-07-13","close":5875.0},{"date":"2021-07-14","close":5800.0},{"date":"2021-07-15","close":5875.0},{"date":"2021-07-16","close":5825.0},{"date":"2021-07-19","close":5750.0},{"date":"2021-07-20","close":5775.0},{"date":"2021-07-21","close":5700.0},{"date":"2021-07-22","close":5800.0},{"date":"2021-07-23","close":5875.0},{"date":"2021-07-26","close":5900.0},{"date":"2021-07-27","close":5850.0},{"date":"2021-07-28","close":5775.0},{"date":"2021-07-29","close":5750.0},{"date":"2021-07-30","close":5625.0},{"date":"2021-08-02","close":5700.0},{"date":"2021-08-03","close":5725.0},{"date":"2021-08-04","close":5800.0},{"date":"2021-08-05","close":5850.0},{"date":"2021-08-06","close":5925.0},{"date":"2021-08-09","close":5875.0},{"date":"2021-08-10","close":5825.0},{"date":"2021-08-11","close":5775.0},{"date":"2021-08-12","close":5750.0},{"date":"2021-08-13","close":5675.0},{"date":"2021-08-17","close":5575.0},{"date":"2021-08-18","close":5725.0},{"date":"2021-08-19","close":5550.0},{"date":"2021-08-20","close":5625.0},{"date":"2021-08-23","close":5575.0},{"date":"2021-08-24","close":5625.0},{"date":"2021-08-25","close":5575.0},{"date":"2021-08-26","close":5475.0},{"date":"2021-08-27","close":5500.0},{"date":"2021-08-30","close":5500.0},{"date":"2021-08-31","close":5500.0},{"date":"2021-09-01","close":5525.0},{"date":"2021-09-02","close":5500.0},{"date":"2021-09-03","close":5600.0},{"date":"2021-09-06","close":5650.0},{"date":"2021-09-07","close":5650.0},{"date":"2021-09-08","close":5550.0},{"date":"2021-09-09","close":5600.0},{"date":"2021-09-10","close":5525.0},{"date":"2021-09-13","close":5425.0},{"date":"2021-09-14","close":5350.0},{"date":"2021-09-15","close":5350.0},{"date":"2021-09-16","close":5350.0},{"date":"2021-09-17","close":5475.0},{"date":"2021-09-23","close":5375.0},{"date":"2021-09-24","close":5375.0},{"date":"2021-09-27","close":5375.0},{"date":"2021-09-28","close":5225.0},{"date":"2021-09-29","close":5025.0},{"date":"2021-09-30","close":5125.0},{"date":"2021-10-01","close":5150.0},{"date":"2021-10-05","close":4990.0},{"date":"2021-10-06","close":4990.0},{"date":"2021-10-07","close":4990.0},{"date":"2021-10-08","close":4935.0},{"date":"2021-10-12","close":4935.0},{"date":"2021-10-13","close":4935.0},{"date":"2021-10-14","close":4935.0},{"date":"2021-10-15","close":4935.0},{"date":"2021-10-18","close":4935.0},{"date":"2021-10-19","close":4935.0},{"date":"2021-10-20","close":4935.0},{"date":"2021-10-21","close":4935.0},{"date":"2021-10-22","close":4935.0},{"date":"2021-10-25","close":4935.0},{"date":"2021-10-26","close":4935.0},{"date":"2021-10-27","close":4935.0},{"date":"2021-10-28","close":4935.0},{"date":"2021-10-29","close":4935.0},{"date":"2021-11-01","close":4935.0},{"date":"2021-11-02","close":4935.0},{"date":"2021-11-03","close":4935.0},{"date":"2021-11-04","close":4935.0},{"date":"2021-11-05","close":4935.0},{"date":"2021-11-08","close":5450.0},{"date":"2021-11-09","close":6800.0},{"date":"2021-11-10","close":6630.0},{"date":"2021-11-11","close":7270.0},{"date":"2021-11-12","close":7640.0},{"date":"2021-11-15","close":7730.0},{"date":"2021-11-16","close":8360.0},{"date":"2021-11-17","close":8230.0},{"date":"2021-11-18","close":7400.0},{"date":"2021-11-19","close":9620.0},{"date":"2021-11-22","close":9320.0},{"date":"2021-11-23","close":8100.0},{"date":"2021-11-24","close":8280.0},{"date":"2021-11-25","close":8420.0},{"date":"2021-11-26","close":8200.0},{"date":"2021-11-29","close":9970.0},{"date":"2021-11-30","close":10250.0},{"date":"2021-12-01","close":13300.0},{"date":"2021-12-02","close":12600.0},{"date":"2021-12-03","close":12950.0},{"date":"2021-12-06","close":11350.0},{"date":"2021-12-07","close":10950.0},{"date":"2021-12-08","close":11000.0},{"date":"2021-12-09","close":12200.0},{"date":"2021-12-10","close":12450.0},{"date":"2021-12-13","close":11600.0},{"date":"2021-12-14","close":12050.0},{"date":"2021-12-15","close":11700.0},{"date":"2021-12-16","close":11050.0},{"date":"2021-12-17","close":10700.0},{"date":"2021-12-20","close":10800.0},{"date":"2021-12-21","close":11550.0},{"date":"2021-12-22","close":11450.0},{"date":"2021-12-23","close":11000.0},{"date":"2021-12-24","close":12300.0},{"date":"2021-12-27","close":11950.0},{"date":"2021-12-28","close":12400.0},{"date":"2021-12-29","close":12450.0},{"date":"2021-12-30","close":13800.0},{"date":"2022-01-03","close":13800.0},{"date":"2022-01-04","close":13000.0},{"date":"2022-01-05","close":12450.0},{"date":"2022-01-06","close":10800.0},{"date":"2022-01-07","close":10700.0},{"date":"2022-01-10","close":10850.0},{"date":"2022-01-11","close":10550.0},{"date":"2022-01-12","close":10650.0},{"date":"2022-01-13","close":9950.0},{"date":"2022-01-14","close":9690.0},{"date":"2022-01-17","close":9460.0},{"date":"2022-01-18","close":9140.0},{"date":"2022-01-19","close":9010.0},{"date":"2022-01-20","close":9340.0},{"date":"2022-01-21","close":8850.0},{"date":"2022-01-24","close":8450.0},{"date":"2022-01-25","close":8090.0},{"date":"2022-01-26","close":8090.0},{"date":"2022-01-27","close":7740.0},{"date":"2022-01-28","close":8130.0},{"date":"2022-02-03","close":8150.0},{"date":"2022-02-04","close":8520.0},{"date":"2022-02-07","close":8400.0},{"date":"2022-02-08","close":8400.0},{"date":"2022-02-09","close":8400.0},{"date":"2022-02-10","close":7980.0},{"date":"2022-02-11","close":7650.0},{"date":"2022-02-14","close":7260.0},{"date":"2022-02-15","close":7270.0},{"date":"2022-02-16","close":7750.0},{"date":"2022-02-17","close":7690.0},{"date":"2022-02-18","close":7730.0},{"date":"2022-02-21","close":7680.0},{"date":"2022-02-22","close":7400.0},{"date":"2022-02-23","close":7660.0},{"date":"2022-02-24","close":7410.0},{"date":"2022-02-25","close":7760.0},{"date":"2022-02-28","close":7760.0},{"date":"2022-03-02","close":7840.0},{"date":"2022-03-03","close":7920.0},{"date":"2022-03-04","close":7580.0},{"date":"2022-03-07","close":7190.0},{"date":"2022-03-08","close":7120.0},{"date":"2022-03-10","close":7120.0},{"date":"2022-03-11","close":7510.0},{"date":"2022-03-14","close":7180.0},{"date":"2022-03-15","close":7170.0},{"date":"2022-03-16","close":7530.0},{"date":"2022-03-17","close":7920.0},{"date":"2022-03-18","close":8070.0},{"date":"2022-03-21","close":7710.0},{"date":"2022-03-22","close":7870.0},{"date":"2022-03-23","close":8030.0},{"date":"2022-03-24","close":8170.0},{"date":"2022-03-25","close":8290.0},{"date":"2022-03-28","close":8070.0},{"date":"2022-03-29","close":8060.0},{"date":"2022-03-30","close":8000.0},{"date":"2022-03-31","close":8000.0},{"date":"2022-04-01","close":7800.0},{"date":"2022-04-04","close":8070.0},{"date":"2022-04-05","close":8010.0},{"date":"2022-04-06","close":7780.0},{"date":"2022-04-07","close":7450.0},{"date":"2022-04-08","close":7470.0},{"date":"2022-04-11","close":7270.0},{"date":"2022-04-12","close":7180.0},{"date":"2022-04-13","close":7170.0},{"date":"2022-04-14","close":7120.0},{"date":"2022-04-15","close":7040.0},{"date":"2022-04-18","close":6870.0},{"date":"2022-04-19","close":6910.0},{"date":"2022-04-20","close":6950.0},{"date":"2022-04-21","close":6710.0},{"date":"2022-04-22","close":6600.0},{"date":"2022-04-25","close":6330.0},{"date":"2022-04-26","close":6370.0},{"date":"2022-04-27","close":6330.0},{"date":"2022-04-28","close":6240.0},{"date":"2022-04-29","close":6260.0},{"date":"2022-05-02","close":6280.0},{"date":"2022-05-03","close":6260.0},{"date":"2022-05-04","close":6120.0},{"date":"2022-05-06","close":6080.0},{"date":"2022-05-09","close":5850.0},{"date":"2022-05-10","close":5830.0},{"date":"2022-05-11","close":5810.0},{"date":"2022-05-12","close":5520.0},{"date":"2022-05-13","close":5640.0},{"date":"2022-05-16","close":5610.0},{"date":"2022-05-17","close":5700.0},{"date":"2022-05-18","close":5660.0},{"date":"2022-05-19","close":5540.0},{"date":"2022-05-20","close":5720.0},{"date":"2022-05-23","close":5820.0},{"date":"2022-05-24","close":5590.0},{"date":"2022-05-25","close":5700.0},{"date":"2022-05-26","close":5950.0},{"date":"2022-05-27","close":5950.0},{"date":"2022-05-30","close":5950.0},{"date":"2022-05-31","close":5900.0},{"date":"2022-06-02","close":5740.0},{"date":"2022-06-03","close":5690.0},{"date":"2022-06-07","close":5500.0},{"date":"2022-06-08","close":5590.0},{"date":"2022-06-09","close":5480.0},{"date":"2022-06-10","close":5430.0},{"date":"2022-06-13","close":5080.0},{"date":"2022-06-14","close":4990.0},{"date":"2022-06-15","close":4725.0},{"date":"2022-06-16","close":4675.0},{"date":"2022-06-17","close":4665.0},{"date":"2022-06-20","close":4395.0},{"date":"2022-06-21","close":4545.0},{"date":"2022-06-22","close":4260.0},{"date":"2022-06-23","close":4000.0},{"date":"2022-06-24","close":4310.0},{"date":"2022-06-27","close":4470.0},{"date":"2022-06-28","close":4395.0},{"date":"2022-06-29","close":4390.0},{"date":"2022-06-30","close":4170.0},{"date":"2022-07-01","close":4075.0},{"date":"2022-07-04","close":4040.0},{"date":"2022-07-05","close":4305.0},{"date":"2022-07-06","close":4295.0},{"date":"2022-07-07","close":4385.0},{"date":"2022-07-08","close":4420.0},{"date":"2022-07-11","close":4445.0},{"date":"2022-07-12","close":4240.0},{"date":"2022-07-13","close":4360.0},{"date":"2022-07-14","close":4460.0},{"date":"2022-07-15","close":4355.0},{"date":"2022-07-18","close":4485.0},{"date":"2022-07-19","close":4525.0},{"date":"2022-07-20","close":4530.0},{"date":"2022-07-21","close":4605.0},{"date":"2022-07-22","close":4560.0},{"date":"2022-07-25","close":4645.0},{"date":"2022-07-26","close":4595.0},{"date":"2022-07-27","close":4565.0},{"date":"2022-07-28","close":4610.0},{"date":"2022-07-29","close":4635.0},{"date":"2022-08-01","close":4605.0},{"date":"2022-08-02","close":4560.0},{"date":"2022-08-03","close":4695.0},{"date":"2022-08-04","close":5220.0},{"date":"2022-08-05","close":5210.0},{"date":"2022-08-08","close":5150.0},{"date":"2022-08-09","close":5200.0},{"date":"2022-08-10","close":4990.0},{"date":"2022-08-11","close":5040.0},{"date":"2022-08-12","close":4925.0},{"date":"2022-08-16","close":4960.0},{"date":"2022-08-17","close":4920.0},{"date":"2022-08-18","close":4975.0},{"date":"2022-08-19","close":4845.0},{"date":"2022-08-22","close":4680.0},{"date":"2022-08-23","close":4510.0},{"date":"2022-08-24","close":4475.0},{"date":"2022-08-25","close":4605.0},{"date":"2022-08-26","close":4520.0},{"date":"2022-08-29","close":4330.0},{"date":"2022-08-30","close":4425.0},{"date":"2022-08-31","close":4435.0},{"date":"2022-09-01","close":4310.0},{"date":"2022-09-02","close":4235.0},{"date":"2022-09-05","close":4185.0},{"date":"2022-09-06","close":4295.0},{"date":"2022-09-07","close":4165.0},{"date":"2022-09-08","close":4160.0},{"date":"2022-09-13","close":4280.0},{"date":"2022-09-14","close":4195.0},{"date":"2022-09-15","close":4150.0},{"date":"2022-09-16","close":4035.0},{"date":"2022-09-19","close":3920.0},{"date":"2022-09-20","close":3940.0},{"date":"2022-09-21","close":3930.0},{"date":"2022-09-22","close":3770.0},{"date":"2022-09-23","close":3575.0},{"date":"2022-09-26","close":3345.0},{"date":"2022-09-27","close":3405.0},{"date":"2022-09-28","close":3185.0},{"date":"2022-09-29","close":3245.0},{"date":"2022-09-30","close":3290.0},{"date":"2022-10-04","close":3385.0},{"date":"2022-10-05","close":3300.0},{"date":"2022-10-06","close":3390.0},{"date":"2022-10-07","close":3255.0},{"date":"2022-10-11","close":3035.0},{"date":"2022-10-12","close":3060.0},{"date":"2022-10-13","close":2900.0},{"date":"2022-10-14","close":3290.0},{"date":"2022-10-17","close":3300.0},{"date":"2022-10-18","close":3410.0},{"date":"2022-10-19","close":3400.0},{"date":"2022-10-20","close":3300.0},{"date":"2022-10-21","close":3770.0},{"date":"2022-10-24","close":3755.0},{"date":"2022-10-25","close":4090.0},{"date":"2022-10-26","close":4255.0},{"date":"2022-10-27","close":3960.0},{"date":"2022-10-28","close":4220.0},{"date":"2022-10-31","close":4190.0},{"date":"2022-11-01","close":4080.0},{"date":"2022-11-02","close":3950.0},{"date":"2022-11-03","close":3950.0},{"date":"2022-11-04","close":3825.0},{"date":"2022-11-07","close":3855.0},{"date":"2022-11-08","close":3920.0},{"date":"2022-11-09","close":3865.0},{"date":"2022-11-10","close":3700.0},{"date":"2022-11-11","close":3910.0},{"date":"2022-11-14","close":3880.0},{"date":"2022-11-15","close":3950.0},{"date":"2022-11-16","close":3905.0},{"date":"2022-11-17","close":3790.0},{"date":"2022-11-18","close":3595.0},{"date":"2022-11-21","close":3515.0},{"date":"2022-11-22","close":3460.0},{"date":"2022-11-23","close":3505.0},{"date":"2022-11-24","close":3615.0},{"date":"2022-11-25","close":3570.0},{"date":"2022-11-28","close":3500.0},{"date":"2022-11-29","close":3525.0},{"date":"2022-11-30","close":3500.0},{"date":"2022-12-01","close":3555.0},{"date":"2022-12-02","close":3570.0},{"date":"2022-12-05","close":3545.0},{"date":"2022-12-06","close":3415.0},{"date":"2022-12-07","close":3625.0},{"date":"2022-12-08","close":3995.0},{"date":"2022-12-09","close":3895.0},{"date":"2022-12-12","close":4135.0},{"date":"2022-12-13","close":4025.0},{"date":"2022-12-14","close":3980.0},{"date":"2022-12-15","close":3895.0},{"date":"2022-12-16","close":3870.0},{"date":"2022-12-19","close":3785.0},{"date":"2022-12-20","close":3650.0},{"date":"2022-12-21","close":3675.0},{"date":"2022-12-22","close":3760.0},{"date":"2022-12-23","close":3600.0},{"date":"2022-12-26","close":3485.0},{"date":"2022-12-27","close":3405.0},{"date":"2022-12-28","close":3365.0},{"date":"2022-12-29","close":3240.0},{"date":"2023-01-02","close":3230.0},{"date":"2023-01-03","close":3265.0},{"date":"2023-01-04","close":3335.0},{"date":"2023-01-05","close":3345.0},{"date":"2023-01-06","close":3385.0},{"date":"2023-01-09","close":3415.0},{"date":"2023-01-10","close":3430.0},{"date":"2023-01-11","close":3485.0},{"date":"2023-01-12","close":3510.0},{"date":"2023-01-13","close":3510.0},{"date":"2023-01-16","close":3545.0},{"date":"2023-01-17","close":3565.0},{"date":"2023-01-18","close":3785.0},{"date":"2023-01-19","close":3880.0},{"date":"2023-01-20","close":4050.0},{"date":"2023-01-25","close":4050.0},{"date":"2023-01-26","close":4085.0},{"date":"2023-01-27","close":4580.0},{"date":"2023-01-30","close":4585.0},{"date":"2023-01-31","close":5010.0},{"date":"2023-02-01","close":4895.0},{"date":"2023-02-02","close":4850.0},{"date":"2023-02-03","close":5160.0},{"date":"2023-02-06","close":4880.0},{"date":"2023-02-07","close":4880.0},{"date":"2023-02-08","close":5090.0},{"date":"2023-02-09","close":4875.0},{"date":"2023-02-10","close":4875.0},{"date":"2023-02-13","close":4650.0},{"date":"2023-02-14","close":4700.0},{"date":"2023-02-15","close":4425.0},{"date":"2023-02-16","close":4655.0},{"date":"2023-02-17","close":4605.0},{"date":"2023-02-20","close":4670.0},{"date":"2023-02-21","close":4675.0},{"date":"2023-02-22","close":4490.0},{"date":"2023-02-23","close":4760.0},{"date":"2023-02-24","close":4600.0},{"date":"2023-02-27","close":4980.0},{"date":"2023-02-28","close":5030.0},{"date":"2023-03-02","close":4950.0},{"date":"2023-03-03","close":4880.0},{"date":"2023-03-06","close":4860.0},{"date":"2023-03-07","close":4675.0},{"date":"2023-03-08","close":4480.0},{"date":"2023-03-09","close":4495.0},{"date":"2023-03-10","close":4420.0},{"date":"2023-03-13","close":4345.0},{"date":"2023-03-14","close":4125.0},{"date":"2023-03-15","close":4120.0},{"date":"2023-03-16","close":4145.0},{"date":"2023-03-17","close":4200.0},{"date":"2023-03-20","close":4145.0},{"date":"2023-03-21","close":4080.0},{"date":"2023-03-22","close":4095.0},{"date":"2023-03-23","close":3955.0},{"date":"2023-03-24","close":4160.0},{"date":"2023-03-27","close":4105.0},{"date":"2023-03-28","close":4200.0},{"date":"2023-03-29","close":4095.0},{"date":"2023-03-30","close":4055.0},{"date":"2023-03-31","close":3880.0},{"date":"2023-04-03","close":3860.0},{"date":"2023-04-04","close":3880.0},{"date":"2023-04-05","close":3905.0},{"date":"2023-04-06","close":3835.0},{"date":"2023-04-07","close":3730.0},{"date":"2023-04-10","close":3640.0},{"date":"2023-04-11","close":3645.0},{"date":"2023-04-12","close":3680.0},{"date":"2023-04-13","close":3690.0},{"date":"2023-04-14","close":3815.0},{"date":"2023-04-17","close":3685.0},{"date":"2023-04-18","close":3570.0},{"date":"2023-04-19","close":3565.0},{"date":"2023-04-20","close":3530.0},{"date":"2023-04-21","close":3455.0},{"date":"2023-04-24","close":3395.0},{"date":"2023-04-25","close":3335.0},{"date":"2023-04-26","close":3335.0},{"date":"2023-04-27","close":3340.0},{"date":"2023-04-28","close":3380.0},{"date":"2023-05-02","close":3390.0},{"date":"2023-05-03","close":3290.0},{"date":"2023-05-04","close":3300.0},{"date":"2023-05-08","close":3360.0},{"date":"2023-05-09","close":3300.0},{"date":"2023-05-10","close":3320.0},{"date":"2023-05-11","close":3360.0},{"date":"2023-05-12","close":3355.0},{"date":"2023-05-15","close":3275.0},{"date":"2023-05-16","close":3205.0},{"date":"2023-05-17","close":3390.0},{"date":"2023-05-18","close":3820.0},{"date":"2023-05-19","close":4035.0},{"date":"2023-05-22","close":4000.0},{"date":"2023-05-23","close":4050.0},{"date":"2023-05-24","close":3860.0},{"date":"2023-05-25","close":3685.0},{"date":"2023-05-26","close":3560.0},{"date":"2023-05-30","close":3640.0},{"date":"2023-05-31","close":3565.0},{"date":"2023-06-01","close":3455.0},{"date":"2023-06-02","close":3405.0},{"date":"2023-06-05","close":3535.0},{"date":"2023-06-07","close":3460.0},{"date":"2023-06-08","close":3410.0},{"date":"2023-06-09","close":3455.0},{"date":"2023-06-12","close":3410.0},{"date":"2023-06-13","close":3370.0},{"date":"2023-06-14","close":3315.0},{"date":"2023-06-15","close":3270.0},{"date":"2023-06-16","close":3370.0},{"date":"2023-06-19","close":3370.0},{"date":"2023-06-20","close":3420.0},{"date":"2023-06-21","close":3345.0},{"date":"2023-06-22","close":3335.0},{"date":"2023-06-23","close":3350.0},{"date":"2023-06-26","close":3340.0},{"date":"2023-06-27","close":3405.0},{"date":"2023-06-28","close":3400.0},{"date":"2023-06-29","close":3270.0},{"date":"2023-06-30","close":3215.0},{"date":"2023-07-03","close":3240.0},{"date":"2023-07-04","close":3200.0},{"date":"2023-07-05","close":3150.0},{"date":"2023-07-06","close":3015.0},{"date":"2023-07-07","close":3585.0},{"date":"2023-07-10","close":3710.0},{"date":"2023-07-11","close":3610.0},{"date":"2023-07-12","close":3725.0},{"date":"2023-07-13","close":3575.0},{"date":"2023-07-14","close":3505.0},{"date":"2023-07-17","close":3435.0},{"date":"2023-07-18","close":3325.0},{"date":"2023-07-19","close":3235.0},{"date":"2023-07-20","close":3240.0},{"date":"2023-07-21","close":3160.0},{"date":"2023-07-24","close":3040.0},{"date":"2023-07-25","close":2940.0},{"date":"2023-07-26","close":2805.0},{"date":"2023-07-27","close":2885.0},{"date":"2023-07-28","close":2965.0},{"date":"2023-07-31","close":3020.0},{"date":"2023-08-01","close":3055.0},{"date":"2023-08-02","close":2955.0},{"date":"2023-08-03","close":2890.0},{"date":"2023-08-04","close":2920.0},{"date":"2023-08-07","close":2910.0},{"date":"2023-08-08","close":2810.0},{"date":"2023-08-09","close":2920.0},{"date":"2023-08-10","close":2880.0},{"date":"2023-08-11","close":2885.0},{"date":"2023-08-14","close":2825.0},{"date":"2023-08-16","close":2710.0},{"date":"2023-08-17","close":2670.0},{"date":"2023-08-18","close":2585.0},{"date":"2023-08-21","close":2615.0},{"date":"2023-08-22","close":2585.0},{"date":"2023-08-23","close":2575.0},{"date":"2023-08-24","close":2600.0},{"date":"2023-08-25","close":2570.0},{"date":"2023-08-28","close":2660.0},{"date":"2023-08-29","close":2810.0},{"date":"2023-08-30","close":2800.0},{"date":"2023-08-31","close":2795.0},{"date":"2023-09-01","close":2805.0},{"date":"2023-09-04","close":2785.0},{"date":"2023-09-05","close":2780.0},{"date":"2023-09-06","close":2815.0},{"date":"2023-09-07","close":2695.0},{"date":"2023-09-08","close":2710.0},{"date":"2023-09-11","close":2720.0},{"date":"2023-09-12","close":2705.0},{"date":"2023-09-13","close":3000.0},{"date":"2023-09-14","close":2890.0},{"date":"2023-09-15","close":2815.0},{"date":"2023-09-18","close":2815.0},{"date":"2023-09-19","close":2770.0},{"date":"2023-09-20","close":2765.0},{"date":"2023-09-21","close":2665.0},{"date":"2023-09-22","close":2620.0},{"date":"2023-09-25","close":2575.0},{"date":"2023-09-26","close":2510.0},{"date":"2023-09-27","close":2430.0},{"date":"2023-10-04","close":2270.0},{"date":"2023-10-05","close":2250.0},{"date":"2023-10-06","close":2335.0},{"date":"2023-10-10","close":2275.0},{"date":"2023-10-11","close":2315.0},{"date":"2023-10-12","close":2315.0},{"date":"2023-10-13","close":2220.0},{"date":"2023-10-16","close":2070.0},{"date":"2023-10-17","close":2040.0},{"date":"2023-10-18","close":1994.0},{"date":"2023-10-19","close":1830.0},{"date":"2023-10-20","close":1815.0},{"date":"2023-10-23","close":1818.0},{"date":"2023-10-24","close":1944.0},{"date":"2023-10-25","close":1949.0},{"date":"2023-10-26","close":1864.0},{"date":"2023-10-27","close":1867.0},{"date":"2023-10-30","close":1875.0},{"date":"2023-10-31","close":1882.0},{"date":"2023-11-01","close":1952.0},{"date":"2023-11-02","close":1997.0},{"date":"2023-11-03","close":2070.0},{"date":"2023-11-06","close":2120.0},{"date":"2023-11-07","close":2110.0},{"date":"2023-11-08","close":2095.0},{"date":"2023-11-09","close":2090.0},{"date":"2023-11-10","close":2030.0},{"date":"2023-11-13","close":2030.0},{"date":"2023-11-14","close":2165.0},{"date":"2023-11-15","close":2155.0},{"date":"2023-11-16","close":2190.0},{"date":"2023-11-17","close":2085.0},{"date":"2023-11-20","close":2155.0},{"date":"2023-11-21","close":2200.0},{"date":"2023-11-22","close":2225.0},{"date":"2023-11-23","close":2210.0},{"date":"2023-11-24","close":2165.0},{"date":"2023-11-27","close":2150.0},{"date":"2023-11-28","close":2145.0},{"date":"2023-11-29","close":2395.0},{"date":"2023-11-30","close":2260.0},{"date":"2023-12-01","close":2505.0},{"date":"2023-12-04","close":2860.0},{"date":"2023-12-05","close":2815.0},{"date":"2023-12-06","close":2870.0},{"date":"2023-12-07","close":2725.0},{"date":"2023-12-08","close":2700.0},{"date":"2023-12-11","close":2765.0},{"date":"2023-12-12","close":2565.0},{"date":"2023-12-13","close":2550.0},{"date":"2023-12-14","close":2535.0},{"date":"2023-12-15","close":2545.0},{"date":"2023-12-18","close":2430.0},{"date":"2023-12-19","close":2460.0},{"date":"2023-12-20","close":2385.0},{"date":"2023-12-21","close":2765.0},{"date":"2023-12-22","close":2580.0},{"date":"2023-12-26","close":2720.0},{"date":"2023-12-27","close":2750.0},{"date":"2023-12-28","close":2735.0},{"date":"2024-01-02","close":2730.0},{"date":"2024-01-03","close":2665.0},{"date":"2024-01-04","close":2505.0},{"date":"2024-01-05","close":2490.0},{"date":"2024-01-08","close":2715.0},{"date":"2024-01-09","close":2735.0},{"date":"2024-01-10","close":2650.0},{"date":"2024-01-11","close":2780.0},{"date":"2024-01-12","close":2625.0},{"date":"2024-01-15","close":2525.0},{"date":"2024-01-16","close":2505.0},{"date":"2024-01-17","close":2380.0},{"date":"2024-01-18","close":2470.0},{"date":"2024-01-19","close":2435.0},{"date":"2024-01-22","close":2450.0},{"date":"2024-01-23","close":2510.0},{"date":"2024-01-24","close":2475.0},{"date":"2024-01-25","close":2445.0},{"date":"2024-01-26","close":2665.0},{"date":"2024-01-29","close":2730.0},{"date":"2024-01-30","close":3050.0},{"date":"2024-01-31","close":2880.0},{"date":"2024-02-01","close":3245.0},{"date":"2024-02-02","close":3255.0},{"date":"2024-02-05","close":3130.0},{"date":"2024-02-06","close":2980.0},{"date":"2024-02-07","close":2805.0},{"date":"2024-02-08","close":2790.0},{"date":"2024-02-13","close":2880.0},{"date":"2024-02-14","close":2850.0},{"date":"2024-02-15","close":2885.0},{"date":"2024-02-16","close":2850.0},{"date":"2024-02-19","close":2830.0},{"date":"2024-02-20","close":2920.0},{"date":"2024-02-21","close":2785.0},{"date":"2024-02-22","close":2715.0},{"date":"2024-02-23","close":2760.0},{"date":"2024-02-26","close":2725.0},{"date":"2024-02-27","close":2835.0},{"date":"2024-02-28","close":2885.0},{"date":"2024-02-29","close":2910.0},{"date":"2024-03-04","close":2830.0},{"date":"2024-03-05","close":2950.0},{"date":"2024-03-06","close":2855.0},{"date":"2024-03-07","close":2850.0},{"date":"2024-03-08","close":2800.0},{"date":"2024-03-11","close":2860.0},{"date":"2024-03-12","close":2955.0},{"date":"2024-03-13","close":2875.0},{"date":"2024-03-14","close":2825.0},{"date":"2024-03-15","close":2835.0},{"date":"2024-03-18","close":2800.0},{"date":"2024-03-19","close":2730.0},{"date":"2024-03-20","close":2580.0},{"date":"2024-03-21","close":2550.0},{"date":"2024-03-22","close":2615.0},{"date":"2024-03-25","close":2605.0},{"date":"2024-03-26","close":2565.0},{"date":"2024-03-27","close":2550.0},{"date":"2024-03-28","close":2455.0},{"date":"2024-03-29","close":2430.0},{"date":"2024-04-01","close":2490.0},{"date":"2024-04-02","close":2465.0},{"date":"2024-04-03","close":2410.0},{"date":"2024-04-04","close":2415.0},{"date":"2024-04-05","close":2340.0},{"date":"2024-04-08","close":2310.0},{"date":"2024-04-09","close":2250.0},{"date":"2024-04-11","close":2220.0},{"date":"2024-04-12","close":2220.0},{"date":"2024-04-15","close":2155.0},{"date":"2024-04-16","close":2115.0},{"date":"2024-04-17","close":2200.0},{"date":"2024-04-18","close":2135.0},{"date":"2024-04-19","close":2110.0},{"date":"2024-04-22","close":2115.0},{"date":"2024-04-23","close":2085.0},{"date":"2024-04-24","close":2205.0},{"date":"2024-04-25","close":2235.0},{"date":"2024-04-26","close":2310.0},{"date":"2024-04-29","close":2315.0},{"date":"2024-04-30","close":2285.0},{"date":"2024-05-02","close":2285.0},{"date":"2024-05-03","close":2240.0},{"date":"2024-05-07","close":2225.0},{"date":"2024-05-08","close":2245.0},{"date":"2024-05-09","close":2195.0},{"date":"2024-05-10","close":2170.0},{"date":"2024-05-13","close":2120.0},{"date":"2024-05-14","close":2190.0},{"date":"2024-05-16","close":2265.0},{"date":"2024-05-17","close":2215.0},{"date":"2024-05-20","close":2165.0},{"date":"2024-05-21","close":2170.0},{"date":"2024-05-22","close":2140.0},{"date":"2024-05-23","close":2130.0},{"date":"2024-05-24","close":2100.0},{"date":"2024-05-27","close":2095.0},{"date":"2024-05-28","close":2090.0},{"date":"2024-05-29","close":2040.0},{"date":"2024-05-30","close":2015.0},{"date":"2024-05-31","close":2050.0},{"date":"2024-06-03","close":2075.0},{"date":"2024-06-04","close":2065.0},{"date":"2024-06-05","close":2060.0},{"date":"2024-06-07","close":2060.0},{"date":"2024-06-10","close":2020.0},{"date":"2024-06-11","close":1999.0},{"date":"2024-06-12","close":2010.0},{"date":"2024-06-13","close":2010.0},{"date":"2024-06-14","close":1946.0},{"date":"2024-06-17","close":1895.0},{"date":"2024-06-18","close":1913.0},{"date":"2024-06-19","close":1897.0},{"date":"2024-06-20","close":1898.0},{"date":"2024-06-21","close":1890.0},{"date":"2024-06-24","close":1831.0},{"date":"2024-06-25","close":1838.0},{"date":"2024-06-26","close":1864.0},{"date":"2024-06-27","close":1830.0},{"date":"2024-06-28","close":1865.0},{"date":"2024-07-01","close":1952.0},{"date":"2024-07-02","close":1930.0},{"date":"2024-07-03","close":1916.0},{"date":"2024-07-04","close":1891.0},{"date":"2024-07-05","close":1875.0},{"date":"2024-07-08","close":1882.0},{"date":"2024-07-09","close":1892.0},{"date":"2024-07-10","close":1892.0},{"date":"2024-07-11","close":1923.0},{"date":"2024-07-12","close":1947.0},{"date":"2024-07-15","close":1971.0},{"date":"2024-07-16","close":1980.0},{"date":"2024-07-17","close":1975.0},{"date":"2024-07-18","close":2105.0},{"date":"2024-07-19","close":2090.0},{"date":"2024-07-22","close":2170.0},{"date":"2024-07-23","close":2090.0},{"date":"2024-07-24","close":2085.0},{"date":"2024-07-25","close":2180.0},{"date":"2024-07-26","close":2220.0},{"date":"2024-07-29","close":2190.0},{"date":"2024-07-30","close":2155.0},{"date":"2024-07-31","close":2075.0},{"date":"2024-08-01","close":2090.0},{"date":"2024-08-02","close":1980.0},{"date":"2024-08-05","close":1667.0},{"date":"2024-08-06","close":1728.0},{"date":"2024-08-07","close":1773.0},{"date":"2024-08-08","close":1744.0},{"date":"2024-08-09","close":1805.0},{"date":"2024-08-12","close":1799.0},{"date":"2024-08-13","close":1758.0},{"date":"2024-08-14","close":1794.0},{"date":"2024-08-16","close":1787.0},{"date":"2024-08-19","close":1784.0},{"date":"2024-08-20","close":1822.0},{"date":"2024-08-21","close":1808.0},{"date":"2024-08-22","close":1810.0},{"date":"2024-08-23","close":1778.0},{"date":"2024-08-26","close":1750.0},{"date":"2024-08-27","close":1751.0},{"date":"2024-08-28","close":1700.0},{"date":"2024-08-29","close":1693.0},{"date":"2024-08-30","close":1692.0},{"date":"2024-09-02","close":1633.0},{"date":"2024-09-03","close":1973.0},{"date":"2024-09-04","close":1799.0},{"date":"2024-09-05","close":1789.0},{"date":"2024-09-06","close":1741.0},{"date":"2024-09-09","close":1735.0},{"date":"2024-09-10","close":1681.0},{"date":"2024-09-11","close":1677.0},{"date":"2024-09-12","close":1721.0},{"date":"2024-09-13","close":1799.0},{"date":"2024-09-19","close":1825.0},{"date":"2024-09-20","close":1827.0},{"date":"2024-09-23","close":1838.0},{"date":"2024-09-24","close":1890.0},{"date":"2024-09-25","close":1933.0},{"date":"2024-09-26","close":1926.0},{"date":"2024-09-27","close":1903.0},{"date":"2024-09-30","close":1888.0},{"date":"2024-10-02","close":1891.0},{"date":"2024-10-04","close":1897.0},{"date":"2024-10-07","close":1870.0},{"date":"2024-10-08","close":1862.0},{"date":"2024-10-10","close":1849.0},{"date":"2024-10-11","close":1815.0},{"date":"2024-10-14","close":1848.0},{"date":"2024-10-15","close":2005.0},{"date":"2024-10-16","close":2055.0},{"date":"2024-10-17","close":1998.0},{"date":"2024-10-18","close":2010.0},{"date":"2024-10-21","close":2030.0},{"date":"2024-10-22","close":2010.0},{"date":"2024-10-23","close":2130.0},{"date":"2024-10-24","close":2225.0},{"date":"2024-10-25","close":2270.0},{"date":"2024-10-28","close":2280.0},{"date":"2024-10-29","close":2145.0},{"date":"2024-10-30","close":2325.0},{"date":"2024-10-31","close":2240.0},{"date":"2024-11-01","close":2235.0},{"date":"2024-11-04","close":2350.0},{"date":"2024-11-05","close":2295.0},{"date":"2024-11-06","close":2300.0},{"date":"2024-11-07","close":2195.0},{"date":"2024-11-08","close":2175.0},{"date":"2024-11-11","close":2220.0},{"date":"2024-11-12","close":2090.0},{"date":"2024-11-13","close":2115.0},{"date":"2024-11-14","close":2110.0},{"date":"2024-11-15","close":1985.0},{"date":"2024-11-18","close":1961.0},{"date":"2024-11-19","close":1930.0},{"date":"2024-11-20","close":1882.0},{"date":"2024-11-21","close":1848.0},{"date":"2024-11-22","close":1874.0},{"date":"2024-11-25","close":1963.0},{"date":"2024-11-26","close":2060.0},{"date":"2024-11-27","close":2030.0},{"date":"2024-11-28","close":1973.0},{"date":"2024-11-29","close":1892.0},{"date":"2024-12-02","close":1881.0},{"date":"2024-12-03","close":1917.0},{"date":"2024-12-04","close":1891.0},{"date":"2024-12-05","close":1874.0},{"date":"2024-12-06","close":1755.0},{"date":"2024-12-09","close":1578.0},{"date":"2024-12-10","close":1707.0},{"date":"2024-12-11","close":1850.0},{"date":"2024-12-12","close":1852.0},{"date":"2024-12-13","close":1941.0},{"date":"2024-12-16","close":1936.0},{"date":"2024-12-17","close":1958.0},{"date":"2024-12-18","close":1962.0},{"date":"2024-12-19","close":1915.0},{"date":"2024-12-20","close":1858.0},{"date":"2024-12-23","close":1874.0},{"date":"2024-12-24","close":1860.0},{"date":"2024-12-26","close":1846.0},{"date":"2024-12-27","close":1806.0},{"date":"2024-12-30","close":1806.0},{"date":"2025-01-02","close":1828.0},{"date":"2025-01-03","close":1884.0},{"date":"2025-01-06","close":1901.0},{"date":"2025-01-07","close":1884.0},{"date":"2025-01-08","close":1866.0},{"date":"2025-01-09","close":1850.0},{"date":"2025-01-10","close":1919.0},{"date":"2025-01-13","close":1987.0},{"date":"2025-01-14","close":2060.0},{"date":"2025-01-15","close":2100.0},{"date":"2025-01-16","close":2005.0},{"date":"2025-01-17","close":1999.0},{"date":"2025-01-20","close":1971.0},{"date":"2025-01-21","close":1911.0},{"date":"2025-01-22","close":1909.0},{"date":"2025-01-23","close":1863.0},{"date":"2025-01-24","close":1870.0},{"date":"2025-01-31","close":1826.0},{"date":"2025-02-03","close":1746.0},{"date":"2025-02-04","close":1788.0},{"date":"2025-02-05","close":1817.0},{"date":"2025-02-06","close":1797.0},{"date":"2025-02-07","close":1770.0},{"date":"2025-02-10","close":1810.0},{"date":"2025-02-11","close":1763.0},{"date":"2025-02-12","close":1720.0},{"date":"2025-02-13","close":1713.0},{"date":"2025-02-14","close":1668.0},{"date":"2025-02-17","close":1655.0},{"date":"2025-02-18","close":1615.0},{"date":"2025-02-19","close":1605.0},{"date":"2025-02-20","close":1597.0},{"date":"2025-02-21","close":1623.0},{"date":"2025-02-24","close":1601.0},{"date":"2025-02-25","close":1586.0},{"date":"2025-02-26","close":1644.0},{"date":"2025-02-27","close":1618.0},{"date":"2025-02-28","close":1555.0},{"date":"2025-03-04","close":1501.0},{"date":"2025-03-05","close":1507.0},{"date":"2025-03-06","close":1225.0},{"date":"2025-03-07","close":1140.0},{"date":"2025-03-10","close":1220.0},{"date":"2025-03-11","close":1267.0},{"date":"2025-03-12","close":1315.0},{"date":"2025-03-13","close":1297.0},{"date":"2025-03-14","close":1325.0},{"date":"2025-03-17","close":1351.0},{"date":"2025-03-18","close":1308.0},{"date":"2025-03-19","close":1311.0},{"date":"2025-03-20","close":1282.0},{"date":"2025-03-21","close":1240.0},{"date":"2025-03-24","close":1234.0},{"date":"2025-03-25","close":1251.0},{"date":"2025-03-26","close":1240.0},{"date":"2025-03-27","close":1241.0},{"date":"2025-03-28","close":1248.0},{"date":"2025-03-31","close":1272.0},{"date":"2025-04-01","close":1315.0},{"date":"2025-04-02","close":1318.0},{"date":"2025-04-03","close":1317.0},{"date":"2025-04-04","close":1317.0},{"date":"2025-04-07","close":1306.0},{"date":"2025-04-08","close":1306.0},{"date":"2025-04-09","close":1234.0},{"date":"2025-04-10","close":1239.0},{"date":"2025-04-11","close":1245.0},{"date":"2025-04-14","close":1320.0},{"date":"2025-04-15","close":1368.0},{"date":"2025-04-16","close":1378.0},{"date":"2025-04-17","close":1460.0},{"date":"2025-04-18","close":1483.0},{"date":"2025-04-21","close":1462.0},{"date":"2025-04-22","close":1508.0},{"date":"2025-04-23","close":1606.0},{"date":"2025-04-24","close":1634.0},{"date":"2025-04-25","close":1638.0},{"date":"2025-04-28","close":1626.0},{"date":"2025-04-29","close":1652.0},{"date":"2025-04-30","close":1610.0},{"date":"2025-05-02","close":1583.0},{"date":"2025-05-07","close":1672.0},{"date":"2025-05-08","close":1676.0},{"date":"2025-05-09","close":1670.0},{"date":"2025-05-12","close":1653.0},{"date":"2025-05-13","close":1720.0},{"date":"2025-05-14","close":1821.0},{"date":"2025-05-15","close":1862.0},{"date":"2025-05-16","close":1806.0},{"date":"2025-05-19","close":1734.0},{"date":"2025-05-20","close":1710.0},{"date":"2025-05-21","close":1698.0},{"date":"2025-05-22","close":1654.0},{"date":"2025-05-23","close":1569.0},{"date":"2025-05-26","close":1634.0},{"date":"2025-05-27","close":1597.0},{"date":"2025-05-28","close":1600.0},{"date":"2025-05-29","close":1684.0},{"date":"2025-05-30","close":1742.0},{"date":"2025-06-02","close":1900.0},{"date":"2025-06-04","close":1980.0},{"date":"2025-06-05","close":1915.0},{"date":"2025-06-09","close":2155.0},{"date":"2025-06-10","close":2110.0},{"date":"2025-06-11","close":2125.0},{"date":"2025-06-12","close":2085.0},{"date":"2025-06-13","close":2000.0},{"date":"2025-06-16","close":2110.0},{"date":"2025-06-17","close":2075.0},{"date":"2025-06-18","close":2085.0},{"date":"2025-06-19","close":2105.0},{"date":"2025-06-20","close":2070.0},{"date":"2025-06-23","close":2080.0},{"date":"2025-06-24","close":2645.0},{"date":"2025-06-25","close":2865.0},{"date":"2025-06-26","close":2825.0},{"date":"2025-06-27","close":2740.0},{"date":"2025-06-30","close":3560.0},{"date":"2025-07-01","close":3370.0},{"date":"2025-07-02","close":3265.0},{"date":"2025-07-03","close":3150.0},{"date":"2025-07-04","close":2925.0},{"date":"2025-07-07","close":2840.0},{"date":"2025-07-08","close":2885.0},{"date":"2025-07-09","close":2830.0},{"date":"2025-07-10","close":2900.0},{"date":"2025-07-11","close":2850.0},{"date":"2025-07-14","close":2835.0},{"date":"2025-07-15","close":2865.0},{"date":"2025-07-16","close":2840.0},{"date":"2025-07-17","close":2790.0},{"date":"2025-07-18","close":2790.0},{"date":"2025-07-21","close":2790.0},{"date":"2025-07-22","close":2770.0},{"date":"2025-07-23","close":2695.0},{"date":"2025-07-24","close":2655.0},{"date":"2025-07-25","close":2845.0},{"date":"2025-07-28","close":2670.0},{"date":"2025-07-29","close":2585.0},{"date":"2025-07-30","close":2590.0},{"date":"2025-07-31","close":2650.0},{"date":"2025-08-01","close":2665.0},{"date":"2025-08-04","close":3100.0},{"date":"2025-08-05","close":3040.0},{"date":"2025-08-06","close":3055.0},{"date":"2025-08-07","close":3170.0},{"date":"2025-08-08","close":3190.0},{"date":"2025-08-11","close":3235.0},{"date":"2025-08-12","close":3300.0},{"date":"2025-08-13","close":3000.0},{"date":"2025-08-14","close":2845.0},{"date":"2025-08-18","close":2805.0},{"date":"2025-08-19","close":2805.0},{"date":"2025-08-20","close":2805.0},{"date":"2025-08-21","close":2735.0},{"date":"2025-08-22","close":2660.0},{"date":"2025-08-25","close":2765.0},{"date":"2025-08-26","close":2720.0},{"date":"2025-08-27","close":2700.0},{"date":"2025-08-28","close":2685.0},{"date":"2025-08-29","close":2740.0},{"date":"2025-09-01","close":2790.0},{"date":"2025-09-02","close":2645.0},{"date":"2025-09-03","close":2605.0},{"date":"2025-09-04","close":2600.0},{"date":"2025-09-05","close":2605.0},{"date":"2025-09-08","close":2615.0},{"date":"2025-09-09","close":2655.0},{"date":"2025-09-10","close":2670.0},{"date":"2025-09-11","close":2595.0},{"date":"2025-09-12","close":2605.0},{"date":"2025-09-15","close":2560.0},{"date":"2025-09-16","close":2560.0},{"date":"2025-09-17","close":2580.0},{"date":"2025-09-18","close":2530.0},{"date":"2025-09-19","close":2515.0},{"date":"2025-09-22","close":2435.0},{"date":"2025-09-23","close":2445.0},{"date":"2025-09-24","close":2400.0},{"date":"2025-09-25","close":2420.0},{"date":"2025-09-26","close":2350.0},{"date":"2025-09-29","close":2345.0},{"date":"2025-09-30","close":2295.0},{"date":"2025-10-01","close":2255.0},{"date":"2025-10-02","close":2295.0},{"date":"2025-10-10","close":2285.0},{"date":"2025-10-13","close":2315.0},{"date":"2025-10-14","close":2185.0},{"date":"2025-10-15","close":2190.0},{"date":"2025-10-16","close":2105.0},{"date":"2025-10-17","close":2060.0},{"date":"2025-10-20","close":2095.0},{"date":"2025-10-21","close":2105.0},{"date":"2025-10-22","close":2090.0},{"date":"2025-10-23","close":2050.0},{"date":"2025-10-24","close":2045.0},{"date":"2025-10-27","close":2085.0},{"date":"2025-10-28","close":2075.0},{"date":"2025-10-29","close":2070.0},{"date":"2025-10-30","close":1970.0},{"date":"2025-10-31","close":2010.0},{"date":"2025-11-03","close":1936.0},{"date":"2025-11-04","close":1945.0},{"date":"2025-11-05","close":1901.0},{"date":"2025-11-06","close":1925.0},{"date":"2025-11-07","close":1879.0},{"date":"2025-11-10","close":1957.0},{"date":"2025-11-11","close":1969.0},{"date":"2025-11-12","close":2010.0},{"date":"2025-11-13","close":2025.0},{"date":"2025-11-14","close":2175.0},{"date":"2025-11-17","close":1882.0},{"date":"2025-11-18","close":1990.0},{"date":"2025-11-19","close":1968.0},{"date":"2025-11-20","close":1963.0},{"date":"2025-11-21","close":1898.0},{"date":"2025-11-24","close":1856.0},{"date":"2025-11-25","close":1797.0},{"date":"2025-11-26","close":1802.0},{"date":"2025-11-27","close":1790.0},{"date":"2025-11-28","close":1960.0},{"date":"2025-12-01","close":2000.0},{"date":"2025-12-02","close":2030.0},{"date":"2025-12-03","close":2010.0},{"date":"2025-12-04","close":1968.0},{"date":"2025-12-05","close":1930.0},{"date":"2025-12-08","close":1906.0},{"date":"2025-12-09","close":1876.0},{"date":"2025-12-10","close":1804.0},{"date":"2025-12-11","close":1859.0},{"date":"2025-12-12","close":1907.0},{"date":"2025-12-15","close":1950.0},{"date":"2025-12-16","close":1856.0},{"date":"2025-12-17","close":1864.0},{"date":"2025-12-18","close":1771.0},{"date":"2025-12-19","close":1799.0},{"date":"2025-12-22","close":1858.0},{"date":"2025-12-23","close":1844.0},{"date":"2025-12-24","close":1834.0},{"date":"2025-12-26","close":1852.0},{"date":"2025-12-29","close":1961.0},{"date":"2025-12-30","close":1927.0},{"date":"2026-01-02","close":2045.0},{"date":"2026-01-05","close":2040.0},{"date":"2026-01-06","close":1966.0},{"date":"2026-01-07","close":1870.0},{"date":"2026-01-08","close":1817.0},{"date":"2026-01-09","close":1830.0},{"date":"2026-01-12","close":1850.0},{"date":"2026-01-13","close":1810.0},{"date":"2026-01-14","close":1793.0},{"date":"2026-01-15","close":1812.0},{"date":"2026-01-16","close":1761.0},{"date":"2026-01-19","close":1773.0},{"date":"2026-01-20","close":1805.0},{"date":"2026-01-21","close":1751.0},{"date":"2026-01-22","close":1752.0},{"date":"2026-01-23","close":1828.0},{"date":"2026-01-26","close":1886.0},{"date":"2026-01-27","close":1917.0},{"date":"2026-01-28","close":1882.0},{"date":"2026-01-29","close":1863.0},{"date":"2026-01-30","close":1849.0},{"date":"2026-02-02","close":1820.0},{"date":"2026-02-03","close":1845.0},{"date":"2026-02-04","close":1848.0},{"date":"2026-02-05","close":1876.0},{"date":"2026-02-06","close":1874.0},{"date":"2026-02-09","close":1897.0},{"date":"2026-02-10","close":1931.0},{"date":"2026-02-11","close":1912.0},{"date":"2026-02-12","close":1875.0},{"date":"2026-02-13","close":1916.0},{"date":"2026-02-19","close":2055.0},{"date":"2026-02-20","close":1988.0},{"date":"2026-02-23","close":2030.0},{"date":"2026-02-24","close":2065.0},{"date":"2026-02-25","close":2050.0},{"date":"2026-02-26","close":2205.0},{"date":"2026-02-27","close":2190.0},{"date":"2026-03-03","close":2035.0},{"date":"2026-03-04","close":2045.0},{"date":"2026-03-05","close":2300.0},{"date":"2026-03-06","close":2100.0},{"date":"2026-03-09","close":2195.0},{"date":"2026-03-10","close":2190.0},{"date":"2026-03-11","close":2150.0},{"date":"2026-03-12","close":2270.0},{"date":"2026-03-13","close":2285.0},{"date":"2026-03-16","close":2310.0},{"date":"2026-03-17","close":2220.0},{"date":"2026-03-18","close":2200.0},{"date":"2026-03-19","close":2665.0},{"date":"2026-03-20","close":2470.0},{"date":"2026-03-23","close":2425.0},{"date":"2026-03-24","close":2530.0},{"date":"2026-03-25","close":2485.0},{"date":"2026-03-26","close":2350.0},{"date":"2026-03-27","close":2365.0},{"date":"2026-03-30","close":2425.0},{"date":"2026-03-31","close":2265.0},{"date":"2026-04-01","close":2300.0},{"date":"2026-04-02","close":2200.0},{"date":"2026-04-03","close":2225.0},{"date":"2026-04-06","close":2120.0},{"date":"2026-04-07","close":2080.0},{"date":"2026-04-08","close":2205.0},{"date":"2026-04-09","close":2140.0},{"date":"2026-04-10","close":2160.0},{"date":"2026-04-13","close":2085.0},{"date":"2026-04-14","close":2135.0},{"date":"2026-04-15","close":2150.0},{"date":"2026-04-16","close":2185.0},{"date":"2026-04-17","close":2200.0},{"date":"2026-04-20","close":2130.0},{"date":"2026-04-21","close":2075.0},{"date":"2026-04-22","close":2055.0},{"date":"2026-04-23","close":2030.0},{"date":"2026-04-24","close":2070.0},{"date":"2026-04-27","close":2090.0},{"date":"2026-04-28","close":2030.0},{"date":"2026-04-29","close":2090.0},{"date":"2026-04-30","close":2050.0},{"date":"2026-05-04","close":2020.0},{"date":"2026-05-06","close":1962.0},{"date":"2026-05-07","close":1919.0},{"date":"2026-05-08","close":1908.0},{"date":"2026-05-11","close":1880.0},{"date":"2026-05-12","close":1819.0},{"date":"2026-05-13","close":1767.0},{"date":"2026-05-14","close":1638.0},{"date":"2026-05-15","close":1601.0},{"date":"2026-05-18","close":1544.0},{"date":"2026-05-19","close":1536.0},{"date":"2026-05-20","close":1472.0},{"date":"2026-05-21","close":1438.0},{"date":"2026-05-22","close":1449.0},{"date":"2026-05-26","close":1425.0},{"date":"2026-05-27","close":1374.0},{"date":"2026-05-28","close":1352.0},{"date":"2026-05-29","close":1329.0},{"date":"2026-06-01","close":1330.0},{"date":"2026-06-02","close":1380.0},{"date":"2026-06-04","close":1392.0},{"date":"2026-06-05","close":1387.0},{"date":"2026-06-08","close":1329.0},{"date":"2026-06-09","close":1293.0},{"date":"2026-06-10","close":1328.0},{"date":"2026-06-11","close":1317.0},{"date":"2026-06-12","close":1308.0},{"date":"2026-06-15","close":1398.0},{"date":"2026-06-16","close":1364.0},{"date":"2026-06-17","close":1389.0},{"date":"2026-06-18","close":1461.0},{"date":"2026-06-19","close":1427.0},{"date":"2026-06-22","close":1401.0},{"date":"2026-06-23","close":1339.0},{"date":"2026-06-24","close":1321.0},{"date":"2026-06-25","close":1319.0},{"date":"2026-06-26","close":1287.0},{"date":"2026-06-29","close":1358.0},{"date":"2026-06-30","close":1306.0},{"date":"2026-07-01","close":1370.0},{"date":"2026-07-02","close":1375.0},{"date":"2026-07-03","close":1329.0},{"date":"2026-07-06","close":1323.0},{"date":"2026-07-07","close":1341.0},{"date":"2026-07-08","close":1349.0},{"date":"2026-07-09","close":1348.0},{"date":"2026-07-10","close":1370.0},{"date":"2026-07-13","close":1370.0},{"date":"2026-07-14","close":1370.0},{"date":"2026-07-15","close":1374.0},{"date":"2026-07-16","close":1377.0},{"date":"2026-07-20","close":1349.0},{"date":"2026-07-21","close":1329.0},{"date":"2026-07-22","close":1319.0},{"date":"2026-07-23","close":1377.0},{"date":"2026-07-24","close":1399.0},{"date":"2026-07-27","close":1362.0},{"date":"2026-07-28","close":1327.0},{"date":"2026-07-29","close":1304.0},{"date":"2026-07-30","close":1290.0},{"date":"2026-07-31","close":1325.0},{"date":"2026-08-03","close":1365.0},{"date":"2026-08-04","close":1380.0},{"date":"2026-08-05","close":1380.0},{"date":"2026-08-06","close":1379.0},{"date":"2026-08-07","close":1416.0},{"date":"2026-08-10","close":1473.0},{"date":"2026-08-11","close":1473.0},{"date":"2026-08-12","close":1477.0},{"date":"2026-08-13","close":1449.0},{"date":"2026-08-14","close":1435.0},{"date":"2026-08-18","close":1427.0},{"date":"2026-08-19","close":1409.0},{"date":"2026-08-20","close":1367.0},{"date":"2026-08-21","close":1328.0},{"date":"2026-08-24","close":1309.0},{"date":"2026-08-25","close":1320.0},{"date":"2026-08-26","close":1304.0},{"date":"2026-08-27","close":1305.0},{"date":"2026-08-28","close":1327.0},{"date":"2026-08-31","close":1322.0},{"date":"2026-09-01","close":1330.0},{"date":"2026-09-02","close":1300.0},{"date":"2026-09-03","close":1295.0},{"date":"2026-09-04","close":1320.0},{"date":"2026-09-07","close":1340.0},{"date":"2026-09-08","close":1300.0},{"date":"2026-09-09","close":1298.0},{"date":"2026-09-10","close":1318.0},{"date":"2026-09-11","close":1311.0},{"date":"2026-09-14","close":1307.0},{"date":"2026-09-15","close":1314.0},{"date":"2026-09-16","close":1309.0},{"date":"2026-09-17","close":1308.0},{"date":"2026-09-18","close":1296.0},{"date":"2026-09-21","close":1336.0},{"date":"2026-09-22","close":1363.0},{"date":"2026-09-23","close":1379.0},{"date":"2026-09-28","close":1362.0},{"date":"2026-09-29","close":1371.0},{"date":"2026-09-30","close":1381.0},{"date":"2026-10-01","close":1405.0},{"date":"2026-10-02","close":1397.0},{"date":"2026-10-06","close":1410.0},{"date":"2026-10-07","close":1355.0},{"date":"2026-10-08","close":1340.0},{"date":"2026-10-12","close":1318.0},{"date":"2026-10-13","close":1290.0},{"date":"2026-10-14","close":1313.0},{"date":"2026-10-15","close":1329.0},{"date":"2026-10-16","close":1308.0},{"date":"2026-10-19","close":1349.0},{"date":"2026-10-20","close":1323.0},{"date":"2026-10-21","close":1302.0},{"date":"2026-10-22","close":1247.0},{"date":"2026-10-23","close":1223.0}],"chart_data":[{"date":"2024-10-23","open":2015,"high":2200,"low":1997,"close":2130,"volume":1793018,"rsi_14":71.61,"sma_20":1932.4,"sma_60":1872.6,"sma_120":1960.07},{"date":"2024-10-24","open":2065,"high":2370,"low":2040,"close":2225,"volume":5863374,"rsi_14":75.61,"sma_20":1951.75,"sma_60":1874.85,"sma_120":1960.23},{"date":"2024-10-25","open":2430,"high":2505,"low":2200,"close":2270,"volume":8311583,"rsi_14":76.99,"sma_20":1970.75,"sma_60":1877.93,"sma_120":1960.53},{"date":"2024-10-28","open":2240,"high":2305,"low":2170,"close":2280,"volume":1386580,"rsi_14":80.42,"sma_20":1988.1,"sma_60":1879.6,"sma_120":1960.28},{"date":"2024-10-29","open":2180,"high":2205,"low":2125,"close":2145,"volume":767737,"rsi_14":67.67,"sma_20":1999.05,"sma_60":1878.35,"sma_120":1958.86},{"date":"2024-10-30","open":2230,"high":2360,"low":2200,"close":2325,"volume":2331149,"rsi_14":74.59,"sma_20":2020.15,"sma_60":1880.6,"sma_120":1959.19},{"date":"2024-10-31","open":2270,"high":2310,"low":2240,"close":2240,"volume":478918,"rsi_14":70.85,"sma_20":2037.75,"sma_60":1882.02,"sma_120":1958.82},{"date":"2024-11-01","open":2220,"high":2295,"low":2170,"close":2235,"volume":363662,"rsi_14":69.53,"sma_20":2054.95,"sma_60":1884.68,"sma_120":1958.78},{"date":"2024-11-04","open":2300,"high":2370,"low":2240,"close":2350,"volume":1124098,"rsi_14":68.18,"sma_20":2077.6,"sma_60":1889.02,"sma_120":1959.82},{"date":"2024-11-05","open":2370,"high":2370,"low":2280,"close":2295,"volume":398721,"rsi_14":62.58,"sma_20":2098.85,"sma_60":1894.27,"sma_120":1960.23},{"date":"2024-11-06","open":2300,"high":2355,"low":2280,"close":2300,"volume":288178,"rsi_14":66.74,"sma_20":2120.75,"sma_60":1904.82,"sma_120":1961.11},{"date":"2024-11-07","open":2285,"high":2365,"low":2190,"close":2195,"volume":674147,"rsi_14":59.3,"sma_20":2138.05,"sma_60":1912.6,"sma_120":1961.32},{"date":"2024-11-08","open":2200,"high":2230,"low":2065,"close":2175,"volume":477863,"rsi_14":57.29,"sma_20":2156.05,"sma_60":1919.3,"sma_120":1961.78},{"date":"2024-11-11","open":2140,"high":2240,"low":2090,"close":2220,"volume":329762,"rsi_14":60.29,"sma_20":2174.65,"sma_60":1927.23,"sma_120":1962.03},{"date":"2024-11-12","open":2235,"high":2285,"low":2065,"close":2090,"volume":745519,"rsi_14":48.06,"sma_20":2178.9,"sma_60":1931.98,"sma_120":1960.57},{"date":"2024-11-13","open":2045,"high":2170,"low":1906,"close":2115,"volume":571306,"rsi_14":44.27,"sma_20":2181.9,"sma_60":1937.25,"sma_120":1959.73},{"date":"2024-11-14","open":2120,"high":2165,"low":2000,"close":2110,"volume":315699,"rsi_14":41.3,"sma_20":2187.5,"sma_60":1943.12,"sma_120":1959.28},{"date":"2024-11-15","open":2110,"high":2135,"low":1900,"close":1985,"volume":408507,"rsi_14":35.75,"sma_20":2186.25,"sma_60":1946.3,"sma_120":1957.73},{"date":"2024-11-18","open":1983,"high":2055,"low":1902,"close":1961,"volume":311400,"rsi_14":40.04,"sma_20":2182.8,"sma_60":1949.2,"sma_120":1956.24},{"date":"2024-11-19","open":1976,"high":2030,"low":1912,"close":1930,"volume":356293,"rsi_14":24.52,"sma_20":2178.8,"sma_60":1951.63,"sma_120":1954.58},{"date":"2024-11-20","open":1918,"high":1957,"low":1880,"close":1882,"volume":218244,"rsi_14":25.75,"sma_20":2166.4,"sma_60":1952.63,"sma_120":1952.76},{"date":"2024-11-21","open":1882,"high":1904,"low":1843,"close":1848,"volume":167674,"rsi_14":24.77,"sma_20":2147.55,"sma_60":1953.3,"sma_120":1950.7},{"date":"2024-11-22","open":1849,"high":2020,"low":1849,"close":1874,"volume":1471077,"rsi_14":14.9,"sma_20":2127.75,"sma_60":1954.37,"sma_120":1948.9},{"date":"2024-11-25","open":1886,"high":1970,"low":1886,"close":1963,"volume":351411,"rsi_14":26.69,"sma_20":2111.9,"sma_60":1957.45,"sma_120":1948.26},{"date":"2024-11-26","open":1990,"high":2085,"low":1942,"close":2060,"volume":420464,"rsi_14":35.07,"sma_20":2107.65,"sma_60":1962.62,"sma_120":1948.63},{"date":"2024-11-27","open":2045,"high":2080,"low":2000,"close":2030,"volume":247794,"rsi_14":38.68,"sma_20":2092.9,"sma_60":1967.27,"sma_120":1948.47},{"date":"2024-11-28","open":2035,"high":2040,"low":1971,"close":1973,"volume":120340,"rsi_14":36.81,"sma_20":2079.55,"sma_60":1971.82,"sma_120":1947.62},{"date":"2024-11-29","open":1974,"high":1980,"low":1880,"close":1892,"volume":141103,"rsi_14":29.55,"sma_20":2062.4,"sma_60":1975.13,"sma_120":1946.17},{"date":"2024-12-02","open":1987,"high":2185,"low":1881,"close":1881,"volume":1571141,"rsi_14":34.7,"sma_20":2038.95,"sma_60":1978.28,"sma_120":1944.68},{"date":"2024-12-03","open":1882,"high":1928,"low":1882,"close":1917,"volume":177144,"rsi_14":35.73,"sma_20":2020.05,"sma_60":1983.02,"sma_120":1943.49},{"date":"2024-12-04","open":1879,"high":1920,"low":1845,"close":1891,"volume":305158,"rsi_14":34.69,"sma_20":1999.6,"sma_60":1981.65,"sma_120":1942.42},{"date":"2024-12-05","open":1891,"high":1899,"low":1829,"close":1874,"volume":156632,"rsi_14":40.86,"sma_20":1983.55,"sma_60":1982.9,"sma_120":1941.38},{"date":"2024-12-06","open":1855,"high":1889,"low":1737,"close":1755,"volume":443538,"rsi_14":35.33,"sma_20":1962.55,"sma_60":1982.33,"sma_120":1939.25},{"date":"2024-12-09","open":1710,"high":1729,"low":1553,"close":1578,"volume":581296,"rsi_14":29.25,"sma_20":1930.45,"sma_60":1979.62,"sma_120":1935.65},{"date":"2024-12-10","open":1578,"high":1731,"low":1578,"close":1707,"volume":391907,"rsi_14":40.58,"sma_20":1911.3,"sma_60":1979.15,"sma_120":1933.66},{"date":"2024-12-11","open":1699,"high":2030,"low":1699,"close":1850,"volume":802671,"rsi_14":50.1,"sma_20":1898.05,"sma_60":1981.97,"sma_120":1933.28},{"date":"2024-12-12","open":1880,"high":1883,"low":1825,"close":1852,"volume":135219,"rsi_14":48.92,"sma_20":1885.15,"sma_60":1984.88,"sma_120":1932.78},{"date":"2024-12-13","open":1842,"high":1946,"low":1830,"close":1941,"volume":274616,"rsi_14":48.92,"sma_20":1882.95,"sma_60":1988.55,"sma_120":1933.14},{"date":"2024-12-16","open":1944,"high":1952,"low":1912,"close":1936,"volume":139654,"rsi_14":43.28,"sma_20":1881.7,"sma_60":1990.83,"sma_120":1933.46},{"date":"2024-12-17","open":1960,"high":2020,"low":1930,"close":1958,"volume":246966,"rsi_14":46.06,"sma_20":1883.1,"sma_60":1993.05,"sma_120":1934.03},{"date":"2024-12-18","open":1959,"high":1977,"low":1928,"close":1962,"volume":118601,"rsi_14":49.36,"sma_20":1887.1,"sma_60":1995.3,"sma_120":1935.12},{"date":"2024-12-19","open":1918,"high":1945,"low":1905,"close":1915,"volume":111107,"rsi_14":51.39,"sma_20":1890.45,"sma_60":1996.58,"sma_120":1935.76},{"date":"2024-12-20","open":1915,"high":1930,"low":1858,"close":1858,"volume":103199,"rsi_14":48.68,"sma_20":1889.65,"sma_60":1996.05,"sma_120":1935.71},{"date":"2024-12-23","open":1858,"high":1910,"low":1858,"close":1874,"volume":151288,"rsi_14":47.48,"sma_20":1885.2,"sma_60":1995.07,"sma_120":1936.08},{"date":"2024-12-24","open":1873,"high":1888,"low":1835,"close":1860,"volume":98433,"rsi_14":48.16,"sma_20":1875.2,"sma_60":1993.97,"sma_120":1936.03},{"date":"2024-12-26","open":1910,"high":1910,"low":1829,"close":1846,"volume":91106,"rsi_14":48.33,"sma_20":1866.0,"sma_60":1993.02,"sma_120":1935.15},{"date":"2024-12-27","open":1846,"high":1858,"low":1788,"close":1806,"volume":137511,"rsi_14":53.36,"sma_20":1857.65,"sma_60":1991.65,"sma_120":1934.12},{"date":"2024-12-30","open":1830,"high":1832,"low":1775,"close":1806,"volume":102870,"rsi_14":69.59,"sma_20":1853.35,"sma_60":1990.23,"sma_120":1933.2},{"date":"2025-01-02","open":1810,"high":1860,"low":1810,"close":1828,"volume":63959,"rsi_14":62.74,"sma_20":1850.7,"sma_60":1989.08,"sma_120":1932.67},{"date":"2025-01-03","open":1828,"high":1902,"low":1828,"close":1884,"volume":108001,"rsi_14":54.38,"sma_20":1849.05,"sma_60":1989.32,"sma_120":1932.75},{"date":"2025-01-06","open":1879,"high":1928,"low":1869,"close":1901,"volume":74290,"rsi_14":56.08,"sma_20":1849.55,"sma_60":1989.97,"sma_120":1932.91},{"date":"2025-01-07","open":1925,"high":1925,"low":1865,"close":1884,"volume":67726,"rsi_14":41.39,"sma_20":1850.05,"sma_60":1990.55,"sma_120":1932.84},{"date":"2025-01-08","open":1890,"high":1890,"low":1860,"close":1866,"volume":40467,"rsi_14":39.83,"sma_20":1855.6,"sma_60":1991.4,"sma_120":1932.62},{"date":"2025-01-09","open":1898,"high":1898,"low":1830,"close":1850,"volume":72095,"rsi_14":34.02,"sma_20":1869.2,"sma_60":1991.43,"sma_120":1932.02},{"date":"2025-01-10","open":1855,"high":1933,"low":1854,"close":1919,"volume":154872,"rsi_14":44.67,"sma_20":1879.8,"sma_60":1990.0,"sma_120":1931.78},{"date":"2025-01-13","open":1896,"high":2010,"low":1896,"close":1987,"volume":218781,"rsi_14":58.49,"sma_20":1886.65,"sma_60":1988.87,"sma_120":1931.92},{"date":"2025-01-14","open":1987,"high":2170,"low":1937,"close":2060,"volume":1815584,"rsi_14":72.95,"sma_20":1897.05,"sma_60":1989.9,"sma_120":1932.58},{"date":"2025-01-15","open":2040,"high":2170,"low":1995,"close":2100,"volume":861256,"rsi_14":74.35,"sma_20":1905.0,"sma_60":1991.4,"sma_120":1933.62},{"date":"2025-01-16","open":2050,"high":2120,"low":2000,"close":2005,"volume":473605,"rsi_14":63.3,"sma_20":1908.45,"sma_60":1990.98,"sma_120":1932.79},{"date":"2025-01-17","open":1997,"high":2040,"low":1923,"close":1999,"volume":109466,"rsi_14":64.25,"sma_20":1910.5,"sma_60":1990.8,"sma_120":1932.03},{"date":"2025-01-20","open":2010,"high":2050,"low":1971,"close":1971,"volume":171029,"rsi_14":65.71,"sma_20":1910.95,"sma_60":1988.15,"sma_120":1930.38},{"date":"2025-01-21","open":1971,"high":1990,"low":1883,"close":1911,"volume":188519,"rsi_14":58.97,"sma_20":1910.75,"sma_60":1982.92,"sma_120":1928.88},{"date":"2025-01-22","open":1919,"high":1929,"low":1902,"close":1909,"volume":71117,"rsi_14":57.17,"sma_20":1913.3,"sma_60":1976.9,"sma_120":1927.42},{"date":"2025-01-23","open":1909,"high":1916,"low":1861,"close":1863,"volume":118607,"rsi_14":48.11,"sma_20":1912.75,"sma_60":1969.95,"sma_120":1924.78},{"date":"2025-01-24","open":1880,"high":1898,"low":1865,"close":1870,"volume":53267,"rsi_14":47.16,"sma_20":1913.25,"sma_60":1965.37,"sma_120":1921.86},{"date":"2025-01-31","open":1855,"high":1899,"low":1810,"close":1826,"volume":97989,"rsi_14":44.93,"sma_20":1912.25,"sma_60":1957.05,"sma_120":1918.83},{"date":"2025-02-03","open":1825,"high":1825,"low":1716,"close":1746,"volume":104947,"rsi_14":40.54,"sma_20":1909.25,"sma_60":1948.82,"sma_120":1915.42},{"date":"2025-02-04","open":1736,"high":1820,"low":1736,"close":1788,"volume":77808,"rsi_14":45.3,"sma_20":1908.35,"sma_60":1941.37,"sma_120":1913.03},{"date":"2025-02-05","open":1824,"high":1848,"low":1795,"close":1817,"volume":50234,"rsi_14":41.77,"sma_20":1907.8,"sma_60":1932.48,"sma_120":1910.75},{"date":"2025-02-06","open":1845,"high":1845,"low":1796,"close":1797,"volume":57902,"rsi_14":33.39,"sma_20":1903.45,"sma_60":1924.18,"sma_120":1909.22},{"date":"2025-02-07","open":1798,"high":1798,"low":1761,"close":1770,"volume":53708,"rsi_14":22.43,"sma_20":1896.9,"sma_60":1915.35,"sma_120":1910.08},{"date":"2025-02-10","open":1751,"high":1811,"low":1751,"close":1810,"volume":76104,"rsi_14":22.43,"sma_20":1893.2,"sma_60":1908.93,"sma_120":1910.77},{"date":"2025-02-11","open":1825,"high":1825,"low":1746,"close":1763,"volume":52784,"rsi_14":24.69,"sma_20":1888.05,"sma_60":1902.07,"sma_120":1910.68},{"date":"2025-02-12","open":1763,"high":1785,"low":1717,"close":1720,"volume":119885,"rsi_14":22.91,"sma_20":1881.55,"sma_60":1893.73,"sma_120":1910.48},{"date":"2025-02-13","open":1717,"high":1738,"low":1710,"close":1713,"volume":72818,"rsi_14":23.89,"sma_20":1871.25,"sma_60":1887.45,"sma_120":1909.72},{"date":"2025-02-14","open":1713,"high":1739,"low":1653,"close":1668,"volume":149168,"rsi_14":24.63,"sma_20":1855.3,"sma_60":1880.0,"sma_120":1908.62},{"date":"2025-02-17","open":1668,"high":1668,"low":1636,"close":1655,"volume":100705,"rsi_14":24.08,"sma_20":1835.05,"sma_60":1872.42,"sma_120":1907.77},{"date":"2025-02-18","open":1639,"high":1672,"low":1610,"close":1615,"volume":126993,"rsi_14":24.38,"sma_20":1810.8,"sma_60":1866.25,"sma_120":1906.28},{"date":"2025-02-19","open":1615,"high":1633,"low":1603,"close":1605,"volume":102356,"rsi_14":22.79,"sma_20":1790.8,"sma_60":1860.32,"sma_120":1904.76},{"date":"2025-02-20","open":1602,"high":1618,"low":1597,"close":1597,"volume":98625,"rsi_14":24.61,"sma_20":1770.7,"sma_60":1854.77,"sma_120":1903.2},{"date":"2025-02-21","open":1609,"high":1624,"low":1597,"close":1623,"volume":75681,"rsi_14":34.51,"sma_20":1753.3,"sma_60":1850.45,"sma_120":1901.54},{"date":"2025-02-24","open":1607,"high":1617,"low":1598,"close":1601,"volume":68007,"rsi_14":25.2,"sma_20":1737.8,"sma_60":1846.33,"sma_120":1899.82},{"date":"2025-02-25","open":1601,"high":1613,"low":1572,"close":1586,"volume":69006,"rsi_14":18.18,"sma_20":1721.65,"sma_60":1841.53,"sma_120":1897.95},{"date":"2025-02-26","open":1591,"high":1645,"low":1584,"close":1644,"volume":77485,"rsi_14":30.92,"sma_20":1710.7,"sma_60":1836.22,"sma_120":1896.83},{"date":"2025-02-27","open":1650,"high":1650,"low":1596,"close":1618,"volume":46252,"rsi_14":31.0,"sma_20":1698.1,"sma_60":1828.85,"sma_120":1895.73},{"date":"2025-02-28","open":1616,"high":1617,"low":1548,"close":1555,"volume":191209,"rsi_14":19.86,"sma_20":1684.55,"sma_60":1820.93,"sma_120":1894.1},{"date":"2025-03-04","open":1509,"high":1569,"low":1497,"close":1501,"volume":89322,"rsi_14":19.53,"sma_20":1672.3,"sma_60":1813.07,"sma_120":1892.44},{"date":"2025-03-05","open":1501,"high":1530,"low":1495,"close":1507,"volume":61179,"rsi_14":22.9,"sma_20":1658.25,"sma_60":1806.65,"sma_120":1890.89},{"date":"2025-03-06","open":1488,"high":1504,"low":1060,"close":1225,"volume":5596733,"rsi_14":13.47,"sma_20":1628.65,"sma_60":1795.72,"sma_120":1887.0},{"date":"2025-03-07","open":1225,"high":1248,"low":1138,"close":1140,"volume":648196,"rsi_14":12.71,"sma_20":1595.8,"sma_60":1782.77,"sma_120":1882.89},{"date":"2025-03-10","open":1162,"high":1269,"low":1140,"close":1220,"volume":345217,"rsi_14":21.94,"sma_20":1568.3,"sma_60":1771.58,"sma_120":1876.62},{"date":"2025-03-11","open":1220,"high":1281,"low":1168,"close":1267,"volume":248339,"rsi_14":27.75,"sma_20":1541.15,"sma_60":1761.47,"sma_120":1872.18},{"date":"2025-03-12","open":1255,"high":1346,"low":1251,"close":1315,"volume":194096,"rsi_14":32.32,"sma_20":1518.75,"sma_60":1754.13,"sma_120":1868.23},{"date":"2025-03-13","open":1315,"high":1350,"low":1262,"close":1297,"volume":110875,"rsi_14":31.93,"sma_20":1497.6,"sma_60":1749.45,"sma_120":1864.53},{"date":"2025-03-14","open":1283,"high":1347,"low":1253,"close":1325,"volume":139985,"rsi_14":32.09,"sma_20":1478.2,"sma_60":1743.08,"sma_120":1861.12},{"date":"2025-03-17","open":1370,"high":1435,"low":1250,"close":1351,"volume":389825,"rsi_14":35.05,"sma_20":1462.35,"sma_60":1734.77,"sma_120":1858.37},{"date":"2025-03-18","open":1351,"high":1386,"low":1306,"close":1308,"volume":120314,"rsi_14":33.91,"sma_20":1445.0,"sma_60":1725.7,"sma_120":1855.29},{"date":"2025-03-19","open":1308,"high":1358,"low":1285,"close":1311,"volume":83443,"rsi_14":29.42,"sma_20":1429.8,"sma_60":1715.2,"sma_120":1851.88},{"date":"2025-03-20","open":1314,"high":1322,"low":1263,"close":1282,"volume":97429,"rsi_14":29.31,"sma_20":1413.65,"sma_60":1704.3,"sma_120":1847.57},{"date":"2025-03-21","open":1268,"high":1280,"low":1212,"close":1240,"volume":159628,"rsi_14":30.09,"sma_20":1395.8,"sma_60":1692.33,"sma_120":1842.69},{"date":"2025-03-24","open":1240,"high":1270,"low":1228,"close":1234,"volume":48286,"rsi_14":32.03,"sma_20":1376.35,"sma_60":1680.2,"sma_120":1837.75},{"date":"2025-03-25","open":1234,"high":1259,"low":1225,"close":1251,"volume":66417,"rsi_14":33.02,"sma_20":1358.85,"sma_60":1669.13,"sma_120":1832.86},{"date":"2025-03-26","open":1275,"high":1275,"low":1210,"close":1240,"volume":61220,"rsi_14":51.55,"sma_20":1341.55,"sma_60":1658.83,"sma_120":1827.44},{"date":"2025-03-27","open":1236,"high":1260,"low":1218,"close":1241,"volume":25024,"rsi_14":62.66,"sma_20":1321.4,"sma_60":1648.28,"sma_120":1821.67},{"date":"2025-03-28","open":1242,"high":1352,"low":1234,"close":1248,"volume":247081,"rsi_14":54.29,"sma_20":1302.9,"sma_60":1638.08,"sma_120":1816.03},{"date":"2025-03-31","open":1248,"high":1298,"low":1222,"close":1272,"volume":96491,"rsi_14":50.83,"sma_20":1288.75,"sma_60":1628.52,"sma_120":1810.77},{"date":"2025-04-01","open":1273,"high":1398,"low":1273,"close":1315,"volume":474476,"rsi_14":50.0,"sma_20":1279.45,"sma_60":1620.33,"sma_120":1805.99},{"date":"2025-04-02","open":1333,"high":1341,"low":1273,"close":1318,"volume":158889,"rsi_14":53.71,"sma_20":1270.0,"sma_60":1612.2,"sma_120":1801.22},{"date":"2025-04-03","open":1303,"high":1337,"low":1290,"close":1317,"volume":69254,"rsi_14":48.44,"sma_20":1274.6,"sma_60":1603.68,"sma_120":1796.38},{"date":"2025-04-04","open":1290,"high":1325,"low":1279,"close":1317,"volume":85743,"rsi_14":42.61,"sma_20":1283.45,"sma_60":1594.23,"sma_120":1791.78},{"date":"2025-04-07","open":1300,"high":1326,"low":1210,"close":1306,"volume":126923,"rsi_14":49.49,"sma_20":1287.75,"sma_60":1584.32,"sma_120":1787.14},{"date":"2025-04-08","open":1306,"high":1322,"low":1287,"close":1306,"volume":103264,"rsi_14":48.72,"sma_20":1289.7,"sma_60":1574.68,"sma_120":1782.62},{"date":"2025-04-09","open":1290,"high":1290,"low":1201,"close":1234,"volume":153097,"rsi_14":39.92,"sma_20":1285.65,"sma_60":1564.15,"sma_120":1777.78},{"date":"2025-04-10","open":1283,"high":1283,"low":1218,"close":1239,"volume":127045,"rsi_14":49.75,"sma_20":1282.75,"sma_60":1553.97,"sma_120":1772.7},{"date":"2025-04-11","open":1238,"high":1249,"low":1228,"close":1245,"volume":45634,"rsi_14":52.74,"sma_20":1278.75,"sma_60":1542.73,"sma_120":1766.37},{"date":"2025-04-14","open":1253,"high":1321,"low":1250,"close":1320,"volume":220804,"rsi_14":63.32,"sma_20":1277.2,"sma_60":1531.62,"sma_120":1760.24},{"date":"2025-04-15","open":1335,"high":1384,"low":1311,"close":1368,"volume":126917,"rsi_14":71.62,"sma_20":1280.2,"sma_60":1520.08,"sma_120":1754.99},{"date":"2025-04-16","open":1370,"high":1395,"low":1355,"close":1378,"volume":116394,"rsi_14":72.46,"sma_20":1283.55,"sma_60":1508.05,"sma_120":1749.72},{"date":"2025-04-17","open":1400,"high":1472,"low":1378,"close":1460,"volume":306958,"rsi_14":77.89,"sma_20":1292.45,"sma_60":1498.97,"sma_120":1744.97},{"date":"2025-04-18","open":1462,"high":1550,"low":1458,"close":1483,"volume":320025,"rsi_14":77.84,"sma_20":1304.6,"sma_60":1490.37,"sma_120":1740.58},{"date":"2025-04-21","open":1503,"high":1533,"low":1445,"close":1462,"volume":192392,"rsi_14":70.59,"sma_20":1316.0,"sma_60":1481.88,"sma_120":1735.02},{"date":"2025-04-22","open":1462,"high":1517,"low":1415,"close":1508,"volume":93970,"rsi_14":73.75,"sma_20":1328.85,"sma_60":1475.17,"sma_120":1729.04},{"date":"2025-04-23","open":1517,"high":1623,"low":1471,"close":1606,"volume":331157,"rsi_14":79.07,"sma_20":1347.15,"sma_60":1470.12,"sma_120":1723.51},{"date":"2025-04-24","open":1606,"high":1650,"low":1552,"close":1634,"volume":109326,"rsi_14":80.19,"sma_20":1366.8,"sma_60":1466.3,"sma_120":1718.12},{"date":"2025-04-25","open":1634,"high":1707,"low":1605,"close":1638,"volume":161518,"rsi_14":82.05,"sma_20":1386.3,"sma_60":1462.43,"sma_120":1713.9},{"date":"2025-04-28","open":1649,"high":1685,"low":1566,"close":1626,"volume":135667,"rsi_14":80.19,"sma_20":1404.0,"sma_60":1459.1,"sma_120":1708.08},{"date":"2025-04-29","open":1609,"high":1678,"low":1609,"close":1652,"volume":57740,"rsi_14":93.18,"sma_20":1420.85,"sma_60":1457.53,"sma_120":1703.17},{"date":"2025-04-30","open":1660,"high":1660,"low":1592,"close":1610,"volume":99563,"rsi_14":85.6,"sma_20":1435.45,"sma_60":1454.57,"sma_120":1697.97},{"date":"2025-05-02","open":1580,"high":1610,"low":1577,"close":1583,"volume":60419,"rsi_14":81.18,"sma_20":1448.75,"sma_60":1450.67,"sma_120":1691.58},{"date":"2025-05-07","open":1590,"high":1748,"low":1583,"close":1672,"volume":441332,"rsi_14":81.65,"sma_20":1466.5,"sma_60":1448.58,"sma_120":1686.38},{"date":"2025-05-08","open":1672,"high":1696,"low":1629,"close":1676,"volume":94481,"rsi_14":80.08,"sma_20":1485.0,"sma_60":1447.02,"sma_120":1681.18},{"date":"2025-05-09","open":1672,"high":1696,"low":1640,"close":1670,"volume":147239,"rsi_14":78.74,"sma_20":1503.2,"sma_60":1444.68,"sma_120":1676.81},{"date":"2025-05-12","open":1676,"high":1676,"low":1638,"close":1653,"volume":44721,"rsi_14":71.78,"sma_20":1524.15,"sma_60":1442.85,"sma_120":1672.46},{"date":"2025-05-13","open":1653,"high":1758,"low":1604,"close":1720,"volume":140350,"rsi_14":74.33,"sma_20":1548.2,"sma_60":1442.85,"sma_120":1668.29},{"date":"2025-05-14","open":1680,"high":1831,"low":1680,"close":1821,"volume":403610,"rsi_14":81.66,"sma_20":1577.0,"sma_60":1444.65,"sma_120":1666.05},{"date":"2025-05-15","open":1806,"high":1865,"low":1794,"close":1862,"volume":242484,"rsi_14":81.49,"sma_20":1604.1,"sma_60":1447.88,"sma_120":1663.94},{"date":"2025-05-16","open":1903,"high":1991,"low":1800,"close":1806,"volume":459576,"rsi_14":69.23,"sma_20":1626.0,"sma_60":1450.4,"sma_120":1661.41},{"date":"2025-05-19","open":1807,"high":1837,"low":1640,"close":1734,"volume":170160,"rsi_14":58.87,"sma_20":1643.8,"sma_60":1452.38,"sma_120":1659.32},{"date":"2025-05-20","open":1755,"high":1755,"low":1682,"close":1710,"volume":92998,"rsi_14":56.16,"sma_20":1656.3,"sma_60":1454.13,"sma_120":1657.22},{"date":"2025-05-21","open":1712,"high":1725,"low":1680,"close":1698,"volume":37094,"rsi_14":56.16,"sma_20":1667.05,"sma_60":1455.82,"sma_120":1655.29},{"date":"2025-05-22","open":1697,"high":1697,"low":1640,"close":1654,"volume":106574,"rsi_14":50.17,"sma_20":1676.65,"sma_60":1456.33,"sma_120":1653.39},{"date":"2025-05-23","open":1660,"high":1674,"low":1550,"close":1569,"volume":196265,"rsi_14":46.82,"sma_20":1679.7,"sma_60":1455.8,"sma_120":1651.07},{"date":"2025-05-26","open":1607,"high":1677,"low":1583,"close":1634,"volume":84043,"rsi_14":53.73,"sma_20":1681.1,"sma_60":1456.6,"sma_120":1649.07},{"date":"2025-05-27","open":1682,"high":1682,"low":1581,"close":1597,"volume":71031,"rsi_14":44.06,"sma_20":1679.25,"sma_60":1455.82,"sma_120":1646.02},{"date":"2025-05-28","open":1597,"high":1613,"low":1577,"close":1600,"volume":70856,"rsi_14":43.97,"sma_20":1677.35,"sma_60":1455.52,"sma_120":1642.18},{"date":"2025-05-29","open":1601,"high":1688,"low":1535,"close":1684,"volume":107581,"rsi_14":50.99,"sma_20":1680.25,"sma_60":1457.67,"sma_120":1639.3},{"date":"2025-05-30","open":1684,"high":1788,"low":1683,"close":1742,"volume":210691,"rsi_14":55.94,"sma_20":1684.75,"sma_60":1461.68,"sma_120":1637.38},{"date":"2025-06-02","open":1770,"high":1987,"low":1746,"close":1900,"volume":929119,"rsi_14":60.71,"sma_20":1699.25,"sma_60":1468.23,"sma_120":1637.44},{"date":"2025-06-04","open":1906,"high":1987,"low":1872,"close":1980,"volume":288577,"rsi_14":59.71,"sma_20":1719.1,"sma_60":1480.82,"sma_120":1638.27},{"date":"2025-06-05","open":1980,"high":1990,"low":1914,"close":1915,"volume":187064,"rsi_14":53.14,"sma_20":1731.25,"sma_60":1493.73,"sma_120":1638.25},{"date":"2025-06-09","open":1915,"high":2165,"low":1915,"close":2155,"volume":684484,"rsi_14":66.99,"sma_20":1755.2,"sma_60":1509.32,"sma_120":1640.45},{"date":"2025-06-10","open":2135,"high":2155,"low":2060,"close":2110,"volume":216559,"rsi_14":68.8,"sma_20":1777.2,"sma_60":1523.37,"sma_120":1642.42},{"date":"2025-06-11","open":2135,"high":2145,"low":2035,"close":2125,"volume":178087,"rsi_14":70.94,"sma_20":1800.8,"sma_60":1536.87,"sma_120":1645.5},{"date":"2025-06-12","open":2160,"high":2160,"low":2060,"close":2085,"volume":128296,"rsi_14":68.99,"sma_20":1819.05,"sma_60":1550.0,"sma_120":1649.72},{"date":"2025-06-13","open":2085,"high":2100,"low":1990,"close":2000,"volume":209303,"rsi_14":66.32,"sma_20":1828.0,"sma_60":1561.25,"sma_120":1652.17},{"date":"2025-06-16","open":2000,"high":2150,"low":1971,"close":2110,"volume":235509,"rsi_14":74.93,"sma_20":1840.4,"sma_60":1573.9,"sma_120":1654.33},{"date":"2025-06-17","open":2115,"high":2135,"low":1995,"close":2075,"volume":132987,"rsi_14":70.9,"sma_20":1853.85,"sma_60":1586.68,"sma_120":1656.19},{"date":"2025-06-18","open":2075,"high":2090,"low":2025,"close":2085,"volume":60979,"rsi_14":73.74,"sma_20":1871.4,"sma_60":1599.58,"sma_120":1657.39},{"date":"2025-06-19","open":2165,"high":2240,"low":2050,"close":2105,"volume":428586,"rsi_14":74.16,"sma_20":1891.15,"sma_60":1613.3,"sma_120":1658.8},{"date":"2025-06-20","open":2095,"high":2130,"low":2025,"close":2070,"volume":214337,"rsi_14":69.38,"sma_20":1909.75,"sma_60":1627.13,"sma_120":1659.73},{"date":"2025-06-23","open":2070,"high":2115,"low":2035,"close":2080,"volume":109769,"rsi_14":67.83,"sma_20":1931.05,"sma_60":1641.23,"sma_120":1660.72},{"date":"2025-06-24","open":2150,"high":2700,"low":2150,"close":2645,"volume":11290559,"rsi_14":77.49,"sma_20":1984.85,"sma_60":1664.47,"sma_120":1666.8},{"date":"2025-06-25","open":2555,"high":2950,"low":2490,"close":2865,"volume":6377821,"rsi_14":79.6,"sma_20":2046.4,"sma_60":1691.55,"sma_120":1675.19},{"date":"2025-06-26","open":2910,"high":2970,"low":2765,"close":2825,"volume":1643239,"rsi_14":80.95,"sma_20":2107.8,"sma_60":1717.95,"sma_120":1683.12},{"date":"2025-06-27","open":2770,"high":2880,"low":2650,"close":2740,"volume":1026652,"rsi_14":72.24,"sma_20":2164.8,"sma_60":1742.82,"sma_120":1690.45},{"date":"2025-06-30","open":2760,"high":3560,"low":2720,"close":3560,"volume":9450588,"rsi_14":84.69,"sma_20":2258.6,"sma_60":1780.95,"sma_120":1704.73},{"date":"2025-07-01","open":3455,"high":3455,"low":3230,"close":3370,"volume":1638458,"rsi_14":77.48,"sma_20":2340.0,"sma_60":1815.2,"sma_120":1717.77},{"date":"2025-07-02","open":3405,"high":3405,"low":3200,"close":3265,"volume":570248,"rsi_14":75.32,"sma_20":2408.25,"sma_60":1847.65,"sma_120":1729.92},{"date":"2025-07-03","open":3285,"high":3405,"low":3140,"close":3150,"volume":654081,"rsi_14":74.36,"sma_20":2466.75,"sma_60":1878.2,"sma_120":1740.94},{"date":"2025-07-04","open":3225,"high":3225,"low":2825,"close":2925,"volume":2058637,"rsi_14":66.46,"sma_20":2517.25,"sma_60":1905.0,"sma_120":1749.62},{"date":"2025-07-07","open":2785,"high":2940,"low":2700,"close":2840,"volume":1862080,"rsi_14":65.15,"sma_20":2551.5,"sma_60":1930.57,"sma_120":1757.44},{"date":"2025-07-08","open":2955,"high":2955,"low":2765,"close":2885,"volume":1318669,"rsi_14":65.62,"sma_20":2590.25,"sma_60":1956.88,"sma_120":1765.78},{"date":"2025-07-09","open":2905,"high":2955,"low":2765,"close":2830,"volume":756797,"rsi_14":63.97,"sma_20":2625.5,"sma_60":1983.48,"sma_120":1773.82},{"date":"2025-07-10","open":2835,"high":3040,"low":2740,"close":2900,"volume":2097265,"rsi_14":65.78,"sma_20":2666.25,"sma_60":2011.17,"sma_120":1782.57},{"date":"2025-07-11","open":2920,"high":2960,"low":2830,"close":2850,"volume":653846,"rsi_14":64.42,"sma_20":2708.75,"sma_60":2037.92,"sma_120":1790.33},{"date":"2025-07-14","open":2850,"high":2970,"low":2790,"close":2835,"volume":1085759,"rsi_14":54.48,"sma_20":2745.0,"sma_60":2063.17,"sma_120":1797.39},{"date":"2025-07-15","open":2815,"high":2895,"low":2640,"close":2865,"volume":801351,"rsi_14":50.0,"sma_20":2784.5,"sma_60":2088.12,"sma_120":1804.1},{"date":"2025-07-16","open":2810,"high":2975,"low":2710,"close":2840,"volume":1329518,"rsi_14":50.39,"sma_20":2822.25,"sma_60":2112.48,"sma_120":1810.27},{"date":"2025-07-17","open":2875,"high":2910,"low":2775,"close":2790,"volume":481251,"rsi_14":51.33,"sma_20":2856.5,"sma_60":2134.65,"sma_120":1816.81},{"date":"2025-07-18","open":2805,"high":2880,"low":2720,"close":2790,"volume":533836,"rsi_14":13.68,"sma_20":2892.5,"sma_60":2156.43,"sma_120":1823.4},{"date":"2025-07-21","open":2790,"high":2895,"low":2730,"close":2790,"volume":505429,"rsi_14":16.67,"sma_20":2928.0,"sma_60":2178.57,"sma_120":1830.22},{"date":"2025-07-22","open":2790,"high":2820,"low":2720,"close":2770,"volume":395793,"rsi_14":18.47,"sma_20":2934.25,"sma_60":2199.6,"sma_120":1837.38},{"date":"2025-07-23","open":2800,"high":2800,"low":2685,"close":2695,"volume":470493,"rsi_14":19.46,"sma_20":2925.75,"sma_60":2217.75,"sma_120":1843.93},{"date":"2025-07-24","open":2745,"high":2785,"low":2605,"close":2655,"volume":887837,"rsi_14":25.89,"sma_20":2917.25,"sma_60":2234.77,"sma_120":1850.53},{"date":"2025-07-25","open":2665,"high":2880,"low":2660,"close":2845,"volume":1071045,"rsi_14":50.38,"sma_20":2922.5,"sma_60":2254.88,"sma_120":1858.66},{"date":"2025-07-28","open":2880,"high":2880,"low":2650,"close":2670,"volume":606501,"rsi_14":36.48,"sma_20":2878.0,"sma_60":2272.28,"sma_120":1865.69},{"date":"2025-07-29","open":2670,"high":2705,"low":2490,"close":2585,"volume":954733,"rsi_14":35.15,"sma_20":2838.75,"sma_60":2287.83,"sma_120":1872.68},{"date":"2025-07-30","open":2590,"high":2620,"low":2525,"close":2590,"volume":232838,"rsi_14":29.61,"sma_20":2805.0,"sma_60":2304.17,"sma_120":1879.37},{"date":"2025-07-31","open":2590,"high":2735,"low":2545,"close":2650,"volume":827587,"rsi_14":37.01,"sma_20":2780.0,"sma_60":2321.95,"sma_120":1886.31},{"date":"2025-08-01","open":2610,"high":2720,"low":2525,"close":2665,"volume":610770,"rsi_14":38.96,"sma_20":2767.0,"sma_60":2338.5,"sma_120":1893.54},{"date":"2025-08-04","open":2665,"high":3170,"low":2635,"close":3100,"volume":5285469,"rsi_14":60.0,"sma_20":2780.0,"sma_60":2362.23,"sma_120":1904.62},{"date":"2025-08-05","open":3120,"high":3125,"low":2970,"close":3040,"volume":1839344,"rsi_14":58.26,"sma_20":2787.75,"sma_60":2385.07,"sma_120":1914.88},{"date":"2025-08-06","open":3050,"high":3090,"low":2960,"close":3055,"volume":1073937,"rsi_14":61.28,"sma_20":2799.0,"sma_60":2408.43,"sma_120":1925.64},{"date":"2025-08-07","open":3040,"high":3260,"low":2985,"close":3170,"volume":1464246,"rsi_14":64.73,"sma_20":2812.5,"sma_60":2432.6,"sma_120":1937.72},{"date":"2025-08-08","open":3170,"high":3330,"low":3120,"close":3190,"volume":1294780,"rsi_14":65.27,"sma_20":2829.5,"sma_60":2455.42,"sma_120":1950.03},{"date":"2025-08-11","open":3200,"high":3265,"low":3110,"close":3235,"volume":605821,"rsi_14":67.42,"sma_20":2849.5,"sma_60":2478.3,"sma_120":1963.09},{"date":"2025-08-12","open":3225,"high":3440,"low":3190,"close":3300,"volume":1274557,"rsi_14":72.83,"sma_20":2871.25,"sma_60":2503.2,"sma_120":1976.8},{"date":"2025-08-13","open":3380,"high":3955,"low":3000,"close":3000,"volume":13711968,"rsi_14":60.88,"sma_20":2879.25,"sma_60":2524.3,"sma_120":1988.34},{"date":"2025-08-14","open":3075,"high":3090,"low":2835,"close":2845,"volume":2925025,"rsi_14":50.0,"sma_20":2882.0,"sma_60":2543.22,"sma_120":1998.67},{"date":"2025-08-18","open":2795,"high":2830,"low":2655,"close":2805,"volume":2069079,"rsi_14":54.77,"sma_20":2882.75,"sma_60":2561.67,"sma_120":2008.74},{"date":"2025-08-19","open":2775,"high":2845,"low":2725,"close":2805,"volume":844476,"rsi_14":58.27,"sma_20":2883.5,"sma_60":2580.85,"sma_120":2018.59},{"date":"2025-08-20","open":2800,"high":2810,"low":2745,"close":2805,"volume":346876,"rsi_14":58.11,"sma_20":2885.25,"sma_60":2601.45,"sma_120":2028.62},{"date":"2025-08-21","open":2805,"high":2860,"low":2705,"close":2735,"volume":929054,"rsi_14":53.18,"sma_20":2887.25,"sma_60":2619.8,"sma_120":2038.2},{"date":"2025-08-22","open":2735,"high":2845,"low":2650,"close":2660,"volume":667200,"rsi_14":49.82,"sma_20":2887.5,"sma_60":2637.52,"sma_120":2046.67},{"date":"2025-08-25","open":2670,"high":2820,"low":2665,"close":2765,"volume":522292,"rsi_14":34.27,"sma_20":2883.5,"sma_60":2656.93,"sma_120":2056.22},{"date":"2025-08-26","open":2765,"high":2845,"low":2660,"close":2720,"volume":628914,"rsi_14":34.76,"sma_20":2886.0,"sma_60":2674.2,"sma_120":2065.93},{"date":"2025-08-27","open":2750,"high":2750,"low":2645,"close":2700,"volume":305358,"rsi_14":33.18,"sma_20":2891.75,"sma_60":2690.17,"sma_120":2075.93},{"date":"2025-08-28","open":2700,"high":2760,"low":2675,"close":2685,"volume":218383,"rsi_14":24.61,"sma_20":2896.5,"sma_60":2703.25,"sma_120":2085.74},{"date":"2025-08-29","open":2695,"high":2780,"low":2570,"close":2740,"volume":688918,"rsi_14":27.27,"sma_20":2901.0,"sma_60":2715.92,"sma_120":2098.37},{"date":"2025-09-01","open":2750,"high":2840,"low":2690,"close":2790,"volume":418360,"rsi_14":27.64,"sma_20":2907.25,"sma_60":2730.5,"sma_120":2112.12},{"date":"2025-09-02","open":2810,"high":2840,"low":2645,"close":2645,"volume":575124,"rsi_14":19.53,"sma_20":2884.5,"sma_60":2738.67,"sma_120":2123.99},{"date":"2025-09-03","open":2660,"high":2660,"low":2580,"close":2605,"volume":259291,"rsi_14":25.77,"sma_20":2862.75,"sma_60":2746.92,"sma_120":2135.14},{"date":"2025-09-04","open":2605,"high":2630,"low":2550,"close":2600,"volume":335244,"rsi_14":31.58,"sma_20":2840.0,"sma_60":2754.83,"sma_120":2145.85},{"date":"2025-09-05","open":2585,"high":2750,"low":2585,"close":2605,"volume":280026,"rsi_14":34.13,"sma_20":2811.75,"sma_60":2763.5,"sma_120":2156.75},{"date":"2025-09-08","open":2610,"high":2660,"low":2590,"close":2615,"volume":156314,"rsi_14":35.16,"sma_20":2783.0,"sma_60":2773.75,"sma_120":2167.5},{"date":"2025-09-09","open":2640,"high":2710,"low":2635,"close":2655,"volume":273399,"rsi_14":38.97,"sma_20":2754.0,"sma_60":2782.83,"sma_120":2178.37},{"date":"2025-09-10","open":2695,"high":2695,"low":2630,"close":2670,"volume":240710,"rsi_14":44.8,"sma_20":2722.5,"sma_60":2792.75,"sma_120":2189.72},{"date":"2025-09-11","open":2665,"high":2710,"low":2595,"close":2595,"volume":314504,"rsi_14":44.8,"sma_20":2702.25,"sma_60":2801.25,"sma_120":2200.42},{"date":"2025-09-12","open":2620,"high":2660,"low":2600,"close":2605,"volume":294869,"rsi_14":34.91,"sma_20":2690.25,"sma_60":2809.58,"sma_120":2211.44},{"date":"2025-09-15","open":2620,"high":2650,"low":2560,"close":2560,"volume":342036,"rsi_14":34.91,"sma_20":2678.0,"sma_60":2817.75,"sma_120":2222.44},{"date":"2025-09-16","open":2595,"high":2625,"low":2505,"close":2560,"volume":247320,"rsi_14":36.27,"sma_20":2665.75,"sma_60":2825.75,"sma_120":2233.49},{"date":"2025-09-17","open":2560,"high":2670,"low":2535,"close":2580,"volume":335493,"rsi_14":39.81,"sma_20":2654.5,"sma_60":2824.67,"sma_120":2244.57},{"date":"2025-09-18","open":2585,"high":2616,"low":2525,"close":2530,"volume":275311,"rsi_14":28.57,"sma_20":2643.5,"sma_60":2818.83,"sma_120":2255.19},{"date":"2025-09-19","open":2515,"high":2560,"low":2495,"close":2515,"volume":186064,"rsi_14":21.05,"sma_20":2636.25,"sma_60":2813.67,"sma_120":2265.81},{"date":"2025-09-22","open":2520,"high":2590,"low":2430,"close":2435,"volume":411554,"rsi_14":24.39,"sma_20":2619.75,"sma_60":2808.58,"sma_120":2275.7},{"date":"2025-09-23","open":2440,"high":2455,"low":2400,"close":2445,"volume":299368,"rsi_14":28.95,"sma_20":2606.0,"sma_60":2790.0,"sma_120":2285.47},{"date":"2025-09-24","open":2445,"high":2455,"low":2380,"close":2400,"volume":214063,"rsi_14":26.19,"sma_20":2591.0,"sma_60":2773.83,"sma_120":2294.52},{"date":"2025-09-25","open":2415,"high":2460,"low":2385,"close":2420,"volume":125600,"rsi_14":28.74,"sma_20":2577.75,"sma_60":2759.75,"sma_120":2303.7},{"date":"2025-09-26","open":2420,"high":2430,"low":2320,"close":2350,"volume":298518,"rsi_14":23.23,"sma_20":2558.25,"sma_60":2746.42,"sma_120":2312.31},{"date":"2025-09-29","open":2320,"high":2380,"low":2275,"close":2345,"volume":339483,"rsi_14":16.3,"sma_20":2536.0,"sma_60":2736.75,"sma_120":2320.88},{"date":"2025-09-30","open":2335,"high":2335,"low":2260,"close":2295,"volume":115217,"rsi_14":12.12,"sma_20":2518.5,"sma_60":2727.67,"sma_120":2329.12},{"date":"2025-10-01","open":2280,"high":2325,"low":2250,"close":2255,"volume":191201,"rsi_14":13.04,"sma_20":2501.0,"sma_60":2717.17,"sma_120":2337.03},{"date":"2025-10-02","open":2285,"high":2325,"low":2255,"close":2295,"volume":198817,"rsi_14":17.53,"sma_20":2485.5,"sma_60":2708.17,"sma_120":2345.82},{"date":"2025-10-10","open":2290,"high":2335,"low":2235,"close":2285,"volume":140511,"rsi_14":19.1,"sma_20":2469.5,"sma_60":2697.92,"sma_120":2354.54},{"date":"2025-10-13","open":2225,"high":2380,"low":2195,"close":2315,"volume":218609,"rsi_14":24.21,"sma_20":2454.5,"sma_60":2689.0,"sma_120":2363.46},{"date":"2025-10-14","open":2370,"high":2430,"low":2185,"close":2185,"volume":593746,"rsi_14":16.24,"sma_20":2431.0,"sma_60":2678.17,"sma_120":2370.67},{"date":"2025-10-15","open":2185,"high":2235,"low":2185,"close":2190,"volume":239306,"rsi_14":19.05,"sma_20":2407.0,"sma_60":2666.92,"sma_120":2377.52},{"date":"2025-10-16","open":2190,"high":2210,"low":2095,"close":2105,"volume":555645,"rsi_14":16.39,"sma_20":2382.5,"sma_60":2654.67,"sma_120":2383.57},{"date":"2025-10-17","open":2100,"high":2105,"low":2020,"close":2060,"volume":409567,"rsi_14":17.39,"sma_20":2355.25,"sma_60":2642.5,"sma_120":2388.57},{"date":"2025-10-20","open":2070,"high":2115,"low":2015,"close":2095,"volume":264373,"rsi_14":20.83,"sma_20":2332.0,"sma_60":2630.92,"sma_120":2393.68},{"date":"2025-10-21","open":2095,"high":2145,"low":2060,"close":2105,"volume":191812,"rsi_14":23.89,"sma_20":2309.25,"sma_60":2619.5,"sma_120":2399.03},{"date":"2025-10-22","open":2105,"high":2105,"low":2020,"close":2090,"volume":167437,"rsi_14":20.54,"sma_20":2284.75,"sma_60":2608.17,"sma_120":2403.88},{"date":"2025-10-23","open":2090,"high":2095,"low":2040,"close":2050,"volume":95695,"rsi_14":21.7,"sma_20":2261.5,"sma_60":2597.42,"sma_120":2407.58},{"date":"2025-10-24","open":2060,"high":2095,"low":2015,"close":2045,"volume":145197,"rsi_14":21.7,"sma_20":2238.0,"sma_60":2587.25,"sma_120":2411.01},{"date":"2025-10-27","open":2045,"high":2090,"low":2040,"close":2085,"volume":154217,"rsi_14":29.81,"sma_20":2220.5,"sma_60":2574.58,"sma_120":2414.73},{"date":"2025-10-28","open":2085,"high":2115,"low":2055,"close":2075,"volume":93327,"rsi_14":31.63,"sma_20":2202.0,"sma_60":2564.67,"sma_120":2418.47},{"date":"2025-10-29","open":2075,"high":2100,"low":2045,"close":2070,"volume":184231,"rsi_14":26.09,"sma_20":2185.5,"sma_60":2556.08,"sma_120":2421.96},{"date":"2025-10-30","open":2075,"high":2080,"low":1927,"close":1970,"volume":524576,"rsi_14":21.62,"sma_20":2163.0,"sma_60":2545.75,"sma_120":2424.96},{"date":"2025-10-31","open":1954,"high":2035,"low":1918,"close":2010,"volume":148198,"rsi_14":23.01,"sma_20":2146.0,"sma_60":2535.08,"sma_120":2428.52},{"date":"2025-11-03","open":2010,"high":2060,"low":1933,"close":1936,"volume":188151,"rsi_14":25.54,"sma_20":2125.55,"sma_60":2522.93,"sma_120":2430.72},{"date":"2025-11-04","open":1937,"high":1971,"low":1918,"close":1945,"volume":104823,"rsi_14":26.12,"sma_20":2108.05,"sma_60":2503.68,"sma_120":2432.96},{"date":"2025-11-05","open":1920,"high":1939,"low":1840,"close":1901,"volume":212484,"rsi_14":28.39,"sma_20":2090.35,"sma_60":2484.7,"sma_120":2434.88},{"date":"2025-11-06","open":1910,"high":1941,"low":1850,"close":1925,"volume":110560,"rsi_14":35.03,"sma_20":2072.1,"sma_60":2465.87,"sma_120":2437.15},{"date":"2025-11-07","open":1919,"high":1919,"low":1847,"close":1879,"volume":161784,"rsi_14":26.62,"sma_20":2051.8,"sma_60":2444.35,"sma_120":2438.47},{"date":"2025-11-10","open":1879,"high":1957,"low":1878,"close":1957,"volume":110735,"rsi_14":36.04,"sma_20":2033.9,"sma_60":2423.8,"sma_120":2439.61},{"date":"2025-11-11","open":1945,"high":1995,"low":1920,"close":1969,"volume":103250,"rsi_14":38.52,"sma_20":2023.1,"sma_60":2402.7,"sma_120":2440.5},{"date":"2025-11-12","open":1953,"high":2025,"low":1940,"close":2010,"volume":187766,"rsi_14":46.21,"sma_20":2014.1,"sma_60":2381.2,"sma_120":2442.2},{"date":"2025-11-13","open":2005,"high":2045,"low":1981,"close":2025,"volume":118472,"rsi_14":48.14,"sma_20":2010.1,"sma_60":2364.95,"sma_120":2444.62},{"date":"2025-11-14","open":2020,"high":2175,"low":1987,"close":2175,"volume":657825,"rsi_14":56.94,"sma_20":2015.85,"sma_60":2353.78,"sma_120":2448.5},{"date":"2025-11-17","open":2300,"high":2300,"low":1842,"close":1882,"volume":1942764,"rsi_14":39.63,"sma_20":2005.2,"sma_60":2338.4,"sma_120":2450.03},{"date":"2025-11-18","open":1890,"high":2030,"low":1885,"close":1990,"volume":848966,"rsi_14":46.13,"sma_20":1999.45,"sma_60":2324.82,"sma_120":2452.83},{"date":"2025-11-19","open":1976,"high":2050,"low":1928,"close":1968,"volume":410581,"rsi_14":49.9,"sma_20":1993.35,"sma_60":2310.87,"sma_120":2456.16},{"date":"2025-11-20","open":1970,"high":2000,"low":1905,"close":1963,"volume":250193,"rsi_14":47.45,"sma_20":1989.0,"sma_60":2298.0,"sma_120":2458.9},{"date":"2025-11-21","open":1905,"high":1941,"low":1890,"close":1898,"volume":148867,"rsi_14":47.92,"sma_20":1981.65,"sma_60":2285.3,"sma_120":2461.41},{"date":"2025-11-24","open":1898,"high":1940,"low":1855,"close":1856,"volume":157108,"rsi_14":45.29,"sma_20":1970.2,"sma_60":2270.15,"sma_120":2463.54},{"date":"2025-11-25","open":1850,"high":1875,"low":1781,"close":1797,"volume":200749,"rsi_14":44.58,"sma_20":1956.3,"sma_60":2254.77,"sma_120":2464.48},{"date":"2025-11-26","open":1797,"high":1834,"low":1792,"close":1802,"volume":79340,"rsi_14":43.46,"sma_20":1942.9,"sma_60":2239.8,"sma_120":2464.98},{"date":"2025-11-27","open":1802,"high":1865,"low":1710,"close":1790,"volume":294979,"rsi_14":45.09,"sma_20":1933.9,"sma_60":2224.88,"sma_120":2464.07},{"date":"2025-11-28","open":1790,"high":2020,"low":1775,"close":1960,"volume":387328,"rsi_14":50.15,"sma_20":1931.4,"sma_60":2211.88,"sma_120":2463.9},{"date":"2025-12-01","open":1964,"high":2050,"low":1957,"close":2000,"volume":217719,"rsi_14":51.51,"sma_20":1934.6,"sma_60":2198.72,"sma_120":2464.61},{"date":"2025-12-02","open":2020,"high":2115,"low":1975,"close":2030,"volume":232099,"rsi_14":50.98,"sma_20":1938.85,"sma_60":2188.47,"sma_120":2463.57},{"date":"2025-12-03","open":2045,"high":2070,"low":1996,"close":2010,"volume":110552,"rsi_14":49.27,"sma_20":1944.3,"sma_60":2178.55,"sma_120":2462.73},{"date":"2025-12-04","open":2010,"high":2025,"low":1940,"close":1968,"volume":144681,"rsi_14":38.66,"sma_20":1946.45,"sma_60":2168.02,"sma_120":2461.43},{"date":"2025-12-05","open":1954,"high":1968,"low":1901,"close":1930,"volume":93844,"rsi_14":53.65,"sma_20":1949.0,"sma_60":2156.77,"sma_120":2460.13},{"date":"2025-12-08","open":1930,"high":1938,"low":1882,"close":1906,"volume":62208,"rsi_14":42.68,"sma_20":1946.45,"sma_60":2144.95,"sma_120":2459.35},{"date":"2025-12-09","open":1911,"high":1911,"low":1856,"close":1876,"volume":129077,"rsi_14":42.1,"sma_20":1941.8,"sma_60":2131.97,"sma_120":2457.4},{"date":"2025-12-10","open":1876,"high":1876,"low":1787,"close":1804,"volume":221944,"rsi_14":37.75,"sma_20":1931.5,"sma_60":2117.53,"sma_120":2455.14},{"date":"2025-12-11","open":1810,"high":1888,"low":1810,"close":1859,"volume":178611,"rsi_14":46.95,"sma_20":1923.2,"sma_60":2105.27,"sma_120":2453.26},{"date":"2025-12-12","open":1859,"high":1910,"low":1822,"close":1907,"volume":135427,"rsi_14":53.95,"sma_20":1909.8,"sma_60":2093.63,"sma_120":2451.61},{"date":"2025-12-15","open":1907,"high":1967,"low":1860,"close":1950,"volume":136845,"rsi_14":62.16,"sma_20":1913.2,"sma_60":2083.47,"sma_120":2450.61},{"date":"2025-12-16","open":1970,"high":1975,"low":1855,"close":1856,"volume":139106,"rsi_14":53.76,"sma_20":1906.5,"sma_60":2071.73,"sma_120":2448.74},{"date":"2025-12-17","open":1856,"high":2305,"low":1840,"close":1864,"volume":6099006,"rsi_14":55.18,"sma_20":1901.3,"sma_60":2059.8,"sma_120":2442.23},{"date":"2025-12-18","open":1864,"high":1878,"low":1710,"close":1771,"volume":1071562,"rsi_14":35.16,"sma_20":1891.7,"sma_60":2047.4,"sma_120":2433.12},{"date":"2025-12-19","open":1778,"high":1820,"low":1763,"close":1799,"volume":207634,"rsi_14":33.92,"sma_20":1886.75,"sma_60":2035.47,"sma_120":2424.57},{"date":"2025-12-22","open":1799,"high":1874,"low":1799,"close":1858,"volume":223437,"rsi_14":36.85,"sma_20":1886.85,"sma_60":2025.85,"sma_120":2417.22},{"date":"2025-12-23","open":1874,"high":1891,"low":1823,"close":1844,"volume":243441,"rsi_14":37.19,"sma_20":1889.2,"sma_60":2015.83,"sma_120":2402.92},{"date":"2025-12-24","open":1853,"high":1881,"low":1819,"close":1834,"volume":139175,"rsi_14":39.12,"sma_20":1890.8,"sma_60":2006.4,"sma_120":2390.12},{"date":"2025-12-26","open":1876,"high":1933,"low":1842,"close":1852,"volume":401216,"rsi_14":43.46,"sma_20":1893.9,"sma_60":1996.93,"sma_120":2378.34},{"date":"2025-12-29","open":1841,"high":2025,"low":1840,"close":1961,"volume":734444,"rsi_14":54.04,"sma_20":1893.95,"sma_60":1990.45,"sma_120":2368.43},{"date":"2025-12-30","open":1962,"high":2010,"low":1921,"close":1927,"volume":190003,"rsi_14":53.72,"sma_20":1890.3,"sma_60":1983.48,"sma_120":2360.12},{"date":"2026-01-02","open":1928,"high":2055,"low":1927,"close":2045,"volume":265464,"rsi_14":66.48,"sma_20":1891.05,"sma_60":1979.32,"sma_120":2353.49},{"date":"2026-01-05","open":2030,"high":2060,"low":2000,"close":2040,"volume":156993,"rsi_14":63.29,"sma_20":1892.55,"sma_60":1975.73,"sma_120":2346.45},{"date":"2026-01-06","open":2025,"high":2040,"low":1960,"close":1966,"volume":224965,"rsi_14":54.17,"sma_20":1892.45,"sma_60":1970.33,"sma_120":2339.25},{"date":"2026-01-07","open":1950,"high":1969,"low":1850,"close":1870,"volume":244725,"rsi_14":44.74,"sma_20":1889.45,"sma_60":1963.42,"sma_120":2330.67},{"date":"2026-01-08","open":1870,"high":1887,"low":1795,"close":1817,"volume":246079,"rsi_14":47.29,"sma_20":1885.0,"sma_60":1955.12,"sma_120":2322.06},{"date":"2026-01-09","open":1812,"high":1880,"low":1785,"close":1830,"volume":103816,"rsi_14":47.65,"sma_20":1882.7,"sma_60":1949.2,"sma_120":2313.68},{"date":"2026-01-12","open":1830,"high":1860,"low":1803,"close":1850,"volume":79684,"rsi_14":56.07,"sma_20":1885.0,"sma_60":1943.53,"sma_120":2305.22},{"date":"2026-01-13","open":1847,"high":1847,"low":1790,"close":1810,"volume":194000,"rsi_14":50.83,"sma_20":1882.55,"sma_60":1938.62,"sma_120":2296.64},{"date":"2026-01-14","open":1818,"high":1824,"low":1785,"close":1793,"volume":138587,"rsi_14":44.77,"sma_20":1876.85,"sma_60":1934.17,"sma_120":2288.33},{"date":"2026-01-15","open":1793,"high":1879,"low":1751,"close":1812,"volume":273271,"rsi_14":47.44,"sma_20":1869.95,"sma_60":1929.45,"sma_120":2280.18},{"date":"2026-01-16","open":1812,"high":1831,"low":1740,"close":1761,"volume":392316,"rsi_14":44.53,"sma_20":1865.2,"sma_60":1923.72,"sma_120":2271.61},{"date":"2026-01-19","open":1761,"high":1816,"low":1752,"close":1773,"volume":187076,"rsi_14":32.97,"sma_20":1860.15,"sma_60":1913.62,"sma_120":2263.3},{"date":"2026-01-20","open":1773,"high":1819,"low":1756,"close":1805,"volume":178096,"rsi_14":38.91,"sma_20":1860.45,"sma_60":1909.62,"sma_120":2255.88},{"date":"2026-01-21","open":1777,"high":1812,"low":1722,"close":1751,"volume":169236,"rsi_14":19.75,"sma_20":1855.1,"sma_60":1904.05,"sma_120":2248.35},{"date":"2026-01-22","open":1750,"high":1774,"low":1721,"close":1752,"volume":152968,"rsi_14":20.12,"sma_20":1850.5,"sma_60":1898.67,"sma_120":2239.24},{"date":"2026-01-23","open":1752,"high":1853,"low":1742,"close":1828,"volume":277355,"rsi_14":35.74,"sma_20":1850.2,"sma_60":1894.63,"sma_120":2232.22},{"date":"2026-01-26","open":1834,"high":1930,"low":1831,"close":1886,"volume":518243,"rsi_14":51.79,"sma_20":1851.9,"sma_60":1893.23,"sma_120":2226.4},{"date":"2026-01-27","open":1886,"high":1970,"low":1880,"close":1917,"volume":335963,"rsi_14":61.79,"sma_20":1849.7,"sma_60":1891.68,"sma_120":2220.79},{"date":"2026-01-28","open":1930,"high":1938,"low":1871,"close":1882,"volume":156933,"rsi_14":55.83,"sma_20":1847.45,"sma_60":1890.78,"sma_120":2214.39},{"date":"2026-01-29","open":1882,"high":1899,"low":1812,"close":1863,"volume":210693,"rsi_14":51.46,"sma_20":1838.35,"sma_60":1889.42,"sma_120":2207.71},{"date":"2026-01-30","open":1863,"high":1875,"low":1819,"close":1849,"volume":292463,"rsi_14":54.65,"sma_20":1828.8,"sma_60":1888.55,"sma_120":2197.28},{"date":"2026-02-02","open":1835,"high":1880,"low":1790,"close":1820,"volume":254523,"rsi_14":53.13,"sma_20":1821.5,"sma_60":1886.8,"sma_120":2187.12},{"date":"2026-02-03","open":1830,"high":1868,"low":1790,"close":1845,"volume":187654,"rsi_14":53.78,"sma_20":1820.25,"sma_60":1886.23,"sma_120":2177.03},{"date":"2026-02-04","open":1844,"high":1860,"low":1824,"close":1848,"volume":100705,"rsi_14":61.18,"sma_20":1821.8,"sma_60":1887.68,"sma_120":2166.02},{"date":"2026-02-05","open":1848,"high":1930,"low":1828,"close":1876,"volume":138105,"rsi_14":63.79,"sma_20":1824.1,"sma_60":1886.33,"sma_120":2155.07},{"date":"2026-02-06","open":1876,"high":1876,"low":1780,"close":1874,"volume":199601,"rsi_14":62.41,"sma_20":1825.3,"sma_60":1884.75,"sma_120":2143.72},{"date":"2026-02-09","open":1877,"high":1945,"low":1877,"close":1897,"volume":94105,"rsi_14":61.56,"sma_20":1829.65,"sma_60":1882.87,"sma_120":2132.03},{"date":"2026-02-10","open":1897,"high":1935,"low":1897,"close":1931,"volume":77630,"rsi_14":73.81,"sma_20":1836.55,"sma_60":1881.3,"sma_120":2123.12},{"date":"2026-02-11","open":1931,"high":1931,"low":1891,"close":1912,"volume":97162,"rsi_14":70.2,"sma_20":1841.55,"sma_60":1876.92,"sma_120":2115.35},{"date":"2026-02-12","open":1900,"high":1991,"low":1870,"close":1875,"volume":436188,"rsi_14":56.58,"sma_20":1847.25,"sma_60":1876.8,"sma_120":2107.6},{"date":"2026-02-13","open":1897,"high":1922,"low":1859,"close":1916,"volume":160615,"rsi_14":54.41,"sma_20":1855.0,"sma_60":1875.57,"sma_120":2100.19},{"date":"2026-02-19","open":1916,"high":2120,"low":1890,"close":2055,"volume":972926,"rsi_14":65.4,"sma_20":1869.1,"sma_60":1877.02,"sma_120":2093.94},{"date":"2026-02-20","open":2025,"high":2085,"low":1975,"close":1988,"volume":330587,"rsi_14":61.04,"sma_20":1878.25,"sma_60":1877.43,"sma_120":2087.72},{"date":"2026-02-23","open":1990,"high":2060,"low":1960,"close":2030,"volume":249704,"rsi_14":66.6,"sma_20":1892.2,"sma_60":1879.63,"sma_120":2082.47},{"date":"2026-02-24","open":2050,"high":2095,"low":1990,"close":2065,"volume":223914,"rsi_14":70.61,"sma_20":1907.85,"sma_60":1883.12,"sma_120":2076.63},{"date":"2026-02-25","open":2060,"high":2085,"low":1951,"close":2050,"volume":222333,"rsi_14":72.55,"sma_20":1918.95,"sma_60":1887.33,"sma_120":2071.05},{"date":"2026-02-26","open":2065,"high":2250,"low":2045,"close":2205,"volume":920484,"rsi_14":78.12,"sma_20":1934.9,"sma_60":1893.57,"sma_120":2059.22},{"date":"2026-02-27","open":2225,"high":2250,"low":2145,"close":2190,"volume":634922,"rsi_14":76.23,"sma_20":1948.55,"sma_60":1900.72,"sma_120":2062.8},{"date":"2026-03-03","open":2155,"high":2270,"low":2010,"close":2035,"volume":562751,"rsi_14":60.21,"sma_20":1956.2,"sma_60":1901.97,"sma_120":2056.93},{"date":"2026-03-04","open":2000,"high":2190,"low":1950,"close":2045,"volume":851198,"rsi_14":60.86,"sma_20":1965.3,"sma_60":1902.72,"sma_120":2050.72},{"date":"2026-03-05","open":2080,"high":2340,"low":2080,"close":2300,"volume":1176114,"rsi_14":69.77,"sma_20":1987.85,"sma_60":1907.22,"sma_120":2047.84},{"date":"2026-03-06","open":2300,"high":2320,"low":2095,"close":2100,"volume":1144328,"rsi_14":57.13,"sma_20":2001.85,"sma_60":1908.72,"sma_120":2043.63},{"date":"2026-03-09","open":2040,"high":2230,"low":1961,"close":2195,"volume":1028292,"rsi_14":61.22,"sma_20":2019.35,"sma_60":1912.5,"sma_120":2040.26},{"date":"2026-03-10","open":2290,"high":2290,"low":2110,"close":2190,"volume":525294,"rsi_14":62.82,"sma_20":2036.45,"sma_60":1916.83,"sma_120":2036.8},{"date":"2026-03-11","open":2170,"high":2210,"low":2125,"close":2150,"volume":377488,"rsi_14":59.53,"sma_20":2050.15,"sma_60":1920.9,"sma_120":2032.92},{"date":"2026-03-12","open":2140,"high":2305,"low":2140,"close":2270,"volume":648108,"rsi_14":58.89,"sma_20":2069.95,"sma_60":1927.47,"sma_120":2029.72},{"date":"2026-03-13","open":2225,"high":2320,"low":2200,"close":2285,"volume":639088,"rsi_14":62.83,"sma_20":2089.35,"sma_60":1935.48,"sma_120":2026.51},{"date":"2026-03-16","open":2300,"high":2340,"low":2245,"close":2310,"volume":464260,"rsi_14":62.28,"sma_20":2108.3,"sma_60":1940.57,"sma_120":2017.1},{"date":"2026-03-17","open":2350,"high":2355,"low":2120,"close":2220,"volume":1094212,"rsi_14":56.49,"sma_20":2123.7,"sma_60":1948.22,"sma_120":2020.92},{"date":"2026-03-18","open":2225,"high":2255,"low":2155,"close":2200,"volume":487775,"rsi_14":56.25,"sma_20":2139.95,"sma_60":1952.38,"sma_120":2017.92},{"date":"2026-03-19","open":2180,"high":2780,"low":2165,"close":2665,"volume":5917955,"rsi_14":65.23,"sma_20":2177.4,"sma_60":1965.87,"sma_120":2018.8},{"date":"2026-03-20","open":2630,"high":2765,"low":2400,"close":2470,"volume":2966021,"rsi_14":58.28,"sma_20":2198.15,"sma_60":1975.97,"sma_120":2017.88},{"date":"2026-03-23","open":2500,"high":2590,"low":2345,"close":2425,"volume":1381328,"rsi_14":62.34,"sma_20":2220.0,"sma_60":1986.87,"sma_120":2017.13},{"date":"2026-03-24","open":2475,"high":2600,"low":2465,"close":2530,"volume":1067382,"rsi_14":64.48,"sma_20":2245.0,"sma_60":1999.05,"sma_120":2017.26},{"date":"2026-03-25","open":2510,"high":2560,"low":2430,"close":2485,"volume":569215,"rsi_14":56.31,"sma_20":2266.0,"sma_60":2009.5,"sma_120":2017.67},{"date":"2026-03-26","open":2485,"high":2545,"low":2350,"close":2350,"volume":516200,"rsi_14":58.93,"sma_20":2281.0,"sma_60":2017.93,"sma_120":2016.88},{"date":"2026-03-27","open":2315,"high":2400,"low":2240,"close":2365,"volume":378165,"rsi_14":56.44,"sma_20":2289.0,"sma_60":2026.78,"sma_120":2016.59},{"date":"2026-03-30","open":2285,"high":2475,"low":2280,"close":2425,"volume":427514,"rsi_14":58.55,"sma_20":2300.75,"sma_60":2036.33,"sma_120":2016.63},{"date":"2026-03-31","open":2405,"high":2580,"low":2200,"close":2265,"volume":667898,"rsi_14":53.85,"sma_20":2312.25,"sma_60":2041.4,"sma_120":2015.92},{"date":"2026-04-01","open":2340,"high":2410,"low":2265,"close":2300,"volume":270826,"rsi_14":51.06,"sma_20":2325.0,"sma_60":2047.62,"sma_120":2015.55},{"date":"2026-04-02","open":2330,"high":2380,"low":2170,"close":2200,"volume":499095,"rsi_14":47.16,"sma_20":2320.0,"sma_60":2050.2,"sma_120":2014.76},{"date":"2026-04-03","open":2205,"high":2270,"low":2170,"close":2225,"volume":202611,"rsi_14":47.16,"sma_20":2326.25,"sma_60":2053.28,"sma_120":2014.51},{"date":"2026-04-06","open":2240,"high":2240,"low":2095,"close":2120,"volume":259807,"rsi_14":46.69,"sma_20":2322.5,"sma_60":2055.85,"sma_120":2013.09},{"date":"2026-04-07","open":2120,"high":2125,"low":2035,"close":2080,"volume":196159,"rsi_14":46.08,"sma_20":2317.0,"sma_60":2059.35,"sma_120":2011.38},{"date":"2026-04-08","open":2095,"high":2205,"low":2095,"close":2205,"volume":330150,"rsi_14":30.67,"sma_20":2319.75,"sma_60":2065.82,"sma_120":2010.47},{"date":"2026-04-09","open":2200,"high":2215,"low":2115,"close":2140,"volume":249446,"rsi_14":34.43,"sma_20":2313.25,"sma_60":2070.98,"sma_120":2010.09},{"date":"2026-04-10","open":2160,"high":2220,"low":2125,"close":2160,"volume":141347,"rsi_14":37.2,"sma_20":2307.0,"sma_60":2076.15,"sma_120":2009.84},{"date":"2026-04-13","open":2160,"high":2165,"low":2050,"close":2085,"volume":220469,"rsi_14":27.86,"sma_20":2295.75,"sma_60":2080.73,"sma_120":2009.67},{"date":"2026-04-14","open":2110,"high":2170,"low":2040,"close":2135,"volume":185816,"rsi_14":32.67,"sma_20":2291.5,"sma_60":2086.43,"sma_120":2010.3},{"date":"2026-04-15","open":2145,"high":2180,"low":2085,"close":2150,"volume":191848,"rsi_14":38.76,"sma_20":2289.0,"sma_60":2092.07,"sma_120":2010.76},{"date":"2026-04-16","open":2150,"high":2240,"low":2120,"close":2185,"volume":227621,"rsi_14":40.11,"sma_20":2265.0,"sma_60":2099.13,"sma_120":2011.42},{"date":"2026-04-17","open":2185,"high":2200,"low":2135,"close":2200,"volume":130203,"rsi_14":36.99,"sma_20":2251.5,"sma_60":2106.25,"sma_120":2012.34},{"date":"2026-04-20","open":2210,"high":2215,"low":2100,"close":2130,"volume":246295,"rsi_14":41.29,"sma_20":2236.75,"sma_60":2111.67,"sma_120":2013.01},{"date":"2026-04-21","open":2155,"high":2155,"low":2045,"close":2075,"volume":348316,"rsi_14":35.85,"sma_20":2214.0,"sma_60":2117.07,"sma_120":2013.26},{"date":"2026-04-22","open":2075,"high":2115,"low":2015,"close":2055,"volume":296400,"rsi_14":39.86,"sma_20":2192.5,"sma_60":2122.12,"sma_120":2013.01},{"date":"2026-04-23","open":2080,"high":2080,"low":1989,"close":2030,"volume":280273,"rsi_14":36.36,"sma_20":2176.5,"sma_60":2125.48,"sma_120":2012.63},{"date":"2026-04-24","open":2010,"high":2080,"low":2000,"close":2070,"volume":198106,"rsi_14":46.15,"sma_20":2161.75,"sma_60":2128.55,"sma_120":2012.63},{"date":"2026-04-27","open":2090,"high":2145,"low":2030,"close":2090,"volume":310130,"rsi_14":50.79,"sma_20":2145.0,"sma_60":2131.43,"sma_120":2013.63},{"date":"2026-04-28","open":2090,"high":2090,"low":2020,"close":2030,"volume":246914,"rsi_14":34.51,"sma_20":2133.25,"sma_60":2133.9,"sma_120":2013.8},{"date":"2026-04-29","open":2040,"high":2105,"low":2030,"close":2090,"volume":200700,"rsi_14":45.54,"sma_20":2122.75,"sma_60":2137.68,"sma_120":2013.55},{"date":"2026-04-30","open":2080,"high":2080,"low":2020,"close":2050,"volume":134753,"rsi_14":40.66,"sma_20":2105.75,"sma_60":2210.08,"sma_120":2223.38},{"date":"2026-05-04","open":2050,"high":2055,"low":2000,"close":2020,"volume":204197,"rsi_14":43.93,"sma_20":2105.0,"sma_60":2144.37,"sma_120":2016.95},{"date":"2026-05-06","open":2020,"high":2030,"low":1961,"close":1962,"volume":394535,"rsi_14":34.07,"sma_20":2097.1,"sma_60":2146.32,"sma_120":2017.26},{"date":"2026-05-07","open":1959,"high":2000,"low":1908,"close":1919,"volume":212178,"rsi_14":29.77,"sma_20":2089.05,"sma_60":2147.5,"sma_120":2017.59},{"date":"2026-05-08","open":1904,"high":1945,"low":1900,"close":1908,"volume":124785,"rsi_14":24.68,"sma_20":2074.2,"sma_60":2148.03,"sma_120":2017.18},{"date":"2026-05-11","open":1908,"high":1990,"low":1850,"close":1880,"volume":247014,"rsi_14":21.43,"sma_20":2061.2,"sma_60":2148.13,"sma_120":2016.44},{"date":"2026-05-12","open":1881,"high":1887,"low":1781,"close":1819,"volume":268561,"rsi_14":21.78,"sma_20":2044.15,"sma_60":2146.83,"sma_120":2014.85},{"date":"2026-05-13","open":1804,"high":1819,"low":1759,"close":1767,"volume":212019,"rsi_14":21.9,"sma_20":2028.25,"sma_60":2144.1,"sma_120":2012.7},{"date":"2026-05-14","open":1750,"high":1820,"low":1606,"close":1638,"volume":853771,"rsi_14":18.26,"sma_20":2003.4,"sma_60":2139.53,"sma_120":2008.22},{"date":"2026-05-15","open":1697,"high":1697,"low":1516,"close":1601,"volume":628323,"rsi_14":17.94,"sma_20":1975.95,"sma_60":2134.97,"sma_120":2005.88},{"date":"2026-05-18","open":1543,"high":1601,"low":1515,"close":1544,"volume":182596,"rsi_14":11.66,"sma_20":1943.9,"sma_60":2128.77,"sma_120":2002.17},{"date":"2026-05-19","open":1534,"high":1600,"low":1497,"close":1536,"volume":154272,"rsi_14":8.9,"sma_20":1910.7,"sma_60":2120.12,"sma_120":1998.57},{"date":"2026-05-20","open":1536,"high":1548,"low":1441,"close":1472,"volume":265465,"rsi_14":8.85,"sma_20":1877.8,"sma_60":2111.52,"sma_120":1994.47},{"date":"2026-05-21","open":1510,"high":1540,"low":1374,"close":1438,"volume":327955,"rsi_14":0.0,"sma_20":1845.95,"sma_60":2101.65,"sma_120":1990.64},{"date":"2026-05-22","open":1439,"high":1478,"low":1399,"close":1449,"volume":303712,"rsi_14":1.77,"sma_20":1815.65,"sma_60":2091.38,"sma_120":1987.25},{"date":"2026-05-26","open":1450,"high":1470,"low":1390,"close":1425,"volume":260481,"rsi_14":1.78,"sma_20":1785.4,"sma_60":2080.97,"sma_120":1984.15},{"date":"2026-05-27","open":1455,"high":1455,"low":1330,"close":1374,"volume":355213,"rsi_14":1.8,"sma_20":1750.6,"sma_60":2067.12,"sma_120":1980.58},{"date":"2026-05-28","open":1363,"high":1399,"low":1319,"close":1352,"volume":124475,"rsi_14":1.87,"sma_20":1713.7,"sma_60":2053.15,"sma_120":1976.93},{"date":"2026-05-29","open":1341,"high":1358,"low":1264,"close":1329,"volume":258893,"rsi_14":1.83,"sma_20":1678.65,"sma_60":2041.38,"sma_120":1971.67},{"date":"2026-06-01","open":1316,"high":1340,"low":1231,"close":1330,"volume":315545,"rsi_14":2.09,"sma_20":1640.65,"sma_60":2029.47,"sma_120":1966.09},{"date":"2026-06-02","open":1330,"high":1462,"low":1285,"close":1380,"volume":1015095,"rsi_14":11.01,"sma_20":1607.15,"sma_60":2014.13,"sma_120":1960.67},{"date":"2026-06-04","open":1366,"high":1424,"low":1297,"close":1392,"volume":281636,"rsi_14":14.15,"sma_20":1575.75,"sma_60":2002.33,"sma_120":1955.53},{"date":"2026-06-05","open":1392,"high":1419,"low":1324,"close":1387,"volume":93439,"rsi_14":18.55,"sma_20":1547.0,"sma_60":1988.87,"sma_120":1950.68},{"date":"2026-06-08","open":1387,"high":1388,"low":1274,"close":1329,"volume":314957,"rsi_14":17.62,"sma_20":1517.5,"sma_60":1974.52,"sma_120":1945.67},{"date":"2026-06-09","open":1319,"high":1345,"low":1290,"close":1293,"volume":92747,"rsi_14":18.55,"sma_20":1486.75,"sma_60":1960.23,"sma_120":1940.57},{"date":"2026-06-10","open":1282,"high":1331,"low":1250,"close":1328,"volume":92766,"rsi_14":25.59,"sma_20":1459.15,"sma_60":1944.53,"sma_120":1936.0},{"date":"2026-06-11","open":1344,"high":1345,"low":1288,"close":1317,"volume":126102,"rsi_14":29.22,"sma_20":1434.05,"sma_60":1928.4,"sma_120":1931.94},{"date":"2026-06-12","open":1317,"high":1358,"low":1281,"close":1308,"volume":110678,"rsi_14":31.32,"sma_20":1411.1,"sma_60":1911.7,"sma_120":1927.35},{"date":"2026-06-15","open":1317,"high":1426,"low":1317,"close":1398,"volume":219890,"rsi_14":44.03,"sma_20":1399.1,"sma_60":1898.0,"sma_120":1923.11},{"date":"2026-06-16","open":1398,"high":1425,"low":1342,"close":1364,"volume":68452,"rsi_14":43.02,"sma_20":1387.25,"sma_60":1884.07,"sma_120":1918.22},{"date":"2026-06-17","open":1376,"high":1394,"low":1336,"close":1389,"volume":90410,"rsi_14":50.34,"sma_20":1354.0,"sma_60":1755.45,"sma_120":1891.12},{"date":"2026-06-18","open":1389,"high":1494,"low":1347,"close":1461,"volume":321390,"rsi_14":61.82,"sma_20":1375.75,"sma_60":1845.98,"sma_120":1910.97},{"date":"2026-06-19","open":1461,"high":1499,"low":1361,"close":1427,"volume":336631,"rsi_14":60.38,"sma_20":1373.5,"sma_60":1829.35,"sma_120":1908.11},{"date":"2026-06-22","open":1427,"high":1430,"low":1324,"close":1401,"volume":134262,"rsi_14":57.14,"sma_20":1371.65,"sma_60":1810.53,"sma_120":1904.79},{"date":"2026-06-23","open":1358,"high":1415,"low":1310,"close":1339,"volume":288687,"rsi_14":45.97,"sma_20":1366.15,"sma_60":1791.43,"sma_120":1900.47},{"date":"2026-06-24","open":1305,"high":1339,"low":1280,"close":1321,"volume":114120,"rsi_14":43.11,"sma_20":1360.95,"sma_60":1774.28,"sma_120":1896.11},{"date":"2026-06-25","open":1321,"high":1352,"low":1208,"close":1319,"volume":308626,"rsi_14":43.36,"sma_20":1358.2,"sma_60":1756.85,"sma_120":1891.82},{"date":"2026-06-26","open":1319,"high":1336,"low":1220,"close":1287,"volume":200170,"rsi_14":45.68,"sma_20":1354.95,"sma_60":1737.88,"sma_120":1887.11},{"date":"2026-06-29","open":1284,"high":1365,"low":1284,"close":1358,"volume":122940,"rsi_14":56.24,"sma_20":1356.4,"sma_60":1722.77,"sma_120":1882.08},{"date":"2026-06-30","open":1350,"high":1431,"low":1270,"close":1306,"volume":402542,"rsi_14":47.96,"sma_20":1355.2,"sma_60":1706.2,"sma_120":1876.91},{"date":"2026-07-01","open":1319,"high":1370,"low":1270,"close":1370,"volume":170266,"rsi_14":54.48,"sma_20":1354.7,"sma_60":1692.37,"sma_120":1871.28},{"date":"2026-07-02","open":1370,"high":1407,"low":1341,"close":1375,"volume":66599,"rsi_14":55.71,"sma_20":1353.85,"sma_60":1678.2,"sma_120":1865.74},{"date":"2026-07-03","open":1397,"high":1397,"low":1303,"close":1329,"volume":63386,"rsi_14":43.65,"sma_20":1350.95,"sma_60":1665.02,"sma_120":1860.43},{"date":"2026-07-06","open":1330,"high":1349,"low":1294,"close":1323,"volume":52068,"rsi_14":46.02,"sma_20":1350.65,"sma_60":1652.4,"sma_120":1855.88},{"date":"2026-07-07","open":1322,"high":1378,"low":1260,"close":1341,"volume":106456,"rsi_14":45.28,"sma_20":1353.05,"sma_60":1638.0,"sma_120":1851.91},{"date":"2026-07-08","open":1341,"high":1391,"low":1282,"close":1349,"volume":193829,"rsi_14":37.39,"sma_20":1354.1,"sma_60":1624.82,"sma_120":1847.9},{"date":"2026-07-09","open":1356,"high":1362,"low":1274,"close":1348,"volume":115313,"rsi_14":40.39,"sma_20":1355.65,"sma_60":1611.28,"sma_120":1843.72},{"date":"2026-07-10","open":1335,"high":1396,"low":1321,"close":1370,"volume":106308,"rsi_14":46.19,"sma_20":1358.75,"sma_60":1599.37,"sma_120":1840.05},{"date":"2026-07-13","open":1383,"high":1418,"low":1313,"close":1370,"volume":105887,"rsi_14":54.49,"sma_20":1357.35,"sma_60":1586.62,"sma_120":1836.53},{"date":"2026-07-14","open":1376,"high":1405,"low":1312,"close":1370,"volume":142811,"rsi_14":57.49,"sma_20":1357.65,"sma_60":1573.62,"sma_120":1832.84},{"date":"2026-07-15","open":1359,"high":1393,"low":1351,"close":1374,"volume":101727,"rsi_14":58.36,"sma_20":1356.9,"sma_60":1560.1,"sma_120":1829.62},{"date":"2026-07-16","open":1386,"high":1386,"low":1350,"close":1377,"volume":37499,"rsi_14":65.0,"sma_20":1352.7,"sma_60":1546.38,"sma_120":1826.32},{"date":"2026-07-20","open":1350,"high":1375,"low":1310,"close":1349,"volume":67527,"rsi_14":48.25,"sma_20":1348.8,"sma_60":1533.37,"sma_120":1822.52},{"date":"2026-07-21","open":1338,"high":1338,"low":1290,"close":1329,"volume":88042,"rsi_14":55.11,"sma_20":1345.2,"sma_60":1520.93,"sma_120":1819.0},{"date":"2026-07-22","open":1329,"high":1331,"low":1292,"close":1319,"volume":55421,"rsi_14":35.09,"sma_20":1344.2,"sma_60":1508.67,"sma_120":1815.39},{"date":"2026-07-23","open":1320,"high":1379,"low":1315,"close":1377,"volume":90168,"rsi_14":50.45,"sma_20":1347.0,"sma_60":1497.78,"sma_120":1811.63},{"date":"2026-07-24","open":1400,"high":1417,"low":1349,"close":1399,"volume":60898,"rsi_14":67.5,"sma_20":1351.0,"sma_60":1486.6,"sma_120":1807.58},{"date":"2026-07-27","open":1399,"high":1425,"low":1362,"close":1362,"volume":42827,"rsi_14":58.44,"sma_20":1354.75,"sma_60":1474.47,"sma_120":1802.95},{"date":"2026-07-28","open":1355,"high":1369,"low":1274,"close":1327,"volume":41466,"rsi_14":47.18,"sma_20":1353.2,"sma_60":1462.75,"sma_120":1798.33},{"date":"2026-07-29","open":1322,"high":1399,"low":1260,"close":1304,"volume":303344,"rsi_14":41.44,"sma_20":1353.1,"sma_60":1449.65,"sma_120":1793.67},{"date":"2026-07-30","open":1198,"high":1350,"low":1198,"close":1290,"volume":94366,"rsi_14":39.49,"sma_20":1349.1,"sma_60":1436.98,"sma_120":1789.01},{"date":"2026-07-31","open":1278,"high":1345,"low":1278,"close":1325,"volume":137819,"rsi_14":42.21,"sma_20":1346.6,"sma_60":1425.4,"sma_120":1784.88},{"date":"2026-08-03","open":1325,"high":1378,"low":1318,"close":1365,"volume":131448,"rsi_14":49.24,"sma_20":1348.4,"sma_60":1415.45,"sma_120":1780.88},{"date":"2026-08-04","open":1365,"high":1385,"low":1337,"close":1380,"volume":107839,"rsi_14":51.45,"sma_20":1351.25,"sma_60":1406.47,"sma_120":1776.98},{"date":"2026-08-05","open":1380,"high":1383,"low":1360,"close":1380,"volume":59529,"rsi_14":50.88,"sma_20":1353.2,"sma_60":1397.67,"sma_120":1772.85},{"date":"2026-08-06","open":1379,"high":1381,"low":1343,"close":1379,"volume":59471,"rsi_14":50.3,"sma_20":1354.7,"sma_60":1389.32,"sma_120":1768.72},{"date":"2026-08-07","open":1378,"high":1465,"low":1370,"close":1416,"volume":309845,"rsi_14":59.65,"sma_20":1358.1,"sma_60":1382.6,"sma_120":1764.72},{"date":"2026-08-10","open":1418,"high":1499,"low":1409,"close":1473,"volume":214693,"rsi_14":68.75,"sma_20":1363.25,"sma_60":1377.7,"sma_120":1760.9},{"date":"2026-08-11","open":1473,"high":1473,"low":1431,"close":1473,"volume":81098,"rsi_14":70.59,"sma_20":1368.4,"sma_60":1374.95,"sma_120":1757.24},{"date":"2026-08-12","open":1483,"high":1483,"low":1442,"close":1477,"volume":61581,"rsi_14":65.62,"sma_20":1373.75,"sma_60":1372.88,"sma_120":1753.92},{"date":"2026-08-13","open":1477,"high":1479,"low":1422,"close":1449,"volume":97448,"rsi_14":57.67,"sma_20":1377.5,"sma_60":1371.3,"sma_120":1750.03},{"date":"2026-08-14","open":1449,"high":1473,"low":1401,"close":1435,"volume":121746,"rsi_14":62.05,"sma_20":1380.4,"sma_60":1369.62,"sma_120":1744.87},{"date":"2026-08-18","open":1405,"high":1455,"low":1389,"close":1427,"volume":100316,"rsi_14":68.12,"sma_20":1384.3,"sma_60":1368.87,"sma_120":1740.19},{"date":"2026-08-19","open":1427,"high":1427,"low":1376,"close":1409,"volume":36109,"rsi_14":69.37,"sma_20":1388.3,"sma_60":1368.38,"sma_120":1735.02},{"date":"2026-08-20","open":1424,"high":1445,"low":1354,"close":1367,"volume":96123,"rsi_14":62.88,"sma_20":1390.7,"sma_60":1367.02,"sma_120":1729.2},{"date":"2026-08-21","open":1352,"high":1370,"low":1319,"close":1328,"volume":86353,"rsi_14":50.5,"sma_20":1388.25,"sma_60":1365.4,"sma_120":1723.18},{"date":"2026-08-24","open":1326,"high":1328,"low":1285,"close":1309,"volume":61239,"rsi_14":40.07,"sma_20":1383.75,"sma_60":1364.32,"sma_120":1715.72},{"date":"2026-08-25","open":1309,"high":1325,"low":1261,"close":1320,"volume":89485,"rsi_14":39.21,"sma_20":1381.65,"sma_60":1363.78,"sma_120":1708.47},{"date":"2026-08-26","open":1327,"high":1327,"low":1288,"close":1304,"volume":52491,"rsi_14":37.07,"sma_20":1380.5,"sma_60":1363.37,"sma_120":1702.38},{"date":"2026-08-27","open":1316,"high":1328,"low":1276,"close":1305,"volume":111624,"rsi_14":37.41,"sma_20":1380.55,"sma_60":1362.95,"sma_120":1696.21},{"date":"2026-08-28","open":1300,"high":1328,"low":1255,"close":1327,"volume":258242,"rsi_14":34.05,"sma_20":1382.4,"sma_60":1362.07,"sma_120":1688.1},{"date":"2026-08-31","open":1301,"high":1327,"low":1272,"close":1322,"volume":108301,"rsi_14":16.74,"sma_20":1382.25,"sma_60":1360.9,"sma_120":1681.62},{"date":"2026-09-01","open":1322,"high":1338,"low":1300,"close":1330,"volume":42316,"rsi_14":19.57,"sma_20":1380.5,"sma_60":1359.95,"sma_120":1674.41},{"date":"2026-09-02","open":1293,"high":1336,"low":1287,"close":1300,"volume":67812,"rsi_14":16.09,"sma_20":1376.5,"sma_60":1359.47,"sma_120":1666.99},{"date":"2026-09-03","open":1300,"high":1332,"low":1281,"close":1295,"volume":31527,"rsi_14":17.65,"sma_20":1372.25,"sma_60":1359.5,"sma_120":1659.87},{"date":"2026-09-04","open":1260,"high":1342,"low":1260,"close":1320,"volume":41672,"rsi_14":26.91,"sma_20":1369.3,"sma_60":1359.37,"sma_120":1651.95},{"date":"2026-09-07","open":1320,"high":1342,"low":1310,"close":1340,"volume":23553,"rsi_14":33.33,"sma_20":1365.5,"sma_60":1359.75,"sma_120":1644.08},{"date":"2026-09-08","open":1340,"high":1345,"low":1290,"close":1300,"volume":49604,"rsi_14":30.74,"sma_20":1356.85,"sma_60":1359.62,"sma_120":1635.66},{"date":"2026-09-09","open":1332,"high":1332,"low":1255,"close":1298,"volume":59875,"rsi_14":35.8,"sma_20":1348.1,"sma_60":1357.95,"sma_120":1627.97},{"date":"2026-09-10","open":1265,"high":1325,"low":1265,"close":1318,"volume":23789,"rsi_14":47.77,"sma_20":1340.15,"sma_60":1357.18,"sma_120":1620.62},{"date":"2026-09-11","open":1306,"high":1316,"low":1282,"close":1311,"volume":45928,"rsi_14":50.47,"sma_20":1333.25,"sma_60":1355.88,"sma_120":1609.34},{"date":"2026-09-14","open":1303,"high":1316,"low":1282,"close":1307,"volume":25628,"rsi_14":46.83,"sma_20":1326.85,"sma_60":1353.32,"sma_120":1599.65},{"date":"2026-09-15","open":1300,"high":1329,"low":1288,"close":1314,"volume":25183,"rsi_14":52.55,"sma_20":1321.2,"sma_60":1351.43,"sma_120":1590.39},{"date":"2026-09-16","open":1298,"high":1348,"low":1270,"close":1309,"volume":34083,"rsi_14":51.0,"sma_20":1316.2,"sma_60":1349.9,"sma_120":1580.22},{"date":"2026-09-17","open":1310,"high":1310,"low":1291,"close":1308,"volume":7803,"rsi_14":44.69,"sma_20":1313.25,"sma_60":1349.38,"sma_120":1570.41},{"date":"2026-09-18","open":1330,"high":1340,"low":1285,"close":1296,"volume":37807,"rsi_14":43.01,"sma_20":1311.65,"sma_60":1348.97,"sma_120":1561.62},{"date":"2026-09-21","open":1297,"high":1355,"low":1290,"close":1336,"volume":58486,"rsi_14":51.38,"sma_20":1313.0,"sma_60":1349.25,"sma_120":1553.05},{"date":"2026-09-22","open":1320,"high":1388,"low":1320,"close":1363,"volume":47291,"rsi_14":64.65,"sma_20":1315.15,"sma_60":1350.52,"sma_120":1544.2},{"date":"2026-09-23","open":1329,"high":1389,"low":1329,"close":1379,"volume":44934,"rsi_14":68.58,"sma_20":1318.9,"sma_60":1350.87,"sma_120":1536.82},{"date":"2026-09-28","open":1398,"high":1399,"low":1361,"close":1362,"volume":13992,"rsi_14":59.63,"sma_20":1321.75,"sma_60":1351.8,"sma_120":1529.0},{"date":"2026-09-29","open":1395,"high":1395,"low":1350,"close":1371,"volume":29274,"rsi_14":57.49,"sma_20":1323.95,"sma_60":1351.82,"sma_120":1522.09},{"date":"2026-09-30","open":1359,"high":1430,"low":1352,"close":1381,"volume":12665,"rsi_14":72.88,"sma_20":1326.9,"sma_60":1351.92,"sma_120":1515.06},{"date":"2026-10-01","open":1369,"high":1415,"low":1363,"close":1405,"volume":39455,"rsi_14":76.88,"sma_20":1330.65,"sma_60":1353.18,"sma_120":1509.1},{"date":"2026-10-02","open":1405,"high":1420,"low":1350,"close":1397,"volume":49019,"rsi_14":71.12,"sma_20":1335.5,"sma_60":1354.42,"sma_120":1503.41},{"date":"2026-10-06","open":1375,"high":1450,"low":1360,"close":1410,"volume":51930,"rsi_14":75.65,"sma_20":1341.25,"sma_60":1355.57,"sma_120":1496.78},{"date":"2026-10-07","open":1395,"high":1398,"low":1313,"close":1355,"volume":40140,"rsi_14":59.84,"sma_20":1343.0,"sma_60":1355.67,"sma_120":1490.24},{"date":"2026-10-08","open":1394,"high":1450,"low":1310,"close":1340,"volume":25578,"rsi_14":55.16,"sma_20":1343.0,"sma_60":1355.53,"sma_120":1483.41},{"date":"2026-10-12","open":1367,"high":1398,"low":1307,"close":1318,"volume":63159,"rsi_14":51.67,"sma_20":1343.9,"sma_60":1354.67,"sma_120":1477.02},{"date":"2026-10-13","open":1318,"high":1380,"low":1270,"close":1290,"volume":53701,"rsi_14":46.96,"sma_20":1343.5,"sma_60":1353.33,"sma_120":1469.97},{"date":"2026-10-14","open":1335,"high":1350,"low":1284,"close":1313,"volume":80215,"rsi_14":52.77,"sma_20":1343.25,"sma_60":1352.38,"sma_120":1463.0},{"date":"2026-10-15","open":1300,"high":1345,"low":1261,"close":1329,"volume":120560,"rsi_14":48.76,"sma_20":1344.15,"sma_60":1351.63,"sma_120":1455.87},{"date":"2026-10-16","open":1290,"high":1390,"low":1290,"close":1308,"volume":30502,"rsi_14":40.07,"sma_20":1344.2,"sma_60":1350.48,"sma_120":1448.43},{"date":"2026-10-19","open":1305,"high":1389,"low":1273,"close":1349,"volume":68707,"rsi_14":45.03,"sma_20":1345.95,"sma_60":1350.48,"sma_120":1441.92},{"date":"2026-10-20","open":1305,"high":1351,"low":1262,"close":1323,"volume":8575,"rsi_14":43.73,"sma_20":1346.65,"sma_60":1350.38,"sma_120":1435.66},{"date":"2026-10-21","open":1315,"high":1400,"low":1275,"close":1302,"volume":56330,"rsi_14":39.32,"sma_20":1346.35,"sma_60":1350.1,"sma_120":1429.38},{"date":"2026-10-22","open":1255,"high":1317,"low":1221,"close":1247,"volume":184877,"rsi_14":31.79,"sma_20":1343.9,"sma_60":1347.93,"sma_120":1422.86},{"date":"2026-10-23","open":1261,"high":1275,"low":1212,"close":1220,"volume":87764,"rsi_14":25.07,"sma_20":1338.1,"sma_60":1344.95,"sma_120":1415.78}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.96,"ttm_eps":null,"close":1865.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.95,"ttm_eps":null,"close":1888.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.39,"ttm_eps":null,"close":1806.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.92,"ttm_eps":null,"close":1272.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.33,"ttm_eps":null,"close":3560.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.32,"ttm_eps":null,"close":2295.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.51,"ttm_eps":null,"close":1927.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.64,"ttm_eps":null,"close":2265.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.91,"ttm_eps":null,"close":1306.0}],"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":"FSN","phase":"above-fold","symbol_resolved":true}