{"status":"ok","report":{"price_analysis":{"current":994.0,"change_1d":-3.8,"change_7d":-12.0,"change_30d":-25.3,"high_30d":1363.0,"low_30d":909.0,"position_in_range":19.0,"support":954.4,"resistance":1317.6},"summary":"비투엔(307870)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 738.36억. 현재가 994원, 전일 대비 -3.8%, 30일 -25.3%. ROE -5.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 7.64만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.6%로 적자 상태입니다. 시가총액 738.36억. 매출 118.83억, 영업이익 -54.54억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.01,"roe":-5.62,"eps":-27.79,"revenue":11883154650.0,"operating_income":-5453609000.0,"net_income":-10305387432.0,"market_cap":73835586356,"profit_margin":-86.72,"roa":-3.53,"operating_margin":-45.89,"gross_margin":18.22,"debt_ratio":0.5918780719363291,"total_assets":58458683693.0,"total_equity":36723091249.0,"total_debt":21735592444.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.7로 약세 구간입니다. MACD(-41.34)가 시그널선(-13.79)을 하회합니다(데드크로스). SMA20 1168, SMA60 1104 — 혼조세입니다. 볼린저밴드 980~1357 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":31.67420814479638,"macd":-41.34236317346267,"macd_signal":-13.78650416829932,"sma_20":1168.1,"sma_60":1103.9166666666667,"bb_upper":1356.6872742260198,"bb_lower":979.51272577398,"atr_14":115.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7.64만, 기관 순매수 0.00. 30일 누적: 외국인 -11.53만, 기관 2104.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-76424.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-59051.0,"institution_net":0.0,"retail_net":59051.0},{"date":"2026-10-22","foreign_net":35933.0,"institution_net":0.0,"retail_net":-35933.0},{"date":"2026-10-21","foreign_net":-39954.0,"institution_net":0.0,"retail_net":39954.0},{"date":"2026-10-20","foreign_net":-68786.0,"institution_net":0.0,"retail_net":68786.0},{"date":"2026-10-19","foreign_net":55434.0,"institution_net":0.0,"retail_net":-55434.0},{"date":"2026-10-16","foreign_net":-61436.0,"institution_net":0.0,"retail_net":61436.0},{"date":"2026-10-15","foreign_net":325144.0,"institution_net":0.0,"retail_net":-325144.0},{"date":"2026-10-14","foreign_net":-29316.0,"institution_net":0.0,"retail_net":29316.0},{"date":"2026-10-13","foreign_net":-49206.0,"institution_net":0.0,"retail_net":49206.0},{"date":"2026-10-12","foreign_net":-119453.0,"institution_net":-3093.0,"retail_net":122546.0},{"date":"2026-10-08","foreign_net":-14644.0,"institution_net":3093.0,"retail_net":11551.0},{"date":"2026-10-07","foreign_net":-44651.0,"institution_net":0.0,"retail_net":44651.0},{"date":"2026-10-06","foreign_net":134193.0,"institution_net":0.0,"retail_net":-134193.0},{"date":"2026-10-02","foreign_net":9186.0,"institution_net":0.0,"retail_net":-9186.0},{"date":"2026-10-01","foreign_net":75425.0,"institution_net":-3442.0,"retail_net":-71983.0},{"date":"2026-09-30","foreign_net":-23639.0,"institution_net":-2701.0,"retail_net":26340.0},{"date":"2026-09-29","foreign_net":-36425.0,"institution_net":-2498.0,"retail_net":38923.0},{"date":"2026-09-28","foreign_net":-79694.0,"institution_net":8641.0,"retail_net":71053.0},{"date":"2026-09-23","foreign_net":49634.0,"institution_net":-352.0,"retail_net":-49282.0},{"date":"2026-09-22","foreign_net":-32320.0,"institution_net":352.0,"retail_net":31968.0},{"date":"2026-09-21","foreign_net":-13268.0,"institution_net":-1596.0,"retail_net":14864.0},{"date":"2026-09-18","foreign_net":-63733.0,"institution_net":676.0,"retail_net":63057.0},{"date":"2026-09-17","foreign_net":-27182.0,"institution_net":1636.0,"retail_net":25546.0},{"date":"2026-09-16","foreign_net":12060.0,"institution_net":-1172.0,"retail_net":-10888.0},{"date":"2026-09-15","foreign_net":31916.0,"institution_net":2560.0,"retail_net":-34476.0},{"date":"2026-09-14","foreign_net":-85607.0,"institution_net":0.0,"retail_net":85607.0},{"date":"2026-09-11","foreign_net":-41729.0,"institution_net":0.0,"retail_net":41729.0},{"date":"2026-09-10","foreign_net":9094.0,"institution_net":0.0,"retail_net":-9094.0},{"date":"2026-09-09","foreign_net":70084.0,"institution_net":0.0,"retail_net":-70084.0},{"date":"2026-09-08","foreign_net":-33289.0,"institution_net":0.0,"retail_net":33289.0}],"periods":{"d1":{"foreign_net":-59051.0,"institution_net":0,"retail_net":59051.0},"d3":{"foreign_net":-63072.0,"institution_net":0,"retail_net":63072.0},"d7":{"foreign_net":187284.0,"institution_net":0,"retail_net":-187284.0},"d14":{"foreign_net":73393.0,"institution_net":0.0,"retail_net":-73393.0},"d30":{"foreign_net":-115280.0,"institution_net":2104.0,"retail_net":113176.0}}},"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 -28, PBR 2.01x) — 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 -28원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 -1.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.3,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":36.0,"unit":"%","percentile":77,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.6%","metrics":[{"name":"ROE","value":-5.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-45.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-86.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.7,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.3,"unit":"%","percentile":23,"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":40,"summary":"유동비율 1.4x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.43,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.18,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -28, PBR 2.01x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -1.3%"},"profitability":{"grade":"C","reason":"ROE -5.6%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-9.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.59,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.22,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-45.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-86.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.01,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":9.66,"pbr_5y_low":2.31,"pbr_5y_avg":3.79,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.15,"history":[{"quarter":"2024-Q2","per":null,"pbr":9.66},{"quarter":"2024-Q3","per":null,"pbr":4.25},{"quarter":"2024-Q4","per":null,"pbr":2.37},{"quarter":"2025-Q1","per":null,"pbr":2.31},{"quarter":"2025-Q2","per":null,"pbr":3.88},{"quarter":"2025-Q3","per":null,"pbr":3.15},{"quarter":"2025-Q4","per":null,"pbr":2.66},{"quarter":"2026-Q1","per":null,"pbr":3.5},{"quarter":"2026-Q2","per":null,"pbr":2.35},{"quarter":"현재","per":null,"pbr":2.01}],"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":"Financial Services","industry":"SHELL COMPANIES"},"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":"2.0배"},{"label":"ROE","value":"-5.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:50:32.699940+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"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":-0.05622063031134996,"dividend_yield":null,"eps":-27.79,"revenue":2726381964.0,"operating_income":-881550299.0,"net_income":-2064595337.0,"market_cap":null,"profit_margin":-0.7572656231817707,"operating_margin":-0.3233407169795963,"roa":-0.03531717114676019,"gross_margin":0.18216367866201158,"total_equity":36723091249.0,"total_assets":58458683693.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.15,"roe":-0.013759172010260326,"dividend_yield":null,"eps":-5.74,"revenue":2762116986.0,"operating_income":-1377166767.0,"net_income":-426719162.0,"market_cap":84700000000.0,"profit_margin":-0.15448989458551485,"operating_margin":-0.49859103505762953,"roa":-0.007107686220903244,"gross_margin":0.06832720046130587,"total_equity":31013433198.0,"total_assets":60036297149.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.09946082993750256,"dividend_yield":null,"eps":-42.08,"revenue":3751974290.0,"operating_income":-1505119934.0,"net_income":-3126689041.0,"market_cap":null,"profit_margin":-0.8333450070096295,"operating_margin":-0.4011541171834629,"roa":-0.06858650321310193,"gross_margin":0.1717586804146251,"total_equity":31436385992.0,"total_assets":45587526620.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1395441695545396,"dividend_yield":null,"eps":-63.09,"revenue":2642681410.0,"operating_income":-1689772000.0,"net_income":-4687383892.0,"market_cap":null,"profit_margin":-1.7737226569433506,"operating_margin":-0.6394157061860892,"roa":-0.09812434205228333,"gross_margin":0.04274770676954208,"total_equity":33590682484.0,"total_assets":47769837677.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04857495824596848,"dividend_yield":null,"eps":-19.4,"revenue":4320917075.0,"operating_income":-1409672205.0,"net_income":-1441722961.0,"market_cap":null,"profit_margin":-0.3336613353080839,"operating_margin":-0.32624375347448664,"roa":-0.028936504587026693,"gross_margin":0.11840871465926016,"total_equity":29680374684.0,"total_assets":49823673646.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0951101016957175,"dividend_yield":null,"eps":-39.84,"revenue":3908972399.0,"operating_income":-2141901922.0,"net_income":-2960025872.0,"market_cap":null,"profit_margin":-0.7572388776030342,"operating_margin":-0.5479450104451863,"roa":-0.05809117691229793,"gross_margin":0.11227436579298293,"total_equity":31122097645.0,"total_assets":50954827038.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02697089239587712,"dividend_yield":null,"eps":12.37,"revenue":6790326453.0,"operating_income":926859585.0,"net_income":919225286.0,"market_cap":null,"profit_margin":0.13537276776934365,"operating_margin":0.13649705819232136,"roa":0.016210410808013238,"gross_margin":0.30699646334072944,"total_equity":34082123517.0,"total_assets":56705860011.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04649076206739096,"dividend_yield":null,"eps":-18.12,"revenue":5255598963.0,"operating_income":-558798645.0,"net_income":-1346653533.0,"market_cap":null,"profit_margin":-0.2562321711532007,"operating_margin":-0.10632444540270376,"roa":-0.023989840359386345,"gross_margin":0.21759817977953277,"total_equity":28966045578.0,"total_assets":56134326566.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.21737606942702095,"dividend_yield":null,"eps":-58.55,"revenue":6442737150.0,"operating_income":-1064492760.0,"net_income":-4350091806.0,"market_cap":null,"profit_margin":-0.6751931212962801,"operating_margin":-0.16522368291868,"roa":-0.0940971112495423,"gross_margin":0.16081347133648002,"total_equity":20011824749.0,"total_assets":46229812459.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.18314783979524757,"dividend_yield":null,"eps":-28.91,"revenue":6609479417.0,"operating_income":-1948747361.0,"net_income":-2148280337.0,"market_cap":null,"profit_margin":-0.3250301879259185,"operating_margin":-0.2948412784201579,"roa":-0.07973127986446683,"gross_margin":0.09132056383253882,"total_equity":11729760719.0,"total_assets":26944009185.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.40718273243052605,"dividend_yield":null,"eps":-74.55,"revenue":10422937413.0,"operating_income":-232138934.0,"net_income":-5538802455.0,"market_cap":null,"profit_margin":-0.5314051342274907,"operating_margin":-0.022271930148066024,"roa":-0.22379076761516647,"gross_margin":0.3393251974811604,"total_equity":13602743962.0,"total_assets":24749914905.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.23386755120434866,"dividend_yield":null,"eps":-63.77,"revenue":7525047298.0,"operating_income":-262319417.0,"net_income":-4738332471.0,"market_cap":null,"profit_margin":-0.6296747758993289,"operating_margin":-0.03485950408175095,"roa":-0.1445344745491685,"gross_margin":0.27130161674101416,"total_equity":20260752065.0,"total_assets":32783406767.0}],"current_price":994.0,"change_pct":-3.78,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-12-12","close":1995.0},{"date":"2018-12-13","close":1995.0},{"date":"2018-12-14","close":1995.0},{"date":"2018-12-17","close":1995.0},{"date":"2018-12-18","close":1985.0},{"date":"2018-12-19","close":1985.0},{"date":"2018-12-20","close":1990.0},{"date":"2018-12-21","close":1990.0},{"date":"2018-12-24","close":1995.0},{"date":"2018-12-26","close":2000.0},{"date":"2018-12-27","close":2000.0},{"date":"2018-12-28","close":1995.0},{"date":"2019-01-02","close":1995.0},{"date":"2019-01-03","close":2000.0},{"date":"2019-01-04","close":1990.0},{"date":"2019-01-07","close":1990.0},{"date":"2019-01-08","close":1990.0},{"date":"2019-01-09","close":2000.0},{"date":"2019-01-10","close":1995.0},{"date":"2019-01-11","close":1995.0},{"date":"2019-01-14","close":1995.0},{"date":"2019-01-15","close":1995.0},{"date":"2019-01-16","close":1995.0},{"date":"2019-01-17","close":1995.0},{"date":"2019-01-18","close":2005.0},{"date":"2019-01-21","close":2000.0},{"date":"2019-01-22","close":1995.0},{"date":"2019-01-23","close":2000.0},{"date":"2019-01-24","close":2000.0},{"date":"2019-01-25","close":2000.0},{"date":"2019-01-28","close":2000.0},{"date":"2019-01-29","close":2000.0},{"date":"2019-01-30","close":2000.0},{"date":"2019-01-31","close":2000.0},{"date":"2019-02-01","close":2000.0},{"date":"2019-02-07","close":2010.0},{"date":"2019-02-08","close":2000.0},{"date":"2019-02-11","close":2000.0},{"date":"2019-02-12","close":2000.0},{"date":"2019-02-13","close":2005.0},{"date":"2019-02-14","close":2005.0},{"date":"2019-02-15","close":2010.0},{"date":"2019-02-18","close":2010.0},{"date":"2019-02-19","close":2005.0},{"date":"2019-02-20","close":2000.0},{"date":"2019-02-21","close":2000.0},{"date":"2019-02-22","close":2000.0},{"date":"2019-02-25","close":2000.0},{"date":"2019-02-26","close":2005.0},{"date":"2019-02-27","close":2005.0},{"date":"2019-02-28","close":1995.0},{"date":"2019-03-04","close":2005.0},{"date":"2019-03-05","close":2000.0},{"date":"2019-03-06","close":1995.0},{"date":"2019-03-07","close":2000.0},{"date":"2019-03-08","close":2000.0},{"date":"2019-03-11","close":2000.0},{"date":"2019-03-12","close":2000.0},{"date":"2019-03-13","close":2005.0},{"date":"2019-03-14","close":2005.0},{"date":"2019-03-15","close":2005.0},{"date":"2019-03-18","close":2005.0},{"date":"2019-03-19","close":2005.0},{"date":"2019-03-20","close":2005.0},{"date":"2019-03-21","close":2000.0},{"date":"2019-03-22","close":2010.0},{"date":"2019-03-25","close":2010.0},{"date":"2019-03-26","close":2010.0},{"date":"2019-03-27","close":2010.0},{"date":"2019-03-28","close":2010.0},{"date":"2019-03-29","close":2010.0},{"date":"2019-04-01","close":2005.0},{"date":"2019-04-02","close":2000.0},{"date":"2019-04-03","close":2000.0},{"date":"2019-04-04","close":2000.0},{"date":"2019-04-05","close":2000.0},{"date":"2019-04-08","close":2005.0},{"date":"2019-04-09","close":2005.0},{"date":"2019-04-10","close":2005.0},{"date":"2019-04-11","close":2000.0},{"date":"2019-04-12","close":2010.0},{"date":"2019-04-15","close":2000.0},{"date":"2019-04-16","close":2000.0},{"date":"2019-04-17","close":2000.0},{"date":"2019-04-18","close":2000.0},{"date":"2019-04-19","close":2000.0},{"date":"2019-04-22","close":2000.0},{"date":"2019-04-23","close":2005.0},{"date":"2019-04-24","close":2005.0},{"date":"2019-04-25","close":2005.0},{"date":"2019-04-26","close":2005.0},{"date":"2019-04-29","close":2000.0},{"date":"2019-04-30","close":2005.0},{"date":"2019-05-02","close":2005.0},{"date":"2019-05-03","close":2010.0},{"date":"2019-05-07","close":2010.0},{"date":"2019-05-08","close":2020.0},{"date":"2019-05-09","close":2015.0},{"date":"2019-05-10","close":2030.0},{"date":"2019-05-13","close":2040.0},{"date":"2019-05-14","close":2040.0},{"date":"2019-05-15","close":2050.0},{"date":"2019-05-16","close":2060.0},{"date":"2019-05-17","close":2050.0},{"date":"2019-05-20","close":2035.0},{"date":"2019-05-21","close":2055.0},{"date":"2019-05-22","close":2050.0},{"date":"2019-05-23","close":2050.0},{"date":"2019-05-24","close":2055.0},{"date":"2019-05-27","close":2055.0},{"date":"2019-05-28","close":2055.0},{"date":"2019-05-29","close":2055.0},{"date":"2019-05-30","close":2030.0},{"date":"2019-05-31","close":2045.0},{"date":"2019-06-03","close":2055.0},{"date":"2019-06-04","close":2045.0},{"date":"2019-06-05","close":2055.0},{"date":"2019-06-07","close":2070.0},{"date":"2019-06-10","close":2075.0},{"date":"2019-06-11","close":2080.0},{"date":"2019-06-12","close":2085.0},{"date":"2019-06-13","close":2095.0},{"date":"2019-06-14","close":2095.0},{"date":"2019-06-17","close":2090.0},{"date":"2019-06-18","close":2095.0},{"date":"2019-06-19","close":2100.0},{"date":"2019-06-20","close":2110.0},{"date":"2019-06-21","close":2110.0},{"date":"2019-06-24","close":2115.0},{"date":"2019-06-25","close":2095.0},{"date":"2019-06-26","close":2105.0},{"date":"2019-06-27","close":2120.0},{"date":"2019-06-28","close":2115.0},{"date":"2019-07-01","close":2125.0},{"date":"2019-07-02","close":2130.0},{"date":"2019-07-03","close":2115.0},{"date":"2019-07-04","close":2100.0},{"date":"2019-07-05","close":2095.0},{"date":"2019-07-08","close":2100.0},{"date":"2019-07-09","close":2120.0},{"date":"2019-07-10","close":2120.0},{"date":"2019-07-11","close":2110.0},{"date":"2019-07-12","close":2120.0},{"date":"2019-07-15","close":2100.0},{"date":"2019-07-16","close":2075.0},{"date":"2019-07-17","close":2085.0},{"date":"2019-07-18","close":2095.0},{"date":"2019-07-19","close":2100.0},{"date":"2019-07-22","close":2120.0},{"date":"2019-07-23","close":2085.0},{"date":"2019-07-24","close":2095.0},{"date":"2019-07-25","close":2090.0},{"date":"2019-07-26","close":2095.0},{"date":"2019-07-29","close":2090.0},{"date":"2019-07-30","close":2080.0},{"date":"2019-07-31","close":2085.0},{"date":"2019-08-01","close":2090.0},{"date":"2019-08-02","close":2090.0},{"date":"2019-08-05","close":2080.0},{"date":"2019-08-06","close":2060.0},{"date":"2019-08-07","close":2060.0},{"date":"2019-08-08","close":2075.0},{"date":"2019-08-09","close":2070.0},{"date":"2019-08-12","close":2075.0},{"date":"2019-08-13","close":2075.0},{"date":"2019-08-14","close":2065.0},{"date":"2019-08-16","close":2065.0},{"date":"2019-08-19","close":2055.0},{"date":"2019-08-20","close":2060.0},{"date":"2019-08-21","close":2060.0},{"date":"2019-08-22","close":2070.0},{"date":"2019-08-23","close":2070.0},{"date":"2019-08-26","close":2070.0},{"date":"2019-08-27","close":2070.0},{"date":"2019-08-28","close":2085.0},{"date":"2019-08-29","close":2060.0},{"date":"2019-08-30","close":2060.0},{"date":"2019-09-02","close":2065.0},{"date":"2019-09-03","close":2065.0},{"date":"2019-09-04","close":2065.0},{"date":"2019-09-05","close":2065.0},{"date":"2019-09-06","close":2060.0},{"date":"2019-09-09","close":2060.0},{"date":"2019-09-10","close":2075.0},{"date":"2019-09-11","close":2060.0},{"date":"2019-09-16","close":2060.0},{"date":"2019-09-17","close":2060.0},{"date":"2019-09-18","close":2065.0},{"date":"2019-09-19","close":2065.0},{"date":"2019-09-20","close":2060.0},{"date":"2019-09-23","close":2060.0},{"date":"2019-09-24","close":2065.0},{"date":"2019-09-25","close":2070.0},{"date":"2019-09-26","close":2075.0},{"date":"2019-09-27","close":2070.0},{"date":"2019-09-30","close":2080.0},{"date":"2019-10-01","close":2080.0},{"date":"2019-10-02","close":2080.0},{"date":"2019-10-04","close":2080.0},{"date":"2019-10-07","close":2075.0},{"date":"2019-10-08","close":2075.0},{"date":"2019-10-10","close":2080.0},{"date":"2019-10-11","close":2075.0},{"date":"2019-10-14","close":2070.0},{"date":"2019-10-15","close":2075.0},{"date":"2019-10-16","close":2075.0},{"date":"2019-10-17","close":2070.0},{"date":"2019-10-18","close":2075.0},{"date":"2019-10-21","close":2075.0},{"date":"2019-10-22","close":2075.0},{"date":"2019-10-23","close":2065.0},{"date":"2019-10-24","close":2065.0},{"date":"2019-10-25","close":2075.0},{"date":"2019-10-28","close":2080.0},{"date":"2019-10-29","close":2075.0},{"date":"2019-10-30","close":2070.0},{"date":"2019-10-31","close":2070.0},{"date":"2019-11-01","close":2055.0},{"date":"2019-11-04","close":2060.0},{"date":"2019-11-05","close":2060.0},{"date":"2019-11-06","close":2055.0},{"date":"2019-11-07","close":2065.0},{"date":"2019-11-08","close":2045.0},{"date":"2019-11-11","close":2045.0},{"date":"2019-11-12","close":2070.0},{"date":"2019-11-13","close":2065.0},{"date":"2019-11-14","close":2065.0},{"date":"2019-11-15","close":2065.0},{"date":"2019-11-18","close":2055.0},{"date":"2019-11-19","close":2055.0},{"date":"2019-11-20","close":2055.0},{"date":"2019-11-21","close":2055.0},{"date":"2019-11-22","close":2055.0},{"date":"2019-11-25","close":2060.0},{"date":"2019-11-26","close":2060.0},{"date":"2019-11-27","close":2060.0},{"date":"2019-11-28","close":2065.0},{"date":"2019-11-29","close":2065.0},{"date":"2019-12-02","close":2045.0},{"date":"2019-12-03","close":2020.0},{"date":"2019-12-04","close":2020.0},{"date":"2019-12-05","close":2030.0},{"date":"2019-12-06","close":2035.0},{"date":"2019-12-09","close":2030.0},{"date":"2019-12-10","close":2035.0},{"date":"2019-12-11","close":2030.0},{"date":"2019-12-12","close":2035.0},{"date":"2019-12-13","close":2030.0},{"date":"2019-12-16","close":2030.0},{"date":"2019-12-17","close":2020.0},{"date":"2019-12-18","close":2020.0},{"date":"2019-12-19","close":2010.0},{"date":"2019-12-20","close":2005.0},{"date":"2019-12-23","close":2010.0},{"date":"2019-12-24","close":2015.0},{"date":"2019-12-26","close":2015.0},{"date":"2019-12-27","close":2015.0},{"date":"2019-12-30","close":2020.0},{"date":"2020-01-02","close":2020.0},{"date":"2020-01-03","close":2025.0},{"date":"2020-01-06","close":2025.0},{"date":"2020-01-07","close":2025.0},{"date":"2020-01-08","close":2025.0},{"date":"2020-01-09","close":2020.0},{"date":"2020-01-10","close":2025.0},{"date":"2020-01-13","close":2020.0},{"date":"2020-01-14","close":2020.0},{"date":"2020-01-15","close":2020.0},{"date":"2020-01-16","close":2020.0},{"date":"2020-01-17","close":2025.0},{"date":"2020-01-20","close":2025.0},{"date":"2020-01-21","close":2020.0},{"date":"2020-01-22","close":2030.0},{"date":"2020-01-23","close":2035.0},{"date":"2020-01-28","close":2030.0},{"date":"2020-01-29","close":2030.0},{"date":"2020-01-30","close":2035.0},{"date":"2020-01-31","close":2025.0},{"date":"2020-02-03","close":2030.0},{"date":"2020-02-04","close":2030.0},{"date":"2020-02-05","close":2030.0},{"date":"2020-02-06","close":2030.0},{"date":"2020-02-07","close":2025.0},{"date":"2020-02-10","close":2025.0},{"date":"2020-02-11","close":2025.0},{"date":"2020-02-12","close":2040.0},{"date":"2020-02-13","close":2045.0},{"date":"2020-02-14","close":2045.0},{"date":"2020-02-17","close":2040.0},{"date":"2020-02-18","close":2040.0},{"date":"2020-02-19","close":2040.0},{"date":"2020-02-20","close":2040.0},{"date":"2020-02-21","close":2035.0},{"date":"2020-02-24","close":2040.0},{"date":"2020-02-25","close":2035.0},{"date":"2020-02-26","close":2035.0},{"date":"2020-02-27","close":2030.0},{"date":"2020-02-28","close":2030.0},{"date":"2020-03-02","close":2035.0},{"date":"2020-03-03","close":2035.0},{"date":"2020-03-04","close":2035.0},{"date":"2020-03-05","close":2035.0},{"date":"2020-03-06","close":2035.0},{"date":"2020-03-09","close":2035.0},{"date":"2020-03-10","close":2035.0},{"date":"2020-03-11","close":2025.0},{"date":"2020-03-12","close":2025.0},{"date":"2020-03-13","close":2020.0},{"date":"2020-03-16","close":2005.0},{"date":"2020-03-17","close":2010.0},{"date":"2020-03-18","close":2020.0},{"date":"2020-03-19","close":2000.0},{"date":"2020-03-20","close":2000.0},{"date":"2020-03-23","close":1995.0},{"date":"2020-03-24","close":2000.0},{"date":"2020-03-25","close":1995.0},{"date":"2020-03-26","close":1995.0},{"date":"2020-03-27","close":2000.0},{"date":"2020-03-30","close":1990.0},{"date":"2020-03-31","close":2000.0},{"date":"2020-04-01","close":2000.0},{"date":"2020-04-02","close":1995.0},{"date":"2020-04-03","close":2000.0},{"date":"2020-04-06","close":1995.0},{"date":"2020-04-07","close":1995.0},{"date":"2020-04-08","close":1995.0},{"date":"2020-04-09","close":1995.0},{"date":"2020-04-10","close":1995.0},{"date":"2020-04-13","close":1995.0},{"date":"2020-04-14","close":2000.0},{"date":"2020-04-16","close":2000.0},{"date":"2020-04-17","close":2000.0},{"date":"2020-04-20","close":2000.0},{"date":"2020-04-21","close":2010.0},{"date":"2020-04-22","close":2000.0},{"date":"2020-04-23","close":1995.0},{"date":"2020-04-24","close":2000.0},{"date":"2020-04-27","close":2000.0},{"date":"2020-04-28","close":2000.0},{"date":"2020-04-29","close":2000.0},{"date":"2020-05-04","close":2000.0},{"date":"2020-05-06","close":2010.0},{"date":"2020-05-07","close":2005.0},{"date":"2020-05-08","close":2010.0},{"date":"2020-05-11","close":2015.0},{"date":"2020-05-12","close":2015.0},{"date":"2020-05-13","close":2015.0},{"date":"2020-05-14","close":2015.0},{"date":"2020-05-15","close":2015.0},{"date":"2020-05-18","close":2015.0},{"date":"2020-05-19","close":2010.0},{"date":"2020-05-20","close":2010.0},{"date":"2020-05-21","close":2010.0},{"date":"2020-05-22","close":2005.0},{"date":"2020-05-25","close":2015.0},{"date":"2020-05-26","close":2010.0},{"date":"2020-05-27","close":2015.0},{"date":"2020-05-28","close":2015.0},{"date":"2020-05-29","close":2005.0},{"date":"2020-06-01","close":2015.0},{"date":"2020-06-02","close":2010.0},{"date":"2020-06-03","close":2015.0},{"date":"2020-06-04","close":2010.0},{"date":"2020-06-05","close":2015.0},{"date":"2020-06-08","close":2015.0},{"date":"2020-06-09","close":2015.0},{"date":"2020-06-10","close":2020.0},{"date":"2020-06-11","close":2020.0},{"date":"2020-06-12","close":2015.0},{"date":"2020-06-15","close":2010.0},{"date":"2020-06-16","close":2010.0},{"date":"2020-06-17","close":2015.0},{"date":"2020-06-18","close":2005.0},{"date":"2020-06-19","close":2010.0},{"date":"2020-06-22","close":2005.0},{"date":"2020-06-23","close":2005.0},{"date":"2020-06-24","close":2005.0},{"date":"2020-06-25","close":2000.0},{"date":"2020-06-26","close":2010.0},{"date":"2020-06-29","close":2005.0},{"date":"2020-06-30","close":2005.0},{"date":"2020-07-01","close":2005.0},{"date":"2020-07-02","close":2005.0},{"date":"2020-07-03","close":2005.0},{"date":"2020-07-06","close":2005.0},{"date":"2020-07-07","close":2005.0},{"date":"2020-07-08","close":2005.0},{"date":"2020-07-09","close":2005.0},{"date":"2020-07-10","close":2005.0},{"date":"2020-07-13","close":2000.0},{"date":"2020-07-14","close":2005.0},{"date":"2020-07-15","close":2005.0},{"date":"2020-07-16","close":2005.0},{"date":"2020-07-17","close":2005.0},{"date":"2020-07-20","close":2005.0},{"date":"2020-07-21","close":2005.0},{"date":"2020-07-22","close":2005.0},{"date":"2020-07-23","close":2005.0},{"date":"2020-07-24","close":2005.0},{"date":"2020-07-27","close":2005.0},{"date":"2020-07-28","close":2005.0},{"date":"2020-07-29","close":2005.0},{"date":"2020-07-30","close":2005.0},{"date":"2020-07-31","close":2005.0},{"date":"2020-08-03","close":2005.0},{"date":"2020-08-04","close":2005.0},{"date":"2020-08-05","close":2000.0},{"date":"2020-08-06","close":2000.0},{"date":"2020-08-07","close":2000.0},{"date":"2020-08-10","close":2000.0},{"date":"2020-08-11","close":2005.0},{"date":"2020-08-12","close":2000.0},{"date":"2020-08-13","close":2000.0},{"date":"2020-08-14","close":2000.0},{"date":"2020-08-18","close":2000.0},{"date":"2020-08-19","close":2000.0},{"date":"2020-08-20","close":2000.0},{"date":"2020-08-21","close":2000.0},{"date":"2020-08-24","close":1990.0},{"date":"2020-08-25","close":2000.0},{"date":"2020-08-26","close":1995.0},{"date":"2020-08-27","close":2000.0},{"date":"2020-08-28","close":2000.0},{"date":"2020-08-31","close":1995.0},{"date":"2020-09-01","close":2000.0},{"date":"2020-09-02","close":2005.0},{"date":"2020-09-03","close":2000.0},{"date":"2020-09-04","close":2005.0},{"date":"2020-09-07","close":2000.0},{"date":"2020-09-08","close":2000.0},{"date":"2020-09-09","close":1990.0},{"date":"2020-09-10","close":2000.0},{"date":"2020-09-11","close":2000.0},{"date":"2020-09-14","close":2005.0},{"date":"2020-09-15","close":2005.0},{"date":"2020-09-16","close":1990.0},{"date":"2020-09-17","close":2000.0},{"date":"2020-09-18","close":2000.0},{"date":"2020-09-21","close":2000.0},{"date":"2020-09-22","close":2000.0},{"date":"2020-09-23","close":2000.0},{"date":"2020-09-24","close":2000.0},{"date":"2020-09-25","close":2000.0},{"date":"2020-09-28","close":2000.0},{"date":"2020-09-29","close":1990.0},{"date":"2020-10-05","close":2000.0},{"date":"2020-10-06","close":2000.0},{"date":"2020-10-07","close":2005.0},{"date":"2020-10-08","close":2005.0},{"date":"2020-10-12","close":2000.0},{"date":"2020-10-13","close":2000.0},{"date":"2020-10-14","close":2005.0},{"date":"2020-10-15","close":2005.0},{"date":"2020-10-16","close":2010.0},{"date":"2020-10-19","close":1995.0},{"date":"2020-10-20","close":2000.0},{"date":"2020-10-21","close":2015.0},{"date":"2020-10-22","close":2015.0},{"date":"2020-10-23","close":2015.0},{"date":"2020-10-26","close":2010.0},{"date":"2020-10-27","close":2010.0},{"date":"2020-10-28","close":2010.0},{"date":"2020-10-29","close":2010.0},{"date":"2020-10-30","close":2010.0},{"date":"2020-11-02","close":2005.0},{"date":"2020-11-03","close":2005.0},{"date":"2020-11-04","close":2005.0},{"date":"2020-11-05","close":2005.0},{"date":"2020-11-06","close":2010.0},{"date":"2020-11-09","close":2010.0},{"date":"2020-11-10","close":2005.0},{"date":"2020-11-11","close":1995.0},{"date":"2020-11-12","close":2000.0},{"date":"2020-11-13","close":2000.0},{"date":"2020-11-16","close":2000.0},{"date":"2020-11-17","close":2010.0},{"date":"2020-11-18","close":2010.0},{"date":"2020-11-19","close":2010.0},{"date":"2020-11-20","close":2010.0},{"date":"2020-11-23","close":2010.0},{"date":"2020-11-24","close":2010.0},{"date":"2020-11-25","close":2000.0},{"date":"2020-11-26","close":2010.0},{"date":"2020-11-27","close":2010.0},{"date":"2020-11-30","close":2010.0},{"date":"2020-12-01","close":2010.0},{"date":"2020-12-02","close":2010.0},{"date":"2020-12-03","close":2015.0},{"date":"2020-12-04","close":2010.0},{"date":"2020-12-07","close":2010.0},{"date":"2020-12-08","close":2020.0},{"date":"2020-12-09","close":2020.0},{"date":"2020-12-10","close":2015.0},{"date":"2020-12-11","close":2010.0},{"date":"2020-12-14","close":2005.0},{"date":"2020-12-15","close":2005.0},{"date":"2020-12-16","close":2005.0},{"date":"2020-12-17","close":2010.0},{"date":"2020-12-18","close":2010.0},{"date":"2020-12-21","close":2015.0},{"date":"2020-12-22","close":2010.0},{"date":"2020-12-23","close":2010.0},{"date":"2020-12-24","close":2015.0},{"date":"2020-12-28","close":2015.0},{"date":"2020-12-29","close":2020.0},{"date":"2020-12-30","close":2025.0},{"date":"2021-01-04","close":2030.0},{"date":"2021-01-05","close":2025.0},{"date":"2021-01-06","close":2025.0},{"date":"2021-01-07","close":2025.0},{"date":"2021-01-08","close":2025.0},{"date":"2021-01-11","close":2025.0},{"date":"2021-01-12","close":2025.0},{"date":"2021-01-13","close":2025.0},{"date":"2021-01-14","close":2025.0},{"date":"2021-01-15","close":2030.0},{"date":"2021-01-18","close":2030.0},{"date":"2021-01-19","close":2030.0},{"date":"2021-01-20","close":2030.0},{"date":"2021-01-21","close":2025.0},{"date":"2021-01-22","close":2025.0},{"date":"2021-01-25","close":2030.0},{"date":"2021-01-26","close":2035.0},{"date":"2021-01-27","close":2025.0},{"date":"2021-01-28","close":2035.0},{"date":"2021-01-29","close":2035.0},{"date":"2021-02-01","close":2035.0},{"date":"2021-02-02","close":2030.0},{"date":"2021-02-03","close":2040.0},{"date":"2021-02-04","close":2040.0},{"date":"2021-02-05","close":2040.0},{"date":"2021-02-08","close":2045.0},{"date":"2021-02-09","close":2055.0},{"date":"2021-02-10","close":2040.0},{"date":"2021-02-15","close":2030.0},{"date":"2021-02-16","close":2050.0},{"date":"2021-02-17","close":2030.0},{"date":"2021-02-18","close":2035.0},{"date":"2021-02-19","close":2040.0},{"date":"2021-02-22","close":2035.0},{"date":"2021-02-23","close":2035.0},{"date":"2021-02-24","close":2040.0},{"date":"2021-02-25","close":2050.0},{"date":"2021-02-26","close":2045.0},{"date":"2021-03-02","close":2050.0},{"date":"2021-03-03","close":2050.0},{"date":"2021-03-04","close":2050.0},{"date":"2021-03-05","close":2055.0},{"date":"2021-03-08","close":2060.0},{"date":"2021-03-09","close":2060.0},{"date":"2021-03-10","close":2050.0},{"date":"2021-03-11","close":2060.0},{"date":"2021-03-12","close":2065.0},{"date":"2021-03-15","close":2060.0},{"date":"2021-03-16","close":2060.0},{"date":"2021-03-17","close":2055.0},{"date":"2021-03-18","close":2055.0},{"date":"2021-03-19","close":2060.0},{"date":"2021-03-22","close":2065.0},{"date":"2021-03-23","close":2070.0},{"date":"2021-03-24","close":2070.0},{"date":"2021-03-25","close":2075.0},{"date":"2021-03-26","close":2095.0},{"date":"2021-03-29","close":2115.0},{"date":"2021-03-30","close":2115.0},{"date":"2021-03-31","close":2120.0},{"date":"2021-04-01","close":2120.0},{"date":"2021-04-02","close":2125.0},{"date":"2021-04-05","close":2130.0},{"date":"2021-04-06","close":2125.0},{"date":"2021-04-07","close":2135.0},{"date":"2021-04-08","close":2145.0},{"date":"2021-04-09","close":2135.0},{"date":"2021-04-12","close":2150.0},{"date":"2021-04-13","close":2100.0},{"date":"2021-04-14","close":2095.0},{"date":"2021-04-15","close":2120.0},{"date":"2021-04-16","close":2115.0},{"date":"2021-04-19","close":2120.0},{"date":"2021-04-20","close":2115.0},{"date":"2021-04-21","close":2110.0},{"date":"2021-04-22","close":2110.0},{"date":"2021-04-23","close":2110.0},{"date":"2021-04-26","close":2110.0},{"date":"2021-04-27","close":2140.0},{"date":"2021-04-28","close":2130.0},{"date":"2021-04-29","close":2115.0},{"date":"2021-04-30","close":2115.0},{"date":"2021-05-03","close":2115.0},{"date":"2021-05-04","close":2100.0},{"date":"2021-05-06","close":2120.0},{"date":"2021-05-07","close":2080.0},{"date":"2021-05-10","close":2080.0},{"date":"2021-05-11","close":2090.0},{"date":"2021-05-12","close":2205.0},{"date":"2021-05-13","close":2200.0},{"date":"2021-05-14","close":2200.0},{"date":"2021-05-17","close":2200.0},{"date":"2021-05-18","close":2200.0},{"date":"2021-05-20","close":2200.0},{"date":"2021-05-21","close":2200.0},{"date":"2021-05-24","close":2200.0},{"date":"2021-05-25","close":2200.0},{"date":"2021-05-26","close":2200.0},{"date":"2021-05-27","close":2200.0},{"date":"2021-05-28","close":2200.0},{"date":"2021-05-31","close":2200.0},{"date":"2021-06-01","close":2200.0},{"date":"2021-06-02","close":2200.0},{"date":"2021-06-03","close":2200.0},{"date":"2021-06-04","close":2200.0},{"date":"2021-06-07","close":2200.0},{"date":"2021-06-08","close":2200.0},{"date":"2021-06-09","close":2200.0},{"date":"2021-06-10","close":2200.0},{"date":"2021-06-11","close":2200.0},{"date":"2021-06-14","close":2200.0},{"date":"2021-06-15","close":2200.0},{"date":"2021-06-16","close":2200.0},{"date":"2021-06-17","close":2200.0},{"date":"2021-06-18","close":2200.0},{"date":"2021-06-21","close":2200.0},{"date":"2021-06-22","close":2200.0},{"date":"2021-06-23","close":2200.0},{"date":"2021-06-24","close":2200.0},{"date":"2021-06-25","close":2200.0},{"date":"2021-06-28","close":2200.0},{"date":"2021-06-29","close":2200.0},{"date":"2021-06-30","close":2200.0},{"date":"2021-07-01","close":2200.0},{"date":"2021-07-02","close":2200.0},{"date":"2021-07-05","close":2200.0},{"date":"2021-07-06","close":2200.0},{"date":"2021-07-07","close":2200.0},{"date":"2021-07-08","close":2200.0},{"date":"2021-07-09","close":2200.0},{"date":"2021-07-12","close":2200.0},{"date":"2021-07-13","close":2200.0},{"date":"2021-07-14","close":2200.0},{"date":"2021-07-15","close":2200.0},{"date":"2021-07-16","close":2200.0},{"date":"2021-07-19","close":2200.0},{"date":"2021-07-20","close":2200.0},{"date":"2021-07-21","close":2200.0},{"date":"2021-07-22","close":2200.0},{"date":"2021-07-23","close":2200.0},{"date":"2021-07-26","close":2200.0},{"date":"2021-07-27","close":2200.0},{"date":"2021-07-28","close":2200.0},{"date":"2021-07-29","close":2200.0},{"date":"2021-07-30","close":2200.0},{"date":"2021-08-02","close":2200.0},{"date":"2021-08-03","close":2200.0},{"date":"2021-08-04","close":2200.0},{"date":"2021-08-05","close":2200.0},{"date":"2021-08-06","close":4675.0},{"date":"2021-08-09","close":3830.0},{"date":"2021-08-10","close":3680.0},{"date":"2021-08-11","close":3735.0},{"date":"2021-08-12","close":3710.0},{"date":"2021-08-13","close":4000.0},{"date":"2021-08-17","close":3775.0},{"date":"2021-08-18","close":3895.0},{"date":"2021-08-19","close":3945.0},{"date":"2021-08-20","close":3705.0},{"date":"2021-08-23","close":3655.0},{"date":"2021-08-24","close":3650.0},{"date":"2021-08-25","close":3640.0},{"date":"2021-08-26","close":3640.0},{"date":"2021-08-27","close":3515.0},{"date":"2021-08-30","close":3500.0},{"date":"2021-08-31","close":3400.0},{"date":"2021-09-01","close":3420.0},{"date":"2021-09-02","close":3345.0},{"date":"2021-09-03","close":3225.0},{"date":"2021-09-06","close":3150.0},{"date":"2021-09-07","close":3015.0},{"date":"2021-09-08","close":3015.0},{"date":"2021-09-09","close":3025.0},{"date":"2021-09-10","close":3150.0},{"date":"2021-09-13","close":3125.0},{"date":"2021-09-14","close":3015.0},{"date":"2021-09-15","close":2995.0},{"date":"2021-09-16","close":3035.0},{"date":"2021-09-17","close":3045.0},{"date":"2021-09-23","close":3130.0},{"date":"2021-09-24","close":3290.0},{"date":"2021-09-27","close":3315.0},{"date":"2021-09-28","close":3335.0},{"date":"2021-09-29","close":3320.0},{"date":"2021-09-30","close":3270.0},{"date":"2021-10-01","close":3240.0},{"date":"2021-10-05","close":3120.0},{"date":"2021-10-06","close":2975.0},{"date":"2021-10-07","close":3025.0},{"date":"2021-10-08","close":3005.0},{"date":"2021-10-12","close":3080.0},{"date":"2021-10-13","close":3040.0},{"date":"2021-10-14","close":3045.0},{"date":"2021-10-15","close":3065.0},{"date":"2021-10-18","close":3110.0},{"date":"2021-10-19","close":3110.0},{"date":"2021-10-20","close":3135.0},{"date":"2021-10-21","close":3125.0},{"date":"2021-10-22","close":3105.0},{"date":"2021-10-25","close":3120.0},{"date":"2021-10-26","close":3105.0},{"date":"2021-10-27","close":3040.0},{"date":"2021-10-28","close":3070.0},{"date":"2021-10-29","close":3080.0},{"date":"2021-11-01","close":3060.0},{"date":"2021-11-02","close":3045.0},{"date":"2021-11-03","close":3180.0},{"date":"2021-11-04","close":3350.0},{"date":"2021-11-05","close":3230.0},{"date":"2021-11-08","close":3280.0},{"date":"2021-11-09","close":3185.0},{"date":"2021-11-10","close":3155.0},{"date":"2021-11-11","close":3050.0},{"date":"2021-11-12","close":3085.0},{"date":"2021-11-15","close":3130.0},{"date":"2021-11-16","close":3165.0},{"date":"2021-11-17","close":2970.0},{"date":"2021-11-18","close":3860.0},{"date":"2021-11-19","close":4075.0},{"date":"2021-11-22","close":3755.0},{"date":"2021-11-23","close":3605.0},{"date":"2021-11-24","close":3665.0},{"date":"2021-11-25","close":3800.0},{"date":"2021-11-26","close":3905.0},{"date":"2021-11-29","close":3950.0},{"date":"2021-11-30","close":3670.0},{"date":"2021-12-01","close":3565.0},{"date":"2021-12-02","close":3615.0},{"date":"2021-12-03","close":3580.0},{"date":"2021-12-06","close":3470.0},{"date":"2021-12-07","close":4155.0},{"date":"2021-12-08","close":3935.0},{"date":"2021-12-09","close":4130.0},{"date":"2021-12-10","close":4135.0},{"date":"2021-12-13","close":4210.0},{"date":"2021-12-14","close":4380.0},{"date":"2021-12-15","close":4230.0},{"date":"2021-12-16","close":4275.0},{"date":"2021-12-17","close":4260.0},{"date":"2021-12-20","close":4360.0},{"date":"2021-12-21","close":4305.0},{"date":"2021-12-22","close":4280.0},{"date":"2021-12-23","close":4250.0},{"date":"2021-12-24","close":4075.0},{"date":"2021-12-27","close":3980.0},{"date":"2021-12-28","close":3860.0},{"date":"2021-12-29","close":4090.0},{"date":"2021-12-30","close":4065.0},{"date":"2022-01-03","close":4060.0},{"date":"2022-01-04","close":4075.0},{"date":"2022-01-05","close":4020.0},{"date":"2022-01-06","close":3960.0},{"date":"2022-01-07","close":3990.0},{"date":"2022-01-10","close":4005.0},{"date":"2022-01-11","close":3900.0},{"date":"2022-01-12","close":3930.0},{"date":"2022-01-13","close":3900.0},{"date":"2022-01-14","close":3805.0},{"date":"2022-01-17","close":3695.0},{"date":"2022-01-18","close":3675.0},{"date":"2022-01-19","close":3675.0},{"date":"2022-01-20","close":3700.0},{"date":"2022-01-21","close":3675.0},{"date":"2022-01-24","close":3555.0},{"date":"2022-01-25","close":3390.0},{"date":"2022-01-26","close":3390.0},{"date":"2022-01-27","close":3410.0},{"date":"2022-01-28","close":3455.0},{"date":"2022-02-03","close":3480.0},{"date":"2022-02-04","close":3445.0},{"date":"2022-02-07","close":3570.0},{"date":"2022-02-08","close":3570.0},{"date":"2022-02-09","close":3545.0},{"date":"2022-02-10","close":3495.0},{"date":"2022-02-11","close":3400.0},{"date":"2022-02-14","close":3300.0},{"date":"2022-02-15","close":3320.0},{"date":"2022-02-16","close":3345.0},{"date":"2022-02-17","close":3350.0},{"date":"2022-02-18","close":3350.0},{"date":"2022-02-21","close":3335.0},{"date":"2022-02-22","close":3350.0},{"date":"2022-02-23","close":3240.0},{"date":"2022-02-24","close":3085.0},{"date":"2022-02-25","close":3370.0},{"date":"2022-02-28","close":3365.0},{"date":"2022-03-02","close":3285.0},{"date":"2022-03-03","close":3195.0},{"date":"2022-03-04","close":3195.0},{"date":"2022-03-07","close":3130.0},{"date":"2022-03-08","close":3095.0},{"date":"2022-03-10","close":3095.0},{"date":"2022-03-11","close":3180.0},{"date":"2022-03-14","close":3200.0},{"date":"2022-03-15","close":3200.0},{"date":"2022-03-16","close":3200.0},{"date":"2022-03-17","close":3200.0},{"date":"2022-03-18","close":3230.0},{"date":"2022-03-21","close":3165.0},{"date":"2022-03-22","close":3175.0},{"date":"2022-03-23","close":3270.0},{"date":"2022-03-24","close":3315.0},{"date":"2022-03-25","close":3240.0},{"date":"2022-03-28","close":3130.0},{"date":"2022-03-29","close":3180.0},{"date":"2022-03-30","close":3200.0},{"date":"2022-03-31","close":3180.0},{"date":"2022-04-01","close":3250.0},{"date":"2022-04-04","close":3260.0},{"date":"2022-04-05","close":3345.0},{"date":"2022-04-06","close":3345.0},{"date":"2022-04-07","close":3305.0},{"date":"2022-04-08","close":3310.0},{"date":"2022-04-11","close":3240.0},{"date":"2022-04-12","close":3240.0},{"date":"2022-04-13","close":3265.0},{"date":"2022-04-14","close":3265.0},{"date":"2022-04-15","close":3260.0},{"date":"2022-04-18","close":3195.0},{"date":"2022-04-19","close":3220.0},{"date":"2022-04-20","close":3200.0},{"date":"2022-04-21","close":3200.0},{"date":"2022-04-22","close":3200.0},{"date":"2022-04-25","close":3085.0},{"date":"2022-04-26","close":3085.0},{"date":"2022-04-27","close":3215.0},{"date":"2022-04-28","close":3060.0},{"date":"2022-04-29","close":3060.0},{"date":"2022-05-02","close":2990.0},{"date":"2022-05-03","close":2940.0},{"date":"2022-05-04","close":2765.0},{"date":"2022-05-06","close":2790.0},{"date":"2022-05-09","close":2700.0},{"date":"2022-05-10","close":2680.0},{"date":"2022-05-11","close":2680.0},{"date":"2022-05-12","close":2515.0},{"date":"2022-05-13","close":2615.0},{"date":"2022-05-16","close":2655.0},{"date":"2022-05-17","close":2580.0},{"date":"2022-05-18","close":2500.0},{"date":"2022-05-19","close":2555.0},{"date":"2022-05-20","close":2565.0},{"date":"2022-05-23","close":2520.0},{"date":"2022-05-24","close":2495.0},{"date":"2022-05-25","close":2395.0},{"date":"2022-05-26","close":2395.0},{"date":"2022-05-27","close":2460.0},{"date":"2022-05-30","close":2470.0},{"date":"2022-05-31","close":2545.0},{"date":"2022-06-02","close":2640.0},{"date":"2022-06-03","close":2630.0},{"date":"2022-06-07","close":2550.0},{"date":"2022-06-08","close":2525.0},{"date":"2022-06-09","close":2520.0},{"date":"2022-06-10","close":2600.0},{"date":"2022-06-13","close":2425.0},{"date":"2022-06-14","close":2280.0},{"date":"2022-06-15","close":2150.0},{"date":"2022-06-16","close":2175.0},{"date":"2022-06-17","close":2105.0},{"date":"2022-06-20","close":1995.0},{"date":"2022-06-21","close":1980.0},{"date":"2022-06-22","close":1805.0},{"date":"2022-06-23","close":1780.0},{"date":"2022-06-24","close":1835.0},{"date":"2022-06-27","close":1935.0},{"date":"2022-06-28","close":2050.0},{"date":"2022-06-29","close":1985.0},{"date":"2022-06-30","close":1990.0},{"date":"2022-07-01","close":1900.0},{"date":"2022-07-04","close":1880.0},{"date":"2022-07-05","close":1930.0},{"date":"2022-07-06","close":1990.0},{"date":"2022-07-07","close":2035.0},{"date":"2022-07-08","close":2050.0},{"date":"2022-07-11","close":2120.0},{"date":"2022-07-12","close":2755.0},{"date":"2022-07-13","close":2820.0},{"date":"2022-07-14","close":2705.0},{"date":"2022-07-15","close":2395.0},{"date":"2022-07-18","close":2450.0},{"date":"2022-07-19","close":2405.0},{"date":"2022-07-20","close":2570.0},{"date":"2022-07-21","close":2465.0},{"date":"2022-07-22","close":2375.0},{"date":"2022-07-25","close":2495.0},{"date":"2022-07-26","close":2435.0},{"date":"2022-07-27","close":2515.0},{"date":"2022-07-28","close":2485.0},{"date":"2022-07-29","close":2420.0},{"date":"2022-08-01","close":2480.0},{"date":"2022-08-02","close":2400.0},{"date":"2022-08-03","close":2420.0},{"date":"2022-08-04","close":2285.0},{"date":"2022-08-05","close":2275.0},{"date":"2022-08-08","close":2250.0},{"date":"2022-08-09","close":2250.0},{"date":"2022-08-10","close":2215.0},{"date":"2022-08-11","close":2305.0},{"date":"2022-08-12","close":2190.0},{"date":"2022-08-16","close":2175.0},{"date":"2022-08-17","close":2175.0},{"date":"2022-08-18","close":2180.0},{"date":"2022-08-19","close":2125.0},{"date":"2022-08-22","close":2005.0},{"date":"2022-08-23","close":2015.0},{"date":"2022-08-24","close":2010.0},{"date":"2022-08-25","close":2045.0},{"date":"2022-08-26","close":2030.0},{"date":"2022-08-29","close":1965.0},{"date":"2022-08-30","close":2000.0},{"date":"2022-08-31","close":2005.0},{"date":"2022-09-01","close":1950.0},{"date":"2022-09-02","close":1905.0},{"date":"2022-09-05","close":1890.0},{"date":"2022-09-06","close":1885.0},{"date":"2022-09-07","close":1880.0},{"date":"2022-09-08","close":1880.0},{"date":"2022-09-13","close":1915.0},{"date":"2022-09-14","close":1995.0},{"date":"2022-09-15","close":2075.0},{"date":"2022-09-16","close":1975.0},{"date":"2022-09-19","close":1850.0},{"date":"2022-09-20","close":1885.0},{"date":"2022-09-21","close":1960.0},{"date":"2022-09-22","close":1980.0},{"date":"2022-09-23","close":2100.0},{"date":"2022-09-26","close":2075.0},{"date":"2022-09-27","close":2380.0},{"date":"2022-09-28","close":2515.0},{"date":"2022-09-29","close":2255.0},{"date":"2022-09-30","close":2340.0},{"date":"2022-10-04","close":2350.0},{"date":"2022-10-05","close":2320.0},{"date":"2022-10-06","close":2365.0},{"date":"2022-10-07","close":2275.0},{"date":"2022-10-11","close":2040.0},{"date":"2022-10-12","close":2015.0},{"date":"2022-10-13","close":1905.0},{"date":"2022-10-14","close":2075.0},{"date":"2022-10-17","close":2055.0},{"date":"2022-10-18","close":2150.0},{"date":"2022-10-19","close":2100.0},{"date":"2022-10-20","close":2055.0},{"date":"2022-10-21","close":1990.0},{"date":"2022-10-24","close":1975.0},{"date":"2022-10-25","close":1970.0},{"date":"2022-10-26","close":1955.0},{"date":"2022-10-27","close":1965.0},{"date":"2022-10-28","close":1940.0},{"date":"2022-10-31","close":2010.0},{"date":"2022-11-01","close":1960.0},{"date":"2022-11-02","close":1960.0},{"date":"2022-11-03","close":1935.0},{"date":"2022-11-04","close":1945.0},{"date":"2022-11-07","close":1960.0},{"date":"2022-11-08","close":1935.0},{"date":"2022-11-09","close":2010.0},{"date":"2022-11-10","close":2010.0},{"date":"2022-11-11","close":2045.0},{"date":"2022-11-14","close":2050.0},{"date":"2022-11-15","close":2035.0},{"date":"2022-11-16","close":2030.0},{"date":"2022-11-17","close":2030.0},{"date":"2022-11-18","close":2040.0},{"date":"2022-11-21","close":2055.0},{"date":"2022-11-22","close":2050.0},{"date":"2022-11-23","close":2095.0},{"date":"2022-11-24","close":2125.0},{"date":"2022-11-25","close":2160.0},{"date":"2022-11-28","close":2055.0},{"date":"2022-11-29","close":2045.0},{"date":"2022-11-30","close":2000.0},{"date":"2022-12-01","close":2045.0},{"date":"2022-12-02","close":2010.0},{"date":"2022-12-05","close":1965.0},{"date":"2022-12-06","close":1930.0},{"date":"2022-12-07","close":1890.0},{"date":"2022-12-08","close":1895.0},{"date":"2022-12-09","close":1910.0},{"date":"2022-12-12","close":1890.0},{"date":"2022-12-13","close":1865.0},{"date":"2022-12-14","close":1935.0},{"date":"2022-12-15","close":1885.0},{"date":"2022-12-16","close":1860.0},{"date":"2022-12-19","close":1850.0},{"date":"2022-12-20","close":1910.0},{"date":"2022-12-21","close":1950.0},{"date":"2022-12-22","close":2005.0},{"date":"2022-12-23","close":2050.0},{"date":"2022-12-26","close":1980.0},{"date":"2022-12-27","close":2030.0},{"date":"2022-12-28","close":2005.0},{"date":"2022-12-29","close":1980.0},{"date":"2023-01-02","close":1945.0},{"date":"2023-01-03","close":1900.0},{"date":"2023-01-04","close":1965.0},{"date":"2023-01-05","close":1950.0},{"date":"2023-01-06","close":1925.0},{"date":"2023-01-09","close":1970.0},{"date":"2023-01-10","close":1995.0},{"date":"2023-01-11","close":2010.0},{"date":"2023-01-12","close":2015.0},{"date":"2023-01-13","close":2030.0},{"date":"2023-01-16","close":2075.0},{"date":"2023-01-17","close":2120.0},{"date":"2023-01-18","close":2210.0},{"date":"2023-01-19","close":2110.0},{"date":"2023-01-20","close":2195.0},{"date":"2023-01-25","close":2220.0},{"date":"2023-01-26","close":2300.0},{"date":"2023-01-27","close":2375.0},{"date":"2023-01-30","close":2375.0},{"date":"2023-01-31","close":2385.0},{"date":"2023-02-01","close":2300.0},{"date":"2023-02-02","close":2395.0},{"date":"2023-02-03","close":2445.0},{"date":"2023-02-06","close":2295.0},{"date":"2023-02-07","close":2335.0},{"date":"2023-02-08","close":2435.0},{"date":"2023-02-09","close":2460.0},{"date":"2023-02-10","close":2350.0},{"date":"2023-02-13","close":2460.0},{"date":"2023-02-14","close":2420.0},{"date":"2023-02-15","close":2335.0},{"date":"2023-02-16","close":2270.0},{"date":"2023-02-17","close":2215.0},{"date":"2023-02-20","close":2225.0},{"date":"2023-02-21","close":2270.0},{"date":"2023-02-22","close":2205.0},{"date":"2023-02-23","close":2445.0},{"date":"2023-02-24","close":2365.0},{"date":"2023-02-27","close":2295.0},{"date":"2023-02-28","close":2335.0},{"date":"2023-03-02","close":2330.0},{"date":"2023-03-03","close":2330.0},{"date":"2023-03-06","close":2380.0},{"date":"2023-03-07","close":2295.0},{"date":"2023-03-08","close":2225.0},{"date":"2023-03-09","close":2215.0},{"date":"2023-03-10","close":2110.0},{"date":"2023-03-13","close":2100.0},{"date":"2023-03-14","close":1994.0},{"date":"2023-03-15","close":1999.0},{"date":"2023-03-16","close":2005.0},{"date":"2023-03-17","close":2100.0},{"date":"2023-03-20","close":2140.0},{"date":"2023-03-21","close":2155.0},{"date":"2023-03-22","close":2155.0},{"date":"2023-03-23","close":2100.0},{"date":"2023-03-24","close":2120.0},{"date":"2023-03-27","close":2070.0},{"date":"2023-03-28","close":2085.0},{"date":"2023-03-29","close":2015.0},{"date":"2023-03-30","close":2015.0},{"date":"2023-03-31","close":1988.0},{"date":"2023-04-03","close":1980.0},{"date":"2023-04-04","close":2030.0},{"date":"2023-04-05","close":2040.0},{"date":"2023-04-06","close":1994.0},{"date":"2023-04-07","close":1939.0},{"date":"2023-04-10","close":1877.0},{"date":"2023-04-11","close":1870.0},{"date":"2023-04-12","close":1897.0},{"date":"2023-04-13","close":1911.0},{"date":"2023-04-14","close":1916.0},{"date":"2023-04-17","close":1929.0},{"date":"2023-04-18","close":2070.0},{"date":"2023-04-19","close":2055.0},{"date":"2023-04-20","close":1974.0},{"date":"2023-04-21","close":1903.0},{"date":"2023-04-24","close":1887.0},{"date":"2023-04-25","close":1919.0},{"date":"2023-04-26","close":1874.0},{"date":"2023-04-27","close":1885.0},{"date":"2023-04-28","close":1832.0},{"date":"2023-05-02","close":1837.0},{"date":"2023-05-03","close":1833.0},{"date":"2023-05-04","close":1980.0},{"date":"2023-05-08","close":1993.0},{"date":"2023-05-09","close":2160.0},{"date":"2023-05-10","close":2180.0},{"date":"2023-05-11","close":2185.0},{"date":"2023-05-12","close":2190.0},{"date":"2023-05-15","close":2095.0},{"date":"2023-05-16","close":2185.0},{"date":"2023-05-17","close":2200.0},{"date":"2023-05-18","close":2300.0},{"date":"2023-05-19","close":2295.0},{"date":"2023-05-22","close":2290.0},{"date":"2023-05-23","close":2250.0},{"date":"2023-05-24","close":2185.0},{"date":"2023-05-25","close":2150.0},{"date":"2023-05-26","close":2135.0},{"date":"2023-05-30","close":2105.0},{"date":"2023-05-31","close":2140.0},{"date":"2023-06-01","close":2340.0},{"date":"2023-06-02","close":2305.0},{"date":"2023-06-05","close":2330.0},{"date":"2023-06-07","close":2250.0},{"date":"2023-06-08","close":2235.0},{"date":"2023-06-09","close":2285.0},{"date":"2023-06-12","close":2265.0},{"date":"2023-06-13","close":2275.0},{"date":"2023-06-14","close":2300.0},{"date":"2023-06-15","close":2350.0},{"date":"2023-06-16","close":2330.0},{"date":"2023-06-19","close":2325.0},{"date":"2023-06-20","close":2285.0},{"date":"2023-06-21","close":2220.0},{"date":"2023-06-22","close":2280.0},{"date":"2023-06-23","close":2260.0},{"date":"2023-06-26","close":2340.0},{"date":"2023-06-27","close":2365.0},{"date":"2023-06-28","close":2400.0},{"date":"2023-06-29","close":2370.0},{"date":"2023-06-30","close":2320.0},{"date":"2023-07-03","close":2285.0},{"date":"2023-07-04","close":2305.0},{"date":"2023-07-05","close":2260.0},{"date":"2023-07-06","close":2200.0},{"date":"2023-07-07","close":2615.0},{"date":"2023-07-10","close":3090.0},{"date":"2023-07-11","close":3195.0},{"date":"2023-07-12","close":3735.0},{"date":"2023-07-13","close":4115.0},{"date":"2023-07-14","close":3980.0},{"date":"2023-07-17","close":3600.0},{"date":"2023-07-18","close":3765.0},{"date":"2023-07-19","close":3720.0},{"date":"2023-07-20","close":3860.0},{"date":"2023-07-21","close":3770.0},{"date":"2023-07-24","close":3115.0},{"date":"2023-07-25","close":3200.0},{"date":"2023-07-26","close":3530.0},{"date":"2023-07-27","close":3480.0},{"date":"2023-07-28","close":3325.0},{"date":"2023-07-31","close":3485.0},{"date":"2023-08-01","close":3370.0},{"date":"2023-08-02","close":3235.0},{"date":"2023-08-03","close":3490.0},{"date":"2023-08-04","close":3650.0},{"date":"2023-08-07","close":3395.0},{"date":"2023-08-08","close":3580.0},{"date":"2023-08-09","close":3700.0},{"date":"2023-08-10","close":3590.0},{"date":"2023-08-11","close":3460.0},{"date":"2023-08-14","close":3510.0},{"date":"2023-08-16","close":3700.0},{"date":"2023-08-17","close":3655.0},{"date":"2023-08-18","close":3425.0},{"date":"2023-08-21","close":3590.0},{"date":"2023-08-22","close":4585.0},{"date":"2023-08-23","close":4620.0},{"date":"2023-08-24","close":4695.0},{"date":"2023-08-25","close":4410.0},{"date":"2023-08-28","close":4235.0},{"date":"2023-08-29","close":4290.0},{"date":"2023-08-30","close":4230.0},{"date":"2023-08-31","close":4235.0},{"date":"2023-09-01","close":2965.0},{"date":"2023-09-04","close":2410.0},{"date":"2023-09-05","close":2200.0},{"date":"2023-09-06","close":2185.0},{"date":"2023-09-07","close":2050.0},{"date":"2023-09-08","close":2200.0},{"date":"2023-09-11","close":2260.0},{"date":"2023-09-12","close":2160.0},{"date":"2023-09-13","close":2390.0},{"date":"2023-09-14","close":2370.0},{"date":"2023-09-15","close":2455.0},{"date":"2023-09-18","close":2390.0},{"date":"2023-09-19","close":2245.0},{"date":"2023-09-20","close":2175.0},{"date":"2023-09-21","close":2120.0},{"date":"2023-09-22","close":2135.0},{"date":"2023-09-25","close":2130.0},{"date":"2023-09-26","close":2045.0},{"date":"2023-09-27","close":2115.0},{"date":"2023-10-04","close":2105.0},{"date":"2023-10-05","close":2115.0},{"date":"2023-10-06","close":2145.0},{"date":"2023-10-10","close":2105.0},{"date":"2023-10-11","close":2170.0},{"date":"2023-10-12","close":2180.0},{"date":"2023-10-13","close":2150.0},{"date":"2023-10-16","close":2065.0},{"date":"2023-10-17","close":2155.0},{"date":"2023-10-18","close":2150.0},{"date":"2023-10-19","close":2070.0},{"date":"2023-10-20","close":2130.0},{"date":"2023-10-23","close":2240.0},{"date":"2023-10-24","close":2200.0},{"date":"2023-10-25","close":2115.0},{"date":"2023-10-26","close":2030.0},{"date":"2023-10-27","close":2115.0},{"date":"2023-10-30","close":2095.0},{"date":"2023-10-31","close":2020.0},{"date":"2023-11-01","close":2110.0},{"date":"2023-11-02","close":2055.0},{"date":"2023-11-03","close":2105.0},{"date":"2023-11-06","close":2065.0},{"date":"2023-11-07","close":1990.0},{"date":"2023-11-08","close":1998.0},{"date":"2023-11-09","close":1951.0},{"date":"2023-11-10","close":1999.0},{"date":"2023-11-13","close":2045.0},{"date":"2023-11-14","close":1991.0},{"date":"2023-11-15","close":2015.0},{"date":"2023-11-16","close":2035.0},{"date":"2023-11-17","close":2070.0},{"date":"2023-11-20","close":2080.0},{"date":"2023-11-21","close":2150.0},{"date":"2023-11-22","close":2165.0},{"date":"2023-11-23","close":2050.0},{"date":"2023-11-24","close":2180.0},{"date":"2023-11-27","close":2245.0},{"date":"2023-11-28","close":2120.0},{"date":"2023-11-29","close":2110.0},{"date":"2023-11-30","close":2085.0},{"date":"2023-12-01","close":1980.0},{"date":"2023-12-04","close":1964.0},{"date":"2023-12-05","close":1738.0},{"date":"2023-12-06","close":1937.0},{"date":"2023-12-07","close":1815.0},{"date":"2023-12-08","close":1922.0},{"date":"2023-12-11","close":1882.0},{"date":"2023-12-12","close":1925.0},{"date":"2023-12-13","close":1950.0},{"date":"2023-12-14","close":1977.0},{"date":"2023-12-15","close":1980.0},{"date":"2023-12-18","close":1990.0},{"date":"2023-12-19","close":2000.0},{"date":"2023-12-20","close":1939.0},{"date":"2023-12-21","close":1854.0},{"date":"2023-12-22","close":1863.0},{"date":"2023-12-26","close":1856.0},{"date":"2023-12-27","close":1810.0},{"date":"2023-12-28","close":1939.0},{"date":"2024-01-02","close":2210.0},{"date":"2024-01-03","close":2120.0},{"date":"2024-01-04","close":2115.0},{"date":"2024-01-05","close":2115.0},{"date":"2024-01-08","close":2090.0},{"date":"2024-01-09","close":2225.0},{"date":"2024-01-10","close":2150.0},{"date":"2024-01-11","close":2105.0},{"date":"2024-01-12","close":2080.0},{"date":"2024-01-15","close":2050.0},{"date":"2024-01-16","close":2000.0},{"date":"2024-01-17","close":1907.0},{"date":"2024-01-18","close":1888.0},{"date":"2024-01-19","close":1904.0},{"date":"2024-01-22","close":1791.0},{"date":"2024-01-23","close":1763.0},{"date":"2024-01-24","close":1740.0},{"date":"2024-01-25","close":1673.0},{"date":"2024-01-26","close":1577.0},{"date":"2024-01-29","close":1729.0},{"date":"2024-01-30","close":1677.0},{"date":"2024-01-31","close":1702.0},{"date":"2024-02-01","close":1838.0},{"date":"2024-02-02","close":1835.0},{"date":"2024-02-05","close":1815.0},{"date":"2024-02-06","close":1668.0},{"date":"2024-02-07","close":1660.0},{"date":"2024-02-08","close":1619.0},{"date":"2024-02-13","close":1700.0},{"date":"2024-02-14","close":1665.0},{"date":"2024-02-15","close":1605.0},{"date":"2024-02-16","close":1687.0},{"date":"2024-02-19","close":1848.0},{"date":"2024-02-20","close":1783.0},{"date":"2024-02-21","close":1765.0},{"date":"2024-02-22","close":1692.0},{"date":"2024-02-23","close":1620.0},{"date":"2024-02-26","close":1584.0},{"date":"2024-02-27","close":1679.0},{"date":"2024-02-28","close":1644.0},{"date":"2024-02-29","close":1580.0},{"date":"2024-03-04","close":1590.0},{"date":"2024-03-05","close":1621.0},{"date":"2024-03-06","close":1628.0},{"date":"2024-03-07","close":1594.0},{"date":"2024-03-08","close":1580.0},{"date":"2024-03-11","close":1830.0},{"date":"2024-03-12","close":1824.0},{"date":"2024-03-13","close":1771.0},{"date":"2024-03-14","close":1678.0},{"date":"2024-03-15","close":1608.0},{"date":"2024-03-18","close":1604.0},{"date":"2024-03-19","close":1603.0},{"date":"2024-03-20","close":1698.0},{"date":"2024-03-21","close":1750.0},{"date":"2024-03-22","close":1710.0},{"date":"2024-03-25","close":1625.0},{"date":"2024-03-26","close":1631.0},{"date":"2024-03-27","close":1621.0},{"date":"2024-03-28","close":1590.0},{"date":"2024-03-29","close":1575.0},{"date":"2024-04-01","close":1540.0},{"date":"2024-04-02","close":1530.0},{"date":"2024-04-03","close":1508.0},{"date":"2024-04-04","close":1511.0},{"date":"2024-04-05","close":1496.0},{"date":"2024-04-08","close":1412.0},{"date":"2024-04-09","close":1500.0},{"date":"2024-04-11","close":1435.0},{"date":"2024-04-12","close":1470.0},{"date":"2024-04-15","close":1408.0},{"date":"2024-04-16","close":1310.0},{"date":"2024-04-17","close":1522.0},{"date":"2024-04-18","close":1767.0},{"date":"2024-04-19","close":1721.0},{"date":"2024-04-22","close":1695.0},{"date":"2024-04-23","close":1697.0},{"date":"2024-04-24","close":1732.0},{"date":"2024-04-25","close":1709.0},{"date":"2024-04-26","close":1695.0},{"date":"2024-04-29","close":1600.0},{"date":"2024-04-30","close":1568.0},{"date":"2024-05-02","close":1544.0},{"date":"2024-05-03","close":1601.0},{"date":"2024-05-07","close":1593.0},{"date":"2024-05-08","close":1550.0},{"date":"2024-05-09","close":1494.0},{"date":"2024-05-10","close":1489.0},{"date":"2024-05-13","close":1440.0},{"date":"2024-05-14","close":1445.0},{"date":"2024-05-16","close":1382.0},{"date":"2024-05-17","close":1372.0},{"date":"2024-05-20","close":1355.0},{"date":"2024-05-21","close":1321.0},{"date":"2024-05-22","close":1480.0},{"date":"2024-05-23","close":1670.0},{"date":"2024-05-24","close":1640.0},{"date":"2024-05-27","close":1624.0},{"date":"2024-05-28","close":1755.0},{"date":"2024-05-29","close":1800.0},{"date":"2024-05-30","close":1790.0},{"date":"2024-05-31","close":1781.0},{"date":"2024-06-03","close":1765.0},{"date":"2024-06-04","close":1705.0},{"date":"2024-06-05","close":1688.0},{"date":"2024-06-07","close":1844.0},{"date":"2024-06-10","close":1803.0},{"date":"2024-06-11","close":1949.0},{"date":"2024-06-12","close":1805.0},{"date":"2024-06-13","close":1850.0},{"date":"2024-06-14","close":1841.0},{"date":"2024-06-17","close":1805.0},{"date":"2024-06-18","close":1810.0},{"date":"2024-06-19","close":1753.0},{"date":"2024-06-20","close":1740.0},{"date":"2024-06-21","close":1717.0},{"date":"2024-06-24","close":1730.0},{"date":"2024-06-25","close":1761.0},{"date":"2024-06-26","close":1762.0},{"date":"2024-06-27","close":2160.0},{"date":"2024-06-28","close":2300.0},{"date":"2024-07-01","close":2435.0},{"date":"2024-07-02","close":2320.0},{"date":"2024-07-03","close":2295.0},{"date":"2024-07-04","close":2320.0},{"date":"2024-07-05","close":2300.0},{"date":"2024-07-08","close":2200.0},{"date":"2024-07-09","close":2195.0},{"date":"2024-07-10","close":2255.0},{"date":"2024-07-11","close":2300.0},{"date":"2024-07-12","close":2305.0},{"date":"2024-07-15","close":2340.0},{"date":"2024-07-16","close":2365.0},{"date":"2024-07-17","close":2420.0},{"date":"2024-07-18","close":2480.0},{"date":"2024-07-19","close":2660.0},{"date":"2024-07-22","close":2855.0},{"date":"2024-07-23","close":2825.0},{"date":"2024-07-24","close":2920.0},{"date":"2024-07-25","close":3045.0},{"date":"2024-07-26","close":3245.0},{"date":"2024-07-29","close":3760.0},{"date":"2024-07-30","close":3510.0},{"date":"2024-07-31","close":3690.0},{"date":"2024-08-01","close":3645.0},{"date":"2024-08-02","close":3465.0},{"date":"2024-08-05","close":2915.0},{"date":"2024-08-06","close":3115.0},{"date":"2024-08-07","close":3455.0},{"date":"2024-08-08","close":3655.0},{"date":"2024-08-09","close":3690.0},{"date":"2024-08-12","close":3725.0},{"date":"2024-08-13","close":3335.0},{"date":"2024-08-14","close":3215.0},{"date":"2024-08-16","close":2980.0},{"date":"2024-08-19","close":2670.0},{"date":"2024-08-20","close":1870.0},{"date":"2024-08-21","close":2060.0},{"date":"2024-08-22","close":1954.0},{"date":"2024-08-23","close":2050.0},{"date":"2024-08-26","close":1900.0},{"date":"2024-08-27","close":1907.0},{"date":"2024-08-28","close":1985.0},{"date":"2024-08-29","close":2005.0},{"date":"2024-08-30","close":2155.0},{"date":"2024-09-02","close":2565.0},{"date":"2024-09-03","close":2580.0},{"date":"2024-09-04","close":2610.0},{"date":"2024-09-05","close":2410.0},{"date":"2024-09-06","close":2295.0},{"date":"2024-09-09","close":2080.0},{"date":"2024-09-10","close":1558.0},{"date":"2024-09-11","close":1579.0},{"date":"2024-09-12","close":1734.0},{"date":"2024-09-13","close":1618.0},{"date":"2024-09-19","close":1579.0},{"date":"2024-09-20","close":1543.0},{"date":"2024-09-23","close":1432.0},{"date":"2024-09-24","close":1433.0},{"date":"2024-09-25","close":1460.0},{"date":"2024-09-26","close":1648.0},{"date":"2024-09-27","close":1520.0},{"date":"2024-09-30","close":1464.0},{"date":"2024-10-02","close":1396.0},{"date":"2024-10-04","close":1351.0},{"date":"2024-10-07","close":1338.0},{"date":"2024-10-08","close":1354.0},{"date":"2024-10-10","close":1362.0},{"date":"2024-10-11","close":1271.0},{"date":"2024-10-14","close":1233.0},{"date":"2024-10-15","close":1146.0},{"date":"2024-10-16","close":1092.0},{"date":"2024-10-17","close":1139.0},{"date":"2024-10-18","close":1100.0},{"date":"2024-10-21","close":1111.0},{"date":"2024-10-22","close":1008.0},{"date":"2024-10-23","close":978.0},{"date":"2024-10-24","close":870.0},{"date":"2024-10-25","close":753.0},{"date":"2024-10-28","close":746.0},{"date":"2024-10-29","close":725.0},{"date":"2024-10-30","close":755.0},{"date":"2024-10-31","close":981.0},{"date":"2024-11-01","close":1233.0},{"date":"2024-11-04","close":1270.0},{"date":"2024-11-05","close":1142.0},{"date":"2024-11-06","close":1234.0},{"date":"2024-11-07","close":1169.0},{"date":"2024-11-08","close":1193.0},{"date":"2024-11-11","close":1227.0},{"date":"2024-11-12","close":1377.0},{"date":"2024-11-13","close":1425.0},{"date":"2024-11-14","close":1234.0},{"date":"2024-11-15","close":1211.0},{"date":"2024-11-18","close":1170.0},{"date":"2024-11-19","close":1289.0},{"date":"2024-11-20","close":1164.0},{"date":"2024-11-21","close":1148.0},{"date":"2024-11-22","close":1136.0},{"date":"2024-11-25","close":1071.0},{"date":"2024-11-26","close":1060.0},{"date":"2024-11-27","close":1040.0},{"date":"2024-11-28","close":1034.0},{"date":"2024-11-29","close":1052.0},{"date":"2024-12-02","close":1059.0},{"date":"2024-12-03","close":1046.0},{"date":"2024-12-04","close":1018.0},{"date":"2024-12-05","close":988.0},{"date":"2024-12-06","close":989.0},{"date":"2024-12-09","close":941.0},{"date":"2024-12-10","close":977.0},{"date":"2024-12-11","close":1005.0},{"date":"2024-12-12","close":1003.0},{"date":"2024-12-13","close":957.0},{"date":"2024-12-16","close":1000.0},{"date":"2024-12-17","close":960.0},{"date":"2024-12-18","close":932.0},{"date":"2024-12-19","close":930.0},{"date":"2024-12-20","close":892.0},{"date":"2024-12-23","close":892.0},{"date":"2024-12-24","close":888.0},{"date":"2024-12-26","close":860.0},{"date":"2024-12-27","close":839.0},{"date":"2024-12-30","close":960.0},{"date":"2025-01-02","close":930.0},{"date":"2025-01-03","close":970.0},{"date":"2025-01-06","close":957.0},{"date":"2025-01-07","close":965.0},{"date":"2025-01-08","close":953.0},{"date":"2025-01-09","close":953.0},{"date":"2025-01-10","close":950.0},{"date":"2025-01-13","close":926.0},{"date":"2025-01-14","close":941.0},{"date":"2025-01-15","close":922.0},{"date":"2025-01-16","close":917.0},{"date":"2025-01-17","close":891.0},{"date":"2025-01-20","close":881.0},{"date":"2025-01-21","close":873.0},{"date":"2025-01-22","close":931.0},{"date":"2025-01-23","close":999.0},{"date":"2025-01-24","close":1108.0},{"date":"2025-01-31","close":1109.0},{"date":"2025-02-03","close":1094.0},{"date":"2025-02-04","close":1207.0},{"date":"2025-02-05","close":1215.0},{"date":"2025-02-06","close":1250.0},{"date":"2025-02-07","close":1255.0},{"date":"2025-02-10","close":1260.0},{"date":"2025-02-11","close":1249.0},{"date":"2025-02-12","close":1202.0},{"date":"2025-02-13","close":1159.0},{"date":"2025-02-14","close":1146.0},{"date":"2025-02-17","close":1115.0},{"date":"2025-02-18","close":1080.0},{"date":"2025-02-19","close":1066.0},{"date":"2025-02-20","close":1048.0},{"date":"2025-02-21","close":1024.0},{"date":"2025-02-24","close":1014.0},{"date":"2025-02-25","close":989.0},{"date":"2025-02-26","close":996.0},{"date":"2025-02-27","close":1002.0},{"date":"2025-02-28","close":930.0},{"date":"2025-03-04","close":845.0},{"date":"2025-03-05","close":841.0},{"date":"2025-03-06","close":811.0},{"date":"2025-03-07","close":711.0},{"date":"2025-03-10","close":716.0},{"date":"2025-03-11","close":820.0},{"date":"2025-03-12","close":816.0},{"date":"2025-03-13","close":797.0},{"date":"2025-03-14","close":764.0},{"date":"2025-03-17","close":775.0},{"date":"2025-03-18","close":1007.0},{"date":"2025-03-19","close":1011.0},{"date":"2025-03-20","close":1064.0},{"date":"2025-03-21","close":945.0},{"date":"2025-03-24","close":1001.0},{"date":"2025-03-25","close":970.0},{"date":"2025-03-26","close":945.0},{"date":"2025-03-27","close":921.0},{"date":"2025-03-28","close":900.0},{"date":"2025-03-31","close":857.0},{"date":"2025-04-01","close":897.0},{"date":"2025-04-02","close":874.0},{"date":"2025-04-03","close":887.0},{"date":"2025-04-04","close":863.0},{"date":"2025-04-07","close":839.0},{"date":"2025-04-08","close":860.0},{"date":"2025-04-09","close":853.0},{"date":"2025-04-10","close":876.0},{"date":"2025-04-11","close":881.0},{"date":"2025-04-14","close":920.0},{"date":"2025-04-15","close":1095.0},{"date":"2025-04-16","close":1050.0},{"date":"2025-04-17","close":1010.0},{"date":"2025-04-18","close":1013.0},{"date":"2025-04-21","close":1000.0},{"date":"2025-04-22","close":984.0},{"date":"2025-04-23","close":1103.0},{"date":"2025-04-24","close":1101.0},{"date":"2025-04-25","close":1143.0},{"date":"2025-04-28","close":1111.0},{"date":"2025-04-29","close":1082.0},{"date":"2025-04-30","close":1060.0},{"date":"2025-05-02","close":1020.0},{"date":"2025-05-07","close":1055.0},{"date":"2025-05-08","close":1048.0},{"date":"2025-05-09","close":1050.0},{"date":"2025-05-12","close":1085.0},{"date":"2025-05-13","close":1079.0},{"date":"2025-05-14","close":1080.0},{"date":"2025-05-15","close":1095.0},{"date":"2025-05-16","close":1080.0},{"date":"2025-05-19","close":1080.0},{"date":"2025-05-20","close":1083.0},{"date":"2025-05-21","close":1074.0},{"date":"2025-05-22","close":1071.0},{"date":"2025-05-23","close":1063.0},{"date":"2025-05-26","close":1074.0},{"date":"2025-05-27","close":1064.0},{"date":"2025-05-28","close":1031.0},{"date":"2025-05-29","close":1034.0},{"date":"2025-05-30","close":1038.0},{"date":"2025-06-02","close":1037.0},{"date":"2025-06-04","close":1050.0},{"date":"2025-06-05","close":1034.0},{"date":"2025-06-09","close":1020.0},{"date":"2025-06-10","close":1010.0},{"date":"2025-06-11","close":1110.0},{"date":"2025-06-12","close":1135.0},{"date":"2025-06-13","close":1154.0},{"date":"2025-06-16","close":1150.0},{"date":"2025-06-17","close":1123.0},{"date":"2025-06-18","close":1131.0},{"date":"2025-06-19","close":1136.0},{"date":"2025-06-20","close":1180.0},{"date":"2025-06-23","close":1164.0},{"date":"2025-06-24","close":1302.0},{"date":"2025-06-25","close":1254.0},{"date":"2025-06-26","close":1158.0},{"date":"2025-06-27","close":1253.0},{"date":"2025-06-30","close":1371.0},{"date":"2025-07-01","close":1418.0},{"date":"2025-07-02","close":1315.0},{"date":"2025-07-03","close":1360.0},{"date":"2025-07-04","close":1384.0},{"date":"2025-07-07","close":1480.0},{"date":"2025-07-08","close":1550.0},{"date":"2025-07-09","close":1640.0},{"date":"2025-07-10","close":1190.0},{"date":"2025-07-11","close":1520.0},{"date":"2025-07-14","close":1388.0},{"date":"2025-07-15","close":1317.0},{"date":"2025-07-16","close":1553.0},{"date":"2025-07-17","close":1740.0},{"date":"2025-07-18","close":1682.0},{"date":"2025-07-21","close":1670.0},{"date":"2025-07-22","close":1844.0},{"date":"2025-07-23","close":1795.0},{"date":"2025-07-24","close":1793.0},{"date":"2025-07-25","close":1770.0},{"date":"2025-07-28","close":1738.0},{"date":"2025-07-29","close":1710.0},{"date":"2025-07-30","close":1711.0},{"date":"2025-07-31","close":1728.0},{"date":"2025-08-01","close":1705.0},{"date":"2025-08-04","close":1642.0},{"date":"2025-08-05","close":1551.0},{"date":"2025-08-06","close":1582.0},{"date":"2025-08-07","close":1456.0},{"date":"2025-08-08","close":1500.0},{"date":"2025-08-11","close":1488.0},{"date":"2025-08-12","close":1408.0},{"date":"2025-08-13","close":1345.0},{"date":"2025-08-14","close":1309.0},{"date":"2025-08-18","close":1266.0},{"date":"2025-08-19","close":1242.0},{"date":"2025-08-20","close":1178.0},{"date":"2025-08-21","close":1218.0},{"date":"2025-08-22","close":1266.0},{"date":"2025-08-25","close":1242.0},{"date":"2025-08-26","close":1210.0},{"date":"2025-08-27","close":1245.0},{"date":"2025-08-28","close":1325.0},{"date":"2025-08-29","close":1393.0},{"date":"2025-09-01","close":1336.0},{"date":"2025-09-02","close":1292.0},{"date":"2025-09-03","close":1317.0},{"date":"2025-09-04","close":1302.0},{"date":"2025-09-05","close":1313.0},{"date":"2025-09-08","close":1332.0},{"date":"2025-09-09","close":1328.0},{"date":"2025-09-10","close":1323.0},{"date":"2025-09-11","close":1314.0},{"date":"2025-09-12","close":1321.0},{"date":"2025-09-15","close":1294.0},{"date":"2025-09-16","close":1267.0},{"date":"2025-09-17","close":1248.0},{"date":"2025-09-18","close":1246.0},{"date":"2025-09-19","close":1265.0},{"date":"2025-09-22","close":1253.0},{"date":"2025-09-23","close":1240.0},{"date":"2025-09-24","close":1261.0},{"date":"2025-09-25","close":1384.0},{"date":"2025-09-26","close":1285.0},{"date":"2025-09-29","close":1301.0},{"date":"2025-09-30","close":1260.0},{"date":"2025-10-01","close":1220.0},{"date":"2025-10-02","close":1320.0},{"date":"2025-10-10","close":1319.0},{"date":"2025-10-13","close":1345.0},{"date":"2025-10-14","close":1387.0},{"date":"2025-10-15","close":1479.0},{"date":"2025-10-16","close":1465.0},{"date":"2025-10-17","close":1570.0},{"date":"2025-10-20","close":1645.0},{"date":"2025-10-21","close":1554.0},{"date":"2025-10-22","close":1511.0},{"date":"2025-10-23","close":1421.0},{"date":"2025-10-24","close":1422.0},{"date":"2025-10-27","close":1342.0},{"date":"2025-10-28","close":1392.0},{"date":"2025-10-29","close":1409.0},{"date":"2025-10-30","close":1432.0},{"date":"2025-10-31","close":1458.0},{"date":"2025-11-03","close":1411.0},{"date":"2025-11-04","close":1407.0},{"date":"2025-11-05","close":1369.0},{"date":"2025-11-06","close":1350.0},{"date":"2025-11-07","close":1325.0},{"date":"2025-11-10","close":1392.0},{"date":"2025-11-11","close":1396.0},{"date":"2025-11-12","close":1523.0},{"date":"2025-11-13","close":1470.0},{"date":"2025-11-14","close":1460.0},{"date":"2025-11-17","close":1481.0},{"date":"2025-11-18","close":1441.0},{"date":"2025-11-19","close":1420.0},{"date":"2025-11-20","close":1408.0},{"date":"2025-11-21","close":1409.0},{"date":"2025-11-24","close":1425.0},{"date":"2025-11-25","close":1370.0},{"date":"2025-11-26","close":1299.0},{"date":"2025-11-27","close":1298.0},{"date":"2025-11-28","close":1290.0},{"date":"2025-12-01","close":1287.0},{"date":"2025-12-02","close":1322.0},{"date":"2025-12-03","close":1302.0},{"date":"2025-12-04","close":1346.0},{"date":"2025-12-05","close":1347.0},{"date":"2025-12-08","close":1160.0},{"date":"2025-12-09","close":1132.0},{"date":"2025-12-10","close":1109.0},{"date":"2025-12-11","close":1059.0},{"date":"2025-12-12","close":1076.0},{"date":"2025-12-15","close":1068.0},{"date":"2025-12-16","close":1066.0},{"date":"2025-12-17","close":1024.0},{"date":"2025-12-18","close":1033.0},{"date":"2025-12-19","close":1017.0},{"date":"2025-12-22","close":1014.0},{"date":"2025-12-23","close":987.0},{"date":"2025-12-24","close":979.0},{"date":"2025-12-26","close":936.0},{"date":"2025-12-29","close":1041.0},{"date":"2025-12-30","close":996.0},{"date":"2026-01-02","close":1075.0},{"date":"2026-01-05","close":1024.0},{"date":"2026-01-06","close":1149.0},{"date":"2026-01-07","close":1153.0},{"date":"2026-01-08","close":1184.0},{"date":"2026-01-09","close":1286.0},{"date":"2026-01-12","close":1402.0},{"date":"2026-01-13","close":1370.0},{"date":"2026-01-14","close":1290.0},{"date":"2026-01-15","close":1233.0},{"date":"2026-01-16","close":1114.0},{"date":"2026-01-19","close":1090.0},{"date":"2026-01-20","close":1043.0},{"date":"2026-01-21","close":1071.0},{"date":"2026-01-22","close":1226.0},{"date":"2026-01-23","close":1192.0},{"date":"2026-01-26","close":1194.0},{"date":"2026-01-27","close":1200.0},{"date":"2026-01-28","close":1260.0},{"date":"2026-01-29","close":1241.0},{"date":"2026-01-30","close":1359.0},{"date":"2026-02-02","close":1320.0},{"date":"2026-02-03","close":1260.0},{"date":"2026-02-04","close":1253.0},{"date":"2026-02-05","close":1220.0},{"date":"2026-02-06","close":1306.0},{"date":"2026-02-09","close":1335.0},{"date":"2026-02-10","close":1341.0},{"date":"2026-02-11","close":1255.0},{"date":"2026-02-12","close":1217.0},{"date":"2026-02-13","close":1219.0},{"date":"2026-02-19","close":1196.0},{"date":"2026-02-20","close":1266.0},{"date":"2026-02-23","close":1205.0},{"date":"2026-02-24","close":1163.0},{"date":"2026-02-25","close":1012.0},{"date":"2026-02-26","close":1013.0},{"date":"2026-02-27","close":932.0},{"date":"2026-03-03","close":845.0},{"date":"2026-03-04","close":734.0},{"date":"2026-03-05","close":745.0},{"date":"2026-03-06","close":750.0},{"date":"2026-03-09","close":653.0},{"date":"2026-03-10","close":620.0},{"date":"2026-03-11","close":806.0},{"date":"2026-03-12","close":1047.0},{"date":"2026-03-13","close":1054.0},{"date":"2026-03-16","close":1174.0},{"date":"2026-03-17","close":1060.0},{"date":"2026-03-18","close":1182.0},{"date":"2026-03-19","close":1053.0},{"date":"2026-03-20","close":1191.0},{"date":"2026-03-23","close":1229.0},{"date":"2026-03-24","close":1169.0},{"date":"2026-03-25","close":1191.0},{"date":"2026-03-26","close":1229.0},{"date":"2026-03-27","close":1330.0},{"date":"2026-03-30","close":1327.0},{"date":"2026-03-31","close":1293.0},{"date":"2026-04-01","close":1279.0},{"date":"2026-04-02","close":1188.0},{"date":"2026-04-03","close":1201.0},{"date":"2026-04-06","close":1189.0},{"date":"2026-04-07","close":1153.0},{"date":"2026-04-08","close":1143.0},{"date":"2026-04-09","close":1225.0},{"date":"2026-04-10","close":1230.0},{"date":"2026-04-13","close":1185.0},{"date":"2026-04-14","close":1124.0},{"date":"2026-04-15","close":1139.0},{"date":"2026-04-16","close":1152.0},{"date":"2026-04-17","close":1389.0},{"date":"2026-04-20","close":1459.0},{"date":"2026-04-21","close":1401.0},{"date":"2026-04-22","close":1268.0},{"date":"2026-04-23","close":1197.0},{"date":"2026-04-24","close":1177.0},{"date":"2026-04-27","close":1185.0},{"date":"2026-04-28","close":1180.0},{"date":"2026-04-29","close":1185.0},{"date":"2026-04-30","close":1157.0},{"date":"2026-05-04","close":1140.0},{"date":"2026-05-06","close":1116.0},{"date":"2026-05-07","close":1000.0},{"date":"2026-05-08","close":1058.0},{"date":"2026-05-11","close":1044.0},{"date":"2026-05-12","close":998.0},{"date":"2026-05-13","close":998.0},{"date":"2026-05-14","close":974.0},{"date":"2026-05-15","close":877.0},{"date":"2026-05-18","close":1140.0},{"date":"2026-05-19","close":1194.0},{"date":"2026-05-20","close":1160.0},{"date":"2026-05-21","close":1115.0},{"date":"2026-05-22","close":1160.0},{"date":"2026-05-26","close":1094.0},{"date":"2026-05-27","close":1051.0},{"date":"2026-05-28","close":1034.0},{"date":"2026-05-29","close":1103.0},{"date":"2026-06-01","close":1088.0},{"date":"2026-06-02","close":1116.0},{"date":"2026-06-04","close":1106.0},{"date":"2026-06-05","close":1101.0},{"date":"2026-06-08","close":1056.0},{"date":"2026-06-09","close":995.0},{"date":"2026-06-10","close":1009.0},{"date":"2026-06-11","close":1044.0},{"date":"2026-06-12","close":1010.0},{"date":"2026-06-15","close":974.0},{"date":"2026-06-16","close":984.0},{"date":"2026-06-17","close":992.0},{"date":"2026-06-18","close":955.0},{"date":"2026-06-19","close":946.0},{"date":"2026-06-22","close":954.0},{"date":"2026-06-23","close":906.0},{"date":"2026-06-24","close":1050.0},{"date":"2026-06-25","close":984.0},{"date":"2026-06-26","close":1000.0},{"date":"2026-06-29","close":1000.0},{"date":"2026-06-30","close":1029.0},{"date":"2026-07-01","close":1094.0},{"date":"2026-07-02","close":1087.0},{"date":"2026-07-03","close":1090.0},{"date":"2026-07-06","close":1085.0},{"date":"2026-07-07","close":1031.0},{"date":"2026-07-08","close":1006.0},{"date":"2026-07-09","close":986.0},{"date":"2026-07-10","close":958.0},{"date":"2026-07-13","close":925.0},{"date":"2026-07-14","close":883.0},{"date":"2026-07-15","close":883.0},{"date":"2026-07-16","close":867.0},{"date":"2026-07-20","close":822.0},{"date":"2026-07-21","close":854.0},{"date":"2026-07-22","close":817.0},{"date":"2026-07-23","close":802.0},{"date":"2026-07-24","close":821.0},{"date":"2026-07-27","close":794.0},{"date":"2026-07-28","close":795.0},{"date":"2026-07-29","close":790.0},{"date":"2026-07-30","close":809.0},{"date":"2026-07-31","close":859.0},{"date":"2026-08-03","close":826.0},{"date":"2026-08-04","close":917.0},{"date":"2026-08-05","close":984.0},{"date":"2026-08-06","close":998.0},{"date":"2026-08-07","close":953.0},{"date":"2026-08-10","close":885.0},{"date":"2026-08-11","close":897.0},{"date":"2026-08-12","close":865.0},{"date":"2026-08-13","close":951.0},{"date":"2026-08-14","close":986.0},{"date":"2026-08-18","close":1045.0},{"date":"2026-08-19","close":1011.0},{"date":"2026-08-20","close":1017.0},{"date":"2026-08-21","close":990.0},{"date":"2026-08-24","close":990.0},{"date":"2026-08-25","close":1015.0},{"date":"2026-08-26","close":1005.0},{"date":"2026-08-27","close":950.0},{"date":"2026-08-28","close":1159.0},{"date":"2026-08-31","close":1193.0},{"date":"2026-09-01","close":1274.0},{"date":"2026-09-02","close":1339.0},{"date":"2026-09-03","close":1317.0},{"date":"2026-09-04","close":1342.0},{"date":"2026-09-07","close":1350.0},{"date":"2026-09-08","close":1331.0},{"date":"2026-09-09","close":1342.0},{"date":"2026-09-10","close":1311.0},{"date":"2026-09-11","close":1317.0},{"date":"2026-09-14","close":1223.0},{"date":"2026-09-15","close":1220.0},{"date":"2026-09-16","close":1200.0},{"date":"2026-09-17","close":1200.0},{"date":"2026-09-18","close":1228.0},{"date":"2026-09-21","close":1195.0},{"date":"2026-09-22","close":1178.0},{"date":"2026-09-23","close":1228.0},{"date":"2026-09-28","close":1231.0},{"date":"2026-09-29","close":1209.0},{"date":"2026-09-30","close":1205.0},{"date":"2026-10-01","close":1237.0},{"date":"2026-10-02","close":1235.0},{"date":"2026-10-06","close":1271.0},{"date":"2026-10-07","close":1250.0},{"date":"2026-10-08","close":1287.0},{"date":"2026-10-12","close":1282.0},{"date":"2026-10-13","close":1232.0},{"date":"2026-10-14","close":1160.0},{"date":"2026-10-15","close":1016.0},{"date":"2026-10-16","close":1097.0},{"date":"2026-10-19","close":1129.0},{"date":"2026-10-20","close":1032.0},{"date":"2026-10-21","close":1056.0},{"date":"2026-10-22","close":1033.0},{"date":"2026-10-23","close":1008.0}],"chart_data":[{"date":"2024-10-23","open":1007,"high":1053,"low":942,"close":978,"volume":839162,"rsi_14":12.62,"sma_20":1291.8,"sma_60":2178.88,"sma_120":2024.97},{"date":"2024-10-24","open":961,"high":990,"low":810,"close":870,"volume":1830366,"rsi_14":11.88,"sma_20":1263.7,"sma_60":2146.3,"sma_120":2017.78},{"date":"2024-10-25","open":870,"high":883,"low":753,"close":753,"volume":1432602,"rsi_14":10.76,"sma_20":1229.7,"sma_60":2110.18,"sma_120":2009.82},{"date":"2024-10-28","open":750,"high":788,"low":691,"close":746,"volume":1122419,"rsi_14":10.85,"sma_20":1194.0,"sma_60":2071.87,"sma_120":2001.91},{"date":"2024-10-29","open":768,"high":768,"low":723,"close":725,"volume":476527,"rsi_14":8.67,"sma_20":1147.85,"sma_60":2029.87,"sma_120":1994.62},{"date":"2024-10-30","open":726,"high":830,"low":726,"close":755,"volume":1916187,"rsi_14":11.24,"sma_20":1109.6,"sma_60":1979.78,"sma_120":1987.84},{"date":"2024-10-31","open":747,"high":981,"low":736,"close":981,"volume":7378723,"rsi_14":34.2,"sma_20":1085.45,"sma_60":1937.63,"sma_120":1983.15},{"date":"2024-11-01","open":1100,"high":1275,"low":1040,"close":1233,"volume":19735483,"rsi_14":50.0,"sma_20":1077.3,"sma_60":1896.68,"sma_120":1980.08},{"date":"2024-11-04","open":1240,"high":1416,"low":1188,"close":1270,"volume":7604084,"rsi_14":55.73,"sma_20":1073.25,"sma_60":1857.1,"sma_120":1977.39},{"date":"2024-11-05","open":1199,"high":1244,"low":1127,"close":1142,"volume":1103481,"rsi_14":52.16,"sma_20":1063.45,"sma_60":1818.38,"sma_120":1973.99},{"date":"2024-11-06","open":1180,"high":1350,"low":1158,"close":1234,"volume":3631728,"rsi_14":53.96,"sma_20":1057.45,"sma_60":1790.37,"sma_120":1971.83},{"date":"2024-11-07","open":1280,"high":1280,"low":1134,"close":1169,"volume":608892,"rsi_14":52.81,"sma_20":1047.8,"sma_60":1757.93,"sma_120":1969.16},{"date":"2024-11-08","open":1188,"high":1249,"low":1130,"close":1193,"volume":638605,"rsi_14":53.31,"sma_20":1043.9,"sma_60":1720.23,"sma_120":1967.1},{"date":"2024-11-11","open":1184,"high":1260,"low":1153,"close":1227,"volume":296469,"rsi_14":59.35,"sma_20":1043.6,"sma_60":1679.77,"sma_120":1965.28},{"date":"2024-11-12","open":1265,"high":1480,"low":1236,"close":1377,"volume":3935122,"rsi_14":65.45,"sma_20":1055.15,"sma_60":1641.22,"sma_120":1965.24},{"date":"2024-11-13","open":1417,"high":1480,"low":1348,"close":1425,"volume":1285112,"rsi_14":72.54,"sma_20":1071.8,"sma_60":1602.88,"sma_120":1965.68},{"date":"2024-11-14","open":1435,"high":1470,"low":1170,"close":1234,"volume":920115,"rsi_14":68.43,"sma_20":1076.55,"sma_60":1567.87,"sma_120":1964.67},{"date":"2024-11-15","open":1300,"high":1395,"low":1210,"close":1211,"volume":484694,"rsi_14":67.6,"sma_20":1082.1,"sma_60":1534.47,"sma_120":1963.76},{"date":"2024-11-18","open":1211,"high":1227,"low":1153,"close":1170,"volume":362710,"rsi_14":66.59,"sma_20":1085.05,"sma_60":1504.3,"sma_120":1961.17},{"date":"2024-11-19","open":1169,"high":1310,"low":1101,"close":1289,"volume":544084,"rsi_14":68.67,"sma_20":1099.1,"sma_60":1481.28,"sma_120":1958.0},{"date":"2024-11-20","open":1289,"high":1289,"low":1110,"close":1164,"volume":445868,"rsi_14":56.88,"sma_20":1108.4,"sma_60":1469.52,"sma_120":1954.03},{"date":"2024-11-21","open":1141,"high":1197,"low":1141,"close":1148,"volume":181340,"rsi_14":46.11,"sma_20":1122.3,"sma_60":1454.32,"sma_120":1950.07},{"date":"2024-11-22","open":1148,"high":1171,"low":1120,"close":1136,"volume":145763,"rsi_14":43.73,"sma_20":1141.45,"sma_60":1440.68,"sma_120":1944.91},{"date":"2024-11-25","open":1136,"high":1174,"low":1032,"close":1071,"volume":435702,"rsi_14":46.47,"sma_20":1157.7,"sma_60":1424.37,"sma_120":1938.83},{"date":"2024-11-26","open":1060,"high":1117,"low":1041,"close":1060,"volume":146688,"rsi_14":40.58,"sma_20":1174.45,"sma_60":1410.37,"sma_120":1932.75},{"date":"2024-11-27","open":1050,"high":1130,"low":1027,"close":1040,"volume":344789,"rsi_14":42.66,"sma_20":1188.7,"sma_60":1395.92,"sma_120":1926.58},{"date":"2024-11-28","open":1037,"high":1059,"low":1013,"close":1034,"volume":108906,"rsi_14":40.77,"sma_20":1191.35,"sma_60":1380.07,"sma_120":1920.48},{"date":"2024-11-29","open":1034,"high":1067,"low":1028,"close":1052,"volume":141301,"rsi_14":39.64,"sma_20":1182.3,"sma_60":1364.18,"sma_120":1915.04},{"date":"2024-12-02","open":1052,"high":1072,"low":1035,"close":1059,"volume":108295,"rsi_14":27.35,"sma_20":1171.75,"sma_60":1345.92,"sma_120":1909.8},{"date":"2024-12-03","open":1098,"high":1158,"low":1034,"close":1046,"volume":531902,"rsi_14":21.59,"sma_20":1166.95,"sma_60":1320.6,"sma_120":1903.15},{"date":"2024-12-04","open":1000,"high":1025,"low":950,"close":1018,"volume":173638,"rsi_14":28.57,"sma_20":1156.15,"sma_60":1294.57,"sma_120":1896.61},{"date":"2024-12-05","open":1020,"high":1026,"low":981,"close":988,"volume":157779,"rsi_14":28.18,"sma_20":1147.1,"sma_60":1267.53,"sma_120":1888.6},{"date":"2024-12-06","open":988,"high":1010,"low":927,"close":989,"volume":124280,"rsi_14":30.79,"sma_20":1136.9,"sma_60":1243.85,"sma_120":1881.8},{"date":"2024-12-09","open":921,"high":990,"low":920,"close":941,"volume":206530,"rsi_14":6.5,"sma_20":1122.6,"sma_60":1221.28,"sma_120":1874.22},{"date":"2024-12-10","open":941,"high":979,"low":938,"close":977,"volume":144010,"rsi_14":19.94,"sma_20":1102.6,"sma_60":1202.9,"sma_120":1867.03},{"date":"2024-12-11","open":1028,"high":1028,"low":960,"close":1005,"volume":157152,"rsi_14":27.86,"sma_20":1081.6,"sma_60":1193.68,"sma_120":1860.36},{"date":"2024-12-12","open":1010,"high":1027,"low":970,"close":1003,"volume":112808,"rsi_14":28.75,"sma_20":1070.05,"sma_60":1184.08,"sma_120":1853.63},{"date":"2024-12-13","open":992,"high":997,"low":955,"close":957,"volume":235904,"rsi_14":30.61,"sma_20":1057.35,"sma_60":1171.13,"sma_120":1847.0},{"date":"2024-12-16","open":977,"high":1027,"low":971,"close":1000,"volume":256021,"rsi_14":40.8,"sma_20":1048.85,"sma_60":1160.83,"sma_120":1840.83},{"date":"2024-12-17","open":1000,"high":1000,"low":947,"close":960,"volume":219386,"rsi_14":38.44,"sma_20":1032.4,"sma_60":1150.52,"sma_120":1834.53},{"date":"2024-12-18","open":950,"high":965,"low":931,"close":932,"volume":238531,"rsi_14":36.14,"sma_20":1020.8,"sma_60":1140.33,"sma_120":1827.88},{"date":"2024-12-19","open":882,"high":935,"low":882,"close":930,"volume":156988,"rsi_14":32.67,"sma_20":1009.9,"sma_60":1131.97,"sma_120":1820.95},{"date":"2024-12-20","open":930,"high":930,"low":888,"close":892,"volume":135867,"rsi_14":28.2,"sma_20":997.7,"sma_60":1122.95,"sma_120":1813.7},{"date":"2024-12-23","open":892,"high":930,"low":880,"close":892,"volume":402904,"rsi_14":29.19,"sma_20":988.75,"sma_60":1113.48,"sma_120":1803.13},{"date":"2024-12-24","open":892,"high":913,"low":880,"close":888,"volume":135157,"rsi_14":31.21,"sma_20":980.15,"sma_60":1100.82,"sma_120":1791.37},{"date":"2024-12-26","open":888,"high":916,"low":860,"close":860,"volume":122720,"rsi_14":31.4,"sma_20":971.15,"sma_60":1089.82,"sma_120":1778.24},{"date":"2024-12-27","open":860,"high":864,"low":832,"close":839,"volume":124705,"rsi_14":29.4,"sma_20":961.4,"sma_60":1079.4,"sma_120":1765.9},{"date":"2024-12-30","open":839,"high":985,"low":834,"close":960,"volume":651846,"rsi_14":52.17,"sma_20":956.8,"sma_60":1072.13,"sma_120":1754.78},{"date":"2025-01-02","open":959,"high":960,"low":906,"close":930,"volume":262532,"rsi_14":44.55,"sma_20":950.35,"sma_60":1065.12,"sma_120":1743.19},{"date":"2025-01-03","open":930,"high":975,"low":930,"close":970,"volume":248410,"rsi_14":46.05,"sma_20":946.55,"sma_60":1058.98,"sma_120":1732.11},{"date":"2025-01-06","open":970,"high":979,"low":945,"close":957,"volume":132956,"rsi_14":44.93,"sma_20":943.5,"sma_60":1052.37,"sma_120":1721.75},{"date":"2025-01-07","open":951,"high":979,"low":949,"close":965,"volume":95113,"rsi_14":50.96,"sma_20":942.35,"sma_60":1045.75,"sma_120":1711.5},{"date":"2025-01-08","open":965,"high":969,"low":948,"close":953,"volume":65996,"rsi_14":43.9,"sma_20":940.55,"sma_60":1040.45,"sma_120":1700.65},{"date":"2025-01-09","open":958,"high":967,"low":937,"close":953,"volume":71183,"rsi_14":48.99,"sma_20":941.15,"sma_60":1035.78,"sma_120":1689.42},{"date":"2025-01-10","open":931,"high":979,"low":929,"close":950,"volume":142078,"rsi_14":52.81,"sma_20":939.8,"sma_60":1032.52,"sma_120":1678.13},{"date":"2025-01-13","open":968,"high":972,"low":919,"close":926,"volume":340518,"rsi_14":49.42,"sma_20":935.85,"sma_60":1029.75,"sma_120":1666.35},{"date":"2025-01-14","open":936,"high":948,"low":919,"close":941,"volume":80033,"rsi_14":57.68,"sma_20":932.75,"sma_60":1026.45,"sma_120":1654.48},{"date":"2025-01-15","open":952,"high":952,"low":922,"close":922,"volume":105388,"rsi_14":54.44,"sma_20":931.0,"sma_60":1023.48,"sma_120":1642.0},{"date":"2025-01-16","open":922,"high":942,"low":917,"close":917,"volume":62176,"rsi_14":54.28,"sma_20":926.85,"sma_60":1020.25,"sma_120":1628.97},{"date":"2025-01-17","open":927,"high":927,"low":871,"close":891,"volume":246900,"rsi_14":54.6,"sma_20":923.4,"sma_60":1018.3,"sma_120":1614.23},{"date":"2025-01-20","open":891,"high":917,"low":860,"close":881,"volume":87977,"rsi_14":56.44,"sma_20":920.85,"sma_60":1016.68,"sma_120":1597.78},{"date":"2025-01-21","open":881,"high":902,"low":854,"close":873,"volume":116032,"rsi_14":29.58,"sma_20":918.0,"sma_60":1016.73,"sma_120":1581.52},{"date":"2025-01-22","open":898,"high":950,"low":854,"close":931,"volume":268281,"rsi_14":50.21,"sma_20":919.95,"sma_60":1019.7,"sma_120":1564.94},{"date":"2025-01-23","open":935,"high":1090,"low":931,"close":999,"volume":965240,"rsi_14":55.39,"sma_20":925.3,"sma_60":1023.92,"sma_120":1547.89},{"date":"2025-01-24","open":999,"high":1120,"low":980,"close":1108,"volume":864212,"rsi_14":70.68,"sma_20":936.3,"sma_60":1030.3,"sma_120":1530.08},{"date":"2025-01-31","open":1109,"high":1150,"low":1051,"close":1109,"volume":304435,"rsi_14":70.11,"sma_20":948.75,"sma_60":1036.2,"sma_120":1507.99},{"date":"2025-02-03","open":1104,"high":1180,"low":1070,"close":1094,"volume":264770,"rsi_14":69.53,"sma_20":961.5,"sma_60":1038.08,"sma_120":1487.86},{"date":"2025-02-04","open":1095,"high":1208,"low":1095,"close":1207,"volume":524786,"rsi_14":76.79,"sma_20":973.85,"sma_60":1037.65,"sma_120":1467.17},{"date":"2025-02-05","open":1207,"high":1237,"low":1153,"close":1215,"volume":206741,"rsi_14":77.66,"sma_20":988.1,"sma_60":1036.73,"sma_120":1446.92},{"date":"2025-02-06","open":1215,"high":1300,"low":1215,"close":1250,"volume":335987,"rsi_14":83.06,"sma_20":1002.1,"sma_60":1038.53,"sma_120":1428.46},{"date":"2025-02-07","open":1246,"high":1298,"low":1222,"close":1255,"volume":193241,"rsi_14":82.71,"sma_20":1017.0,"sma_60":1038.88,"sma_120":1414.62},{"date":"2025-02-10","open":1255,"high":1279,"low":1227,"close":1260,"volume":106700,"rsi_14":86.27,"sma_20":1031.75,"sma_60":1040.4,"sma_120":1399.17},{"date":"2025-02-11","open":1290,"high":1290,"low":1230,"close":1249,"volume":122881,"rsi_14":85.17,"sma_20":1046.55,"sma_60":1041.33,"sma_120":1380.78},{"date":"2025-02-12","open":1236,"high":1236,"low":1135,"close":1202,"volume":167583,"rsi_14":81.54,"sma_20":1059.0,"sma_60":1040.92,"sma_120":1360.34},{"date":"2025-02-13","open":1190,"high":1199,"low":1152,"close":1159,"volume":189718,"rsi_14":76.43,"sma_20":1069.45,"sma_60":1037.28,"sma_120":1339.25},{"date":"2025-02-14","open":1160,"high":1192,"low":1142,"close":1146,"volume":77438,"rsi_14":75.71,"sma_20":1080.45,"sma_60":1032.63,"sma_120":1317.76},{"date":"2025-02-17","open":1146,"high":1146,"low":1090,"close":1115,"volume":127708,"rsi_14":68.25,"sma_20":1089.15,"sma_60":1030.65,"sma_120":1299.26},{"date":"2025-02-18","open":1115,"high":1149,"low":1041,"close":1080,"volume":322533,"rsi_14":58.6,"sma_20":1097.05,"sma_60":1028.47,"sma_120":1281.47},{"date":"2025-02-19","open":1080,"high":1134,"low":1061,"close":1066,"volume":104667,"rsi_14":44.41,"sma_20":1104.5,"sma_60":1026.73,"sma_120":1265.52},{"date":"2025-02-20","open":1030,"high":1050,"low":972,"close":1048,"volume":372211,"rsi_14":42.24,"sma_20":1112.35,"sma_60":1022.72,"sma_120":1252.0},{"date":"2025-02-21","open":1039,"high":1085,"low":1000,"close":1024,"volume":192015,"rsi_14":41.29,"sma_20":1119.5,"sma_60":1020.38,"sma_120":1244.95},{"date":"2025-02-24","open":1020,"high":1021,"low":1000,"close":1014,"volume":44607,"rsi_14":17.73,"sma_20":1126.55,"sma_60":1018.15,"sma_120":1236.23},{"date":"2025-02-25","open":1032,"high":1032,"low":961,"close":989,"volume":122577,"rsi_14":14.24,"sma_20":1129.45,"sma_60":1015.7,"sma_120":1228.19},{"date":"2025-02-26","open":994,"high":1003,"low":981,"close":996,"volume":54974,"rsi_14":5.9,"sma_20":1129.3,"sma_60":1014.45,"sma_120":1219.41},{"date":"2025-02-27","open":996,"high":1016,"low":982,"close":1002,"volume":64239,"rsi_14":6.23,"sma_20":1124.0,"sma_60":1013.48,"sma_120":1211.92},{"date":"2025-02-28","open":1002,"high":1299,"low":930,"close":930,"volume":1190685,"rsi_14":3.65,"sma_20":1115.05,"sma_60":1011.65,"sma_120":1203.78},{"date":"2025-03-04","open":889,"high":890,"low":830,"close":845,"volume":388069,"rsi_14":3.02,"sma_20":1102.6,"sma_60":1008.5,"sma_120":1194.28},{"date":"2025-03-05","open":845,"high":880,"low":805,"close":841,"volume":390140,"rsi_14":3.36,"sma_20":1084.3,"sma_60":1004.98,"sma_120":1184.58},{"date":"2025-03-06","open":847,"high":860,"low":790,"close":811,"volume":305689,"rsi_14":3.48,"sma_20":1064.1,"sma_60":1000.85,"sma_120":1173.38},{"date":"2025-03-07","open":795,"high":816,"low":695,"close":711,"volume":689584,"rsi_14":2.82,"sma_20":1037.15,"sma_60":995.27,"sma_120":1157.93},{"date":"2025-03-10","open":712,"high":740,"low":650,"close":716,"volume":544551,"rsi_14":4.14,"sma_20":1010.2,"sma_60":990.23,"sma_120":1142.4},{"date":"2025-03-11","open":706,"high":838,"low":680,"close":820,"volume":762908,"rsi_14":24.21,"sma_20":988.2,"sma_60":987.43,"sma_120":1127.48},{"date":"2025-03-12","open":789,"high":837,"low":773,"close":816,"volume":341018,"rsi_14":24.7,"sma_20":966.55,"sma_60":984.55,"sma_120":1114.2},{"date":"2025-03-13","open":807,"high":830,"low":788,"close":797,"volume":101613,"rsi_14":24.65,"sma_20":946.3,"sma_60":982.15,"sma_120":1101.72},{"date":"2025-03-14","open":776,"high":800,"low":721,"close":764,"volume":122545,"rsi_14":24.21,"sma_20":926.55,"sma_60":978.6,"sma_120":1090.75},{"date":"2025-03-17","open":764,"high":777,"low":749,"close":775,"volume":138530,"rsi_14":26.34,"sma_20":908.0,"sma_60":974.77,"sma_120":1084.22},{"date":"2025-03-18","open":775,"high":1007,"low":773,"close":1007,"volume":4332438,"rsi_14":51.26,"sma_20":902.6,"sma_60":974.83,"sma_120":1079.46},{"date":"2025-03-19","open":1106,"high":1179,"low":945,"close":1011,"volume":2784983,"rsi_14":51.06,"sma_20":899.15,"sma_60":975.73,"sma_120":1073.43},{"date":"2025-03-20","open":1015,"high":1160,"low":1015,"close":1064,"volume":3435681,"rsi_14":54.1,"sma_20":899.05,"sma_60":976.8,"sma_120":1068.82},{"date":"2025-03-21","open":1068,"high":1075,"low":910,"close":945,"volume":630177,"rsi_14":50.93,"sma_20":893.9,"sma_60":976.55,"sma_120":1063.53},{"date":"2025-03-24","open":945,"high":1024,"low":905,"close":1001,"volume":395892,"rsi_14":60.08,"sma_20":892.75,"sma_60":977.7,"sma_120":1059.02},{"date":"2025-03-25","open":986,"high":1011,"low":946,"close":970,"volume":219772,"rsi_14":58.05,"sma_20":890.55,"sma_60":978.37,"sma_120":1055.17},{"date":"2025-03-26","open":970,"high":970,"low":933,"close":945,"volume":218870,"rsi_14":58.42,"sma_20":888.35,"sma_60":979.25,"sma_120":1051.1},{"date":"2025-03-27","open":945,"high":950,"low":899,"close":921,"volume":122629,"rsi_14":64.58,"sma_20":884.6,"sma_60":979.73,"sma_120":1046.61},{"date":"2025-03-28","open":921,"high":921,"low":881,"close":900,"volume":111088,"rsi_14":62.5,"sma_20":879.5,"sma_60":979.93,"sma_120":1040.38},{"date":"2025-03-31","open":899,"high":899,"low":820,"close":857,"volume":221459,"rsi_14":52.74,"sma_20":875.85,"sma_60":979.88,"sma_120":1034.85},{"date":"2025-04-01","open":857,"high":897,"low":846,"close":897,"volume":140659,"rsi_14":55.7,"sma_20":878.45,"sma_60":980.85,"sma_120":1030.12},{"date":"2025-04-02","open":898,"high":917,"low":841,"close":874,"volume":77611,"rsi_14":55.38,"sma_20":880.1,"sma_60":979.42,"sma_120":1025.78},{"date":"2025-04-03","open":874,"high":952,"low":843,"close":887,"volume":288321,"rsi_14":58.85,"sma_20":883.9,"sma_60":978.7,"sma_120":1021.91},{"date":"2025-04-04","open":878,"high":910,"low":844,"close":863,"volume":150844,"rsi_14":56.21,"sma_20":891.5,"sma_60":976.92,"sma_120":1017.95},{"date":"2025-04-07","open":864,"high":875,"low":789,"close":839,"volume":184258,"rsi_14":33.2,"sma_20":897.65,"sma_60":974.95,"sma_120":1013.66},{"date":"2025-04-08","open":839,"high":879,"low":830,"close":860,"volume":138114,"rsi_14":35.4,"sma_20":899.65,"sma_60":973.2,"sma_120":1009.48},{"date":"2025-04-09","open":885,"high":885,"low":831,"close":853,"volume":115539,"rsi_14":27.6,"sma_20":901.5,"sma_60":971.53,"sma_120":1005.99},{"date":"2025-04-10","open":853,"high":891,"low":853,"close":876,"volume":227309,"rsi_14":40.8,"sma_20":905.45,"sma_60":970.25,"sma_120":1003.02},{"date":"2025-04-11","open":876,"high":910,"low":861,"close":881,"volume":148509,"rsi_14":31.48,"sma_20":911.3,"sma_60":969.1,"sma_120":1000.81},{"date":"2025-04-14","open":881,"high":939,"low":877,"close":920,"volume":346796,"rsi_14":42.47,"sma_20":918.55,"sma_60":969.0,"sma_120":999.38},{"date":"2025-04-15","open":917,"high":1159,"low":890,"close":1095,"volume":3160211,"rsi_14":65.56,"sma_20":922.95,"sma_60":971.57,"sma_120":999.01},{"date":"2025-04-16","open":1092,"high":1096,"low":1016,"close":1050,"volume":521251,"rsi_14":62.82,"sma_20":924.9,"sma_60":973.7,"sma_120":998.59},{"date":"2025-04-17","open":1050,"high":1065,"low":992,"close":1010,"volume":436038,"rsi_14":60.54,"sma_20":922.2,"sma_60":975.25,"sma_120":997.75},{"date":"2025-04-18","open":1027,"high":1059,"low":1006,"close":1013,"volume":331672,"rsi_14":66.18,"sma_20":925.6,"sma_60":977.28,"sma_120":997.79},{"date":"2025-04-21","open":1013,"high":1023,"low":981,"close":1000,"volume":180073,"rsi_14":61.32,"sma_20":925.55,"sma_60":979.27,"sma_120":997.98},{"date":"2025-04-22","open":1000,"high":1036,"low":984,"close":984,"volume":143650,"rsi_14":62.28,"sma_20":926.25,"sma_60":981.12,"sma_120":998.92},{"date":"2025-04-23","open":986,"high":1265,"low":973,"close":1103,"volume":5860629,"rsi_14":69.49,"sma_20":934.15,"sma_60":983.98,"sma_120":1001.84},{"date":"2025-04-24","open":1089,"high":1140,"low":1020,"close":1101,"volume":2053186,"rsi_14":72.37,"sma_20":943.15,"sma_60":985.68,"sma_120":1004.8},{"date":"2025-04-25","open":1077,"high":1268,"low":1055,"close":1143,"volume":3306914,"rsi_14":77.64,"sma_20":955.3,"sma_60":986.27,"sma_120":1008.28},{"date":"2025-04-28","open":1143,"high":1143,"low":1050,"close":1111,"volume":535554,"rsi_14":72.37,"sma_20":968.0,"sma_60":986.3,"sma_120":1011.25},{"date":"2025-04-29","open":1111,"high":1179,"low":1072,"close":1082,"volume":631407,"rsi_14":69.64,"sma_20":977.25,"sma_60":986.1,"sma_120":1012.09},{"date":"2025-04-30","open":1070,"high":1082,"low":1047,"close":1060,"volume":167154,"rsi_14":65.81,"sma_20":986.55,"sma_60":983.65,"sma_120":1010.65},{"date":"2025-05-02","open":1053,"high":1053,"low":1000,"close":1020,"volume":201246,"rsi_14":61.26,"sma_20":993.2,"sma_60":980.4,"sma_120":1008.57},{"date":"2025-05-07","open":1025,"high":1080,"low":1019,"close":1055,"volume":203102,"rsi_14":61.01,"sma_20":1002.8,"sma_60":977.15,"sma_120":1007.84},{"date":"2025-05-08","open":1046,"high":1111,"low":1035,"close":1048,"volume":180734,"rsi_14":44.72,"sma_20":1013.25,"sma_60":973.7,"sma_120":1006.29},{"date":"2025-05-09","open":1080,"high":1080,"low":1045,"close":1050,"volume":77652,"rsi_14":50.0,"sma_20":1022.75,"sma_60":970.2,"sma_120":1005.3},{"date":"2025-05-12","open":1050,"high":1097,"low":1026,"close":1085,"volume":228913,"rsi_14":59.45,"sma_20":1034.35,"sma_60":967.47,"sma_120":1004.4},{"date":"2025-05-13","open":1085,"high":1143,"low":1070,"close":1079,"volume":158914,"rsi_14":58.25,"sma_20":1044.5,"sma_60":965.42,"sma_120":1003.17},{"date":"2025-05-14","open":1079,"high":1095,"low":1059,"close":1080,"volume":218894,"rsi_14":60.31,"sma_20":1054.45,"sma_60":964.1,"sma_120":1000.69},{"date":"2025-05-15","open":1081,"high":1121,"low":1076,"close":1095,"volume":235404,"rsi_14":64.34,"sma_20":1063.2,"sma_60":963.25,"sma_120":997.94},{"date":"2025-05-16","open":1103,"high":1119,"low":1058,"close":1080,"volume":197540,"rsi_14":45.94,"sma_20":1062.45,"sma_60":962.67,"sma_120":996.66},{"date":"2025-05-19","open":1080,"high":1097,"low":1060,"close":1080,"volume":182137,"rsi_14":46.26,"sma_20":1063.95,"sma_60":962.67,"sma_120":995.57},{"date":"2025-05-20","open":1078,"high":1134,"low":1078,"close":1083,"volume":341595,"rsi_14":37.6,"sma_20":1067.6,"sma_60":962.95,"sma_120":994.84},{"date":"2025-05-21","open":1078,"high":1126,"low":1062,"close":1074,"volume":113397,"rsi_14":41.55,"sma_20":1070.65,"sma_60":963.38,"sma_120":993.05},{"date":"2025-05-22","open":1075,"high":1175,"low":1050,"close":1071,"volume":730986,"rsi_14":47.15,"sma_20":1074.2,"sma_60":964.17,"sma_120":992.27},{"date":"2025-05-23","open":1060,"high":1100,"low":1057,"close":1063,"volume":218054,"rsi_14":50.84,"sma_20":1078.15,"sma_60":964.98,"sma_120":991.57},{"date":"2025-05-26","open":1063,"high":1077,"low":1063,"close":1074,"volume":116130,"rsi_14":68.0,"sma_20":1076.7,"sma_60":966.4,"sma_120":991.05},{"date":"2025-05-27","open":1063,"high":1080,"low":1056,"close":1064,"volume":82767,"rsi_14":53.6,"sma_20":1074.85,"sma_60":967.53,"sma_120":990.99},{"date":"2025-05-28","open":1064,"high":1090,"low":1001,"close":1031,"volume":328752,"rsi_14":44.37,"sma_20":1069.25,"sma_60":968.02,"sma_120":990.75},{"date":"2025-05-29","open":1031,"high":1041,"low":1012,"close":1034,"volume":81007,"rsi_14":44.74,"sma_20":1065.4,"sma_60":969.75,"sma_120":990.7},{"date":"2025-05-30","open":1025,"high":1041,"low":1020,"close":1038,"volume":63375,"rsi_14":30.58,"sma_20":1063.2,"sma_60":972.97,"sma_120":990.73},{"date":"2025-06-02","open":1025,"high":1052,"low":1025,"close":1037,"volume":53726,"rsi_14":31.9,"sma_20":1062.05,"sma_60":976.23,"sma_120":990.61},{"date":"2025-06-04","open":1050,"high":1050,"low":1032,"close":1050,"volume":85236,"rsi_14":38.28,"sma_20":1063.55,"sma_60":980.22,"sma_120":990.53},{"date":"2025-06-05","open":1030,"high":1051,"low":1026,"close":1034,"volume":69009,"rsi_14":26.36,"sma_20":1062.5,"sma_60":985.6,"sma_120":990.43},{"date":"2025-06-09","open":1020,"high":1050,"low":990,"close":1020,"volume":284272,"rsi_14":26.56,"sma_20":1061.1,"sma_60":990.67,"sma_120":990.45},{"date":"2025-06-10","open":1020,"high":1049,"low":999,"close":1010,"volume":151553,"rsi_14":24.64,"sma_20":1059.1,"sma_60":993.83,"sma_120":990.63},{"date":"2025-06-11","open":1010,"high":1110,"low":994,"close":1110,"volume":523093,"rsi_14":55.74,"sma_20":1060.35,"sma_60":998.73,"sma_120":991.64},{"date":"2025-06-12","open":1111,"high":1190,"low":1094,"close":1135,"volume":496132,"rsi_14":62.15,"sma_20":1063.15,"sma_60":1004.37,"sma_120":993.26},{"date":"2025-06-13","open":1180,"high":1180,"low":1071,"close":1154,"volume":444423,"rsi_14":65.54,"sma_20":1066.85,"sma_60":1010.87,"sma_120":994.73},{"date":"2025-06-16","open":1130,"high":1184,"low":1097,"close":1150,"volume":343998,"rsi_14":66.54,"sma_20":1069.6,"sma_60":1017.12,"sma_120":995.94},{"date":"2025-06-17","open":1164,"high":1169,"low":1099,"close":1123,"volume":244071,"rsi_14":58.78,"sma_20":1071.75,"sma_60":1019.05,"sma_120":996.94},{"date":"2025-06-18","open":1123,"high":1180,"low":1115,"close":1131,"volume":372462,"rsi_14":62.09,"sma_20":1074.3,"sma_60":1021.05,"sma_120":998.39},{"date":"2025-06-19","open":1131,"high":1158,"low":1123,"close":1136,"volume":146298,"rsi_14":71.08,"sma_20":1076.95,"sma_60":1022.25,"sma_120":999.52},{"date":"2025-06-20","open":1140,"high":1186,"low":1123,"close":1180,"volume":366313,"rsi_14":75.17,"sma_20":1082.25,"sma_60":1026.17,"sma_120":1001.36},{"date":"2025-06-23","open":1177,"high":1270,"low":1134,"close":1164,"volume":569881,"rsi_14":70.86,"sma_20":1086.9,"sma_60":1028.88,"sma_120":1003.29},{"date":"2025-06-24","open":1198,"high":1302,"low":1168,"close":1302,"volume":1600822,"rsi_14":80.18,"sma_20":1098.85,"sma_60":1034.42,"sma_120":1006.39},{"date":"2025-06-25","open":1392,"high":1392,"low":1220,"close":1254,"volume":1938756,"rsi_14":71.52,"sma_20":1107.85,"sma_60":1039.57,"sma_120":1009.41},{"date":"2025-06-26","open":1254,"high":1290,"low":1150,"close":1158,"volume":618800,"rsi_14":61.19,"sma_20":1112.55,"sma_60":1043.52,"sma_120":1011.62},{"date":"2025-06-27","open":1160,"high":1263,"low":1150,"close":1253,"volume":1203940,"rsi_14":68.35,"sma_20":1123.65,"sma_60":1049.4,"sma_120":1014.67},{"date":"2025-06-30","open":1253,"high":1439,"low":1201,"close":1371,"volume":3045785,"rsi_14":74.29,"sma_20":1140.5,"sma_60":1057.97,"sma_120":1018.92},{"date":"2025-07-01","open":1377,"high":1531,"low":1351,"close":1418,"volume":3052699,"rsi_14":72.32,"sma_20":1159.5,"sma_60":1066.65,"sma_120":1023.75},{"date":"2025-07-02","open":1400,"high":1417,"low":1307,"close":1315,"volume":798218,"rsi_14":61.72,"sma_20":1173.4,"sma_60":1074.0,"sma_120":1026.71},{"date":"2025-07-03","open":1300,"high":1470,"low":1040,"close":1360,"volume":2390877,"rsi_14":62.97,"sma_20":1188.9,"sma_60":1081.88,"sma_120":1030.29},{"date":"2025-07-04","open":1360,"high":1440,"low":1265,"close":1384,"volume":1238073,"rsi_14":64.37,"sma_20":1206.4,"sma_60":1090.57,"sma_120":1033.74},{"date":"2025-07-07","open":1391,"high":1497,"low":1370,"close":1480,"volume":1283425,"rsi_14":70.22,"sma_20":1229.4,"sma_60":1101.25,"sma_120":1038.1},{"date":"2025-07-08","open":1482,"high":1609,"low":1421,"close":1550,"volume":1881403,"rsi_14":72.17,"sma_20":1256.4,"sma_60":1112.75,"sma_120":1042.97},{"date":"2025-07-09","open":1550,"high":1689,"low":1525,"close":1640,"volume":1608823,"rsi_14":74.47,"sma_20":1282.9,"sma_60":1125.87,"sma_120":1048.7},{"date":"2025-07-10","open":1643,"high":1644,"low":1180,"close":1190,"volume":5100122,"rsi_14":50.35,"sma_20":1285.65,"sma_60":1131.1,"sma_120":1050.67},{"date":"2025-07-11","open":1205,"high":1547,"low":1205,"close":1520,"volume":9600463,"rsi_14":60.17,"sma_20":1303.95,"sma_60":1141.75,"sma_120":1055.42},{"date":"2025-07-14","open":1530,"high":1534,"low":1260,"close":1388,"volume":4446134,"rsi_14":52.47,"sma_20":1315.85,"sma_60":1149.55,"sma_120":1059.28},{"date":"2025-07-15","open":1370,"high":1370,"low":1261,"close":1317,"volume":1584886,"rsi_14":51.78,"sma_20":1325.55,"sma_60":1153.25,"sma_120":1062.41},{"date":"2025-07-16","open":1329,"high":1576,"low":1329,"close":1553,"volume":4050931,"rsi_14":60.36,"sma_20":1346.65,"sma_60":1161.63,"sma_120":1067.67},{"date":"2025-07-17","open":1557,"high":1883,"low":1462,"close":1740,"volume":9332217,"rsi_14":62.18,"sma_20":1376.85,"sma_60":1173.8,"sma_120":1074.53},{"date":"2025-07-18","open":1758,"high":1771,"low":1678,"close":1682,"volume":1602048,"rsi_14":58.02,"sma_20":1401.95,"sma_60":1184.95,"sma_120":1081.12},{"date":"2025-07-21","open":1684,"high":1733,"low":1659,"close":1670,"volume":968404,"rsi_14":56.62,"sma_20":1427.25,"sma_60":1196.12,"sma_120":1087.69},{"date":"2025-07-22","open":1674,"high":1948,"low":1674,"close":1844,"volume":3875908,"rsi_14":63.39,"sma_20":1454.35,"sma_60":1210.45,"sma_120":1095.78},{"date":"2025-07-23","open":1845,"high":1893,"low":1725,"close":1795,"volume":1466615,"rsi_14":60.99,"sma_20":1481.4,"sma_60":1221.98,"sma_120":1102.98},{"date":"2025-07-24","open":1795,"high":1832,"low":1737,"close":1793,"volume":701403,"rsi_14":60.45,"sma_20":1513.15,"sma_60":1233.52,"sma_120":1109.6},{"date":"2025-07-25","open":1823,"high":1824,"low":1732,"close":1770,"volume":467738,"rsi_14":57.7,"sma_20":1539.0,"sma_60":1243.97,"sma_120":1115.12},{"date":"2025-07-28","open":1770,"high":1782,"low":1720,"close":1738,"volume":431750,"rsi_14":55.09,"sma_20":1557.35,"sma_60":1254.42,"sma_120":1120.36},{"date":"2025-07-29","open":1710,"high":1800,"low":1701,"close":1710,"volume":660864,"rsi_14":51.96,"sma_20":1571.95,"sma_60":1264.88,"sma_120":1125.49},{"date":"2025-07-30","open":1710,"high":1747,"low":1708,"close":1711,"volume":339286,"rsi_14":69.51,"sma_20":1591.75,"sma_60":1275.73,"sma_120":1129.69},{"date":"2025-07-31","open":1711,"high":1740,"low":1695,"close":1728,"volume":297811,"rsi_14":60.18,"sma_20":1610.15,"sma_60":1287.53,"sma_120":1133.97},{"date":"2025-08-01","open":1728,"high":1732,"low":1694,"close":1705,"volume":438944,"rsi_14":67.36,"sma_20":1626.2,"sma_60":1298.37,"sma_120":1137.76},{"date":"2025-08-04","open":1685,"high":1705,"low":1534,"close":1642,"volume":390309,"rsi_14":67.96,"sma_20":1634.3,"sma_60":1308.27,"sma_120":1140.98},{"date":"2025-08-05","open":1633,"high":1681,"low":1512,"close":1551,"volume":656611,"rsi_14":49.87,"sma_20":1634.35,"sma_60":1316.62,"sma_120":1143.41},{"date":"2025-08-06","open":1552,"high":1680,"low":1465,"close":1582,"volume":1062163,"rsi_14":36.92,"sma_20":1631.45,"sma_60":1324.9,"sma_120":1146.18},{"date":"2025-08-07","open":1590,"high":1590,"low":1436,"close":1456,"volume":625698,"rsi_14":33.18,"sma_20":1644.75,"sma_60":1331.18,"sma_120":1148.3},{"date":"2025-08-08","open":1450,"high":1520,"low":1415,"close":1500,"volume":570285,"rsi_14":37.93,"sma_20":1643.75,"sma_60":1338.18,"sma_120":1151.14},{"date":"2025-08-11","open":1487,"high":1540,"low":1453,"close":1488,"volume":390668,"rsi_14":17.16,"sma_20":1648.75,"sma_60":1344.73,"sma_120":1153.99},{"date":"2025-08-12","open":1470,"high":1502,"low":1369,"close":1408,"volume":560003,"rsi_14":16.23,"sma_20":1653.3,"sma_60":1350.2,"sma_120":1156.43},{"date":"2025-08-13","open":1408,"high":1408,"low":1335,"close":1345,"volume":453044,"rsi_14":14.67,"sma_20":1642.9,"sma_60":1354.62,"sma_120":1158.64},{"date":"2025-08-14","open":1345,"high":1412,"low":1291,"close":1309,"volume":414261,"rsi_14":14.37,"sma_20":1621.35,"sma_60":1358.38,"sma_120":1160.67},{"date":"2025-08-18","open":1309,"high":1309,"low":1247,"close":1266,"volume":313141,"rsi_14":14.13,"sma_20":1600.55,"sma_60":1361.58,"sma_120":1162.48},{"date":"2025-08-19","open":1266,"high":1417,"low":1236,"close":1242,"volume":858618,"rsi_14":14.22,"sma_20":1579.15,"sma_60":1364.43,"sma_120":1164.3},{"date":"2025-08-20","open":1240,"high":1240,"low":1175,"close":1178,"volume":209326,"rsi_14":12.83,"sma_20":1545.85,"sma_60":1366.35,"sma_120":1165.67},{"date":"2025-08-21","open":1178,"high":1233,"low":1150,"close":1218,"volume":274391,"rsi_14":15.54,"sma_20":1517.0,"sma_60":1368.75,"sma_120":1167.58},{"date":"2025-08-22","open":1253,"high":1398,"low":1220,"close":1266,"volume":829186,"rsi_14":21.31,"sma_20":1490.65,"sma_60":1372.12,"sma_120":1169.83},{"date":"2025-08-25","open":1276,"high":1321,"low":1240,"close":1242,"volume":294538,"rsi_14":22.45,"sma_20":1464.25,"sma_60":1375.63,"sma_120":1171.83},{"date":"2025-08-26","open":1242,"high":1247,"low":1190,"close":1210,"volume":151391,"rsi_14":24.44,"sma_20":1437.85,"sma_60":1378.57,"sma_120":1174.16},{"date":"2025-08-27","open":1210,"high":1320,"low":1186,"close":1245,"volume":301272,"rsi_14":24.89,"sma_20":1414.6,"sma_60":1382.02,"sma_120":1177.49},{"date":"2025-08-28","open":1250,"high":1335,"low":1247,"close":1325,"volume":413295,"rsi_14":39.52,"sma_20":1395.3,"sma_60":1386.82,"sma_120":1181.53},{"date":"2025-08-29","open":1325,"high":1440,"low":1325,"close":1393,"volume":576276,"rsi_14":41.76,"sma_20":1378.55,"sma_60":1392.53,"sma_120":1186.38},{"date":"2025-09-01","open":1389,"high":1461,"low":1305,"close":1336,"volume":306406,"rsi_14":39.05,"sma_20":1360.1,"sma_60":1397.57,"sma_120":1191.58},{"date":"2025-09-02","open":1336,"high":1395,"low":1250,"close":1292,"volume":237020,"rsi_14":41.19,"sma_20":1342.6,"sma_60":1402.1,"sma_120":1196.38},{"date":"2025-09-03","open":1288,"high":1350,"low":1261,"close":1317,"volume":117083,"rsi_14":47.74,"sma_20":1330.9,"sma_60":1407.22,"sma_120":1200.53},{"date":"2025-09-04","open":1306,"high":1340,"low":1293,"close":1302,"volume":80417,"rsi_14":49.42,"sma_20":1316.9,"sma_60":1410.42,"sma_120":1204.58},{"date":"2025-09-05","open":1303,"high":1376,"low":1302,"close":1313,"volume":149563,"rsi_14":54.14,"sma_20":1309.75,"sma_60":1413.38,"sma_120":1208.88},{"date":"2025-09-08","open":1313,"high":1340,"low":1280,"close":1332,"volume":212793,"rsi_14":58.01,"sma_20":1301.35,"sma_60":1416.35,"sma_120":1213.61},{"date":"2025-09-09","open":1332,"high":1385,"low":1309,"close":1328,"volume":174980,"rsi_14":64.94,"sma_20":1293.35,"sma_60":1419.32,"sma_120":1218.22},{"date":"2025-09-10","open":1328,"high":1333,"low":1300,"close":1323,"volume":97040,"rsi_14":61.24,"sma_20":1289.1,"sma_60":1422.65,"sma_120":1220.85},{"date":"2025-09-11","open":1324,"high":1360,"low":1297,"close":1314,"volume":88041,"rsi_14":55.61,"sma_20":1287.55,"sma_60":1425.7,"sma_120":1223.38},{"date":"2025-09-12","open":1305,"high":1340,"low":1305,"close":1321,"volume":116793,"rsi_14":59.61,"sma_20":1288.15,"sma_60":1428.78,"sma_120":1225.52},{"date":"2025-09-15","open":1318,"high":1318,"low":1265,"close":1294,"volume":212238,"rsi_14":60.34,"sma_20":1289.55,"sma_60":1430.68,"sma_120":1228.42},{"date":"2025-09-16","open":1294,"high":1294,"low":1255,"close":1267,"volume":137328,"rsi_14":52.76,"sma_20":1290.8,"sma_60":1432.4,"sma_120":1230.64},{"date":"2025-09-17","open":1267,"high":1277,"low":1247,"close":1248,"volume":71044,"rsi_14":38.58,"sma_20":1294.3,"sma_60":1431.5,"sma_120":1232.96},{"date":"2025-09-18","open":1235,"high":1266,"low":1227,"close":1246,"volume":76474,"rsi_14":26.07,"sma_20":1296.35,"sma_60":1431.58,"sma_120":1235.58},{"date":"2025-09-19","open":1259,"high":1275,"low":1241,"close":1265,"volume":85999,"rsi_14":34.5,"sma_20":1296.3,"sma_60":1433.37,"sma_120":1238.44},{"date":"2025-09-22","open":1265,"high":1374,"low":1246,"close":1253,"volume":200097,"rsi_14":40.1,"sma_20":1296.85,"sma_60":1433.37,"sma_120":1241.38},{"date":"2025-09-23","open":1259,"high":1259,"low":1210,"close":1240,"volume":105624,"rsi_14":29.19,"sma_20":1298.35,"sma_60":1431.18,"sma_120":1244.58},{"date":"2025-09-24","open":1240,"high":1270,"low":1228,"close":1261,"volume":80750,"rsi_14":39.27,"sma_20":1299.15,"sma_60":1428.57,"sma_120":1247.61},{"date":"2025-09-25","open":1289,"high":1400,"low":1251,"close":1384,"volume":1178260,"rsi_14":61.72,"sma_20":1302.1,"sma_60":1429.72,"sma_120":1251.86},{"date":"2025-09-26","open":1391,"high":1395,"low":1255,"close":1285,"volume":416681,"rsi_14":43.86,"sma_20":1296.7,"sma_60":1428.47,"sma_120":1255.17},{"date":"2025-09-29","open":1285,"high":1310,"low":1274,"close":1301,"volume":69444,"rsi_14":46.58,"sma_20":1294.95,"sma_60":1427.08,"sma_120":1258.83},{"date":"2025-09-30","open":1334,"high":1334,"low":1253,"close":1260,"volume":155599,"rsi_14":42.69,"sma_20":1293.35,"sma_60":1423.42,"sma_120":1262.33},{"date":"2025-10-01","open":1260,"high":1260,"low":1210,"close":1220,"volume":134753,"rsi_14":39.83,"sma_20":1288.5,"sma_60":1417.92,"sma_120":1265.33},{"date":"2025-10-02","open":1225,"high":1530,"low":1220,"close":1320,"volume":5481692,"rsi_14":49.91,"sma_20":1289.4,"sma_60":1412.58,"sma_120":1269.22},{"date":"2025-10-10","open":1320,"high":1338,"low":1243,"close":1319,"volume":469821,"rsi_14":52.36,"sma_20":1289.7,"sma_60":1414.73,"sma_120":1272.92},{"date":"2025-10-13","open":1296,"high":1363,"low":1268,"close":1345,"volume":489464,"rsi_14":57.39,"sma_20":1290.35,"sma_60":1411.82,"sma_120":1276.78},{"date":"2025-10-14","open":1330,"high":1460,"low":1315,"close":1387,"volume":748934,"rsi_14":62.61,"sma_20":1293.3,"sma_60":1411.8,"sma_120":1280.67},{"date":"2025-10-15","open":1389,"high":1484,"low":1389,"close":1479,"volume":1338863,"rsi_14":67.41,"sma_20":1301.1,"sma_60":1414.5,"sma_120":1283.88},{"date":"2025-10-16","open":1479,"high":1505,"low":1433,"close":1465,"volume":758552,"rsi_14":65.62,"sma_20":1308.65,"sma_60":1413.03,"sma_120":1287.33},{"date":"2025-10-17","open":1499,"high":1582,"low":1410,"close":1570,"volume":1177998,"rsi_14":71.62,"sma_20":1321.1,"sma_60":1410.2,"sma_120":1292.0},{"date":"2025-10-20","open":1583,"high":1692,"low":1509,"close":1645,"volume":2201474,"rsi_14":75.47,"sma_20":1338.65,"sma_60":1409.58,"sma_120":1297.27},{"date":"2025-10-21","open":1645,"high":1647,"low":1519,"close":1554,"volume":1079276,"rsi_14":66.94,"sma_20":1353.0,"sma_60":1407.65,"sma_120":1301.88},{"date":"2025-10-22","open":1555,"high":1561,"low":1400,"close":1511,"volume":673701,"rsi_14":58.09,"sma_20":1366.15,"sma_60":1402.1,"sma_120":1306.28},{"date":"2025-10-23","open":1530,"high":1530,"low":1403,"close":1421,"volume":705614,"rsi_14":58.76,"sma_20":1374.25,"sma_60":1395.87,"sma_120":1308.92},{"date":"2025-10-24","open":1421,"high":1478,"low":1400,"close":1422,"volume":457760,"rsi_14":57.95,"sma_20":1382.1,"sma_60":1389.68,"sma_120":1311.6},{"date":"2025-10-27","open":1408,"high":1450,"low":1323,"close":1342,"volume":513175,"rsi_14":55.12,"sma_20":1386.55,"sma_60":1382.55,"sma_120":1313.26},{"date":"2025-10-28","open":1340,"high":1411,"low":1302,"close":1392,"volume":734395,"rsi_14":60.62,"sma_20":1394.15,"sma_60":1376.78,"sma_120":1315.6},{"date":"2025-10-29","open":1392,"high":1450,"low":1372,"close":1409,"volume":801572,"rsi_14":56.12,"sma_20":1401.55,"sma_60":1371.77,"sma_120":1318.33},{"date":"2025-10-30","open":1410,"high":1450,"low":1398,"close":1432,"volume":343326,"rsi_14":57.54,"sma_20":1403.95,"sma_60":1367.12,"sma_120":1321.42},{"date":"2025-10-31","open":1471,"high":1487,"low":1407,"close":1458,"volume":328296,"rsi_14":57.54,"sma_20":1412.6,"sma_60":1362.62,"sma_120":1325.08},{"date":"2025-11-03","open":1458,"high":1458,"low":1378,"close":1411,"volume":368021,"rsi_14":51.59,"sma_20":1418.1,"sma_60":1357.72,"sma_120":1328.04},{"date":"2025-11-04","open":1411,"high":1419,"low":1372,"close":1407,"volume":244959,"rsi_14":44.59,"sma_20":1425.45,"sma_60":1353.8,"sma_120":1331.03},{"date":"2025-11-05","open":1407,"high":1407,"low":1320,"close":1369,"volume":192391,"rsi_14":43.04,"sma_20":1432.9,"sma_60":1350.77,"sma_120":1333.69},{"date":"2025-11-06","open":1369,"high":1400,"low":1323,"close":1350,"volume":158258,"rsi_14":31.79,"sma_20":1434.4,"sma_60":1346.9,"sma_120":1335.9},{"date":"2025-11-07","open":1350,"high":1350,"low":1290,"close":1325,"volume":183148,"rsi_14":21.12,"sma_20":1434.7,"sma_60":1344.72,"sma_120":1337.95},{"date":"2025-11-10","open":1325,"high":1420,"low":1325,"close":1392,"volume":360233,"rsi_14":34.72,"sma_20":1437.05,"sma_60":1342.92,"sma_120":1340.55},{"date":"2025-11-11","open":1405,"high":1412,"low":1373,"close":1396,"volume":229488,"rsi_14":38.29,"sma_20":1437.5,"sma_60":1341.38,"sma_120":1343.06},{"date":"2025-11-12","open":1384,"high":1549,"low":1372,"close":1523,"volume":1271872,"rsi_14":59.66,"sma_20":1439.7,"sma_60":1343.3,"sma_120":1346.75},{"date":"2025-11-13","open":1505,"high":1585,"low":1447,"close":1470,"volume":884597,"rsi_14":54.14,"sma_20":1439.95,"sma_60":1345.38,"sma_120":1350.0},{"date":"2025-11-14","open":1460,"high":1495,"low":1391,"close":1460,"volume":505959,"rsi_14":61.57,"sma_20":1434.45,"sma_60":1347.9,"sma_120":1353.14},{"date":"2025-11-17","open":1460,"high":1499,"low":1411,"close":1481,"volume":360278,"rsi_14":59.25,"sma_20":1426.25,"sma_60":1351.48,"sma_120":1356.53},{"date":"2025-11-18","open":1486,"high":1490,"low":1400,"close":1441,"volume":413998,"rsi_14":53.17,"sma_20":1420.6,"sma_60":1354.8,"sma_120":1359.62},{"date":"2025-11-19","open":1441,"high":1445,"low":1405,"close":1420,"volume":210564,"rsi_14":48.8,"sma_20":1416.05,"sma_60":1358.83,"sma_120":1362.59},{"date":"2025-11-20","open":1400,"high":1444,"low":1400,"close":1408,"volume":187736,"rsi_14":44.88,"sma_20":1415.4,"sma_60":1362.0,"sma_120":1365.38},{"date":"2025-11-21","open":1430,"high":1540,"low":1398,"close":1409,"volume":540941,"rsi_14":49.77,"sma_20":1414.75,"sma_60":1364.38,"sma_120":1368.25},{"date":"2025-11-24","open":1400,"high":1504,"low":1400,"close":1425,"volume":421889,"rsi_14":51.98,"sma_20":1418.9,"sma_60":1367.43,"sma_120":1371.53},{"date":"2025-11-25","open":1421,"high":1442,"low":1351,"close":1370,"volume":409976,"rsi_14":50.11,"sma_20":1417.8,"sma_60":1370.1,"sma_120":1374.33},{"date":"2025-11-26","open":1375,"high":1400,"low":1287,"close":1299,"volume":434923,"rsi_14":45.12,"sma_20":1412.3,"sma_60":1371.0,"sma_120":1376.51},{"date":"2025-11-27","open":1299,"high":1321,"low":1250,"close":1298,"volume":300470,"rsi_14":47.29,"sma_20":1405.6,"sma_60":1370.55,"sma_120":1378.68},{"date":"2025-11-28","open":1323,"high":1323,"low":1273,"close":1290,"volume":90862,"rsi_14":38.41,"sma_20":1397.2,"sma_60":1368.83,"sma_120":1380.68},{"date":"2025-12-01","open":1350,"high":1350,"low":1275,"close":1287,"volume":127084,"rsi_14":37.59,"sma_20":1391.0,"sma_60":1368.02,"sma_120":1382.79},{"date":"2025-12-02","open":1287,"high":1322,"low":1257,"close":1322,"volume":136035,"rsi_14":21.04,"sma_20":1386.75,"sma_60":1368.52,"sma_120":1385.31},{"date":"2025-12-03","open":1322,"high":1323,"low":1288,"close":1302,"volume":112939,"rsi_14":23.25,"sma_20":1383.4,"sma_60":1368.27,"sma_120":1387.74},{"date":"2025-12-04","open":1302,"high":1359,"low":1288,"close":1346,"volume":313779,"rsi_14":33.62,"sma_20":1383.2,"sma_60":1369.0,"sma_120":1389.71},{"date":"2025-12-05","open":1350,"high":1427,"low":1345,"close":1347,"volume":166685,"rsi_14":29.57,"sma_20":1384.3,"sma_60":1369.57,"sma_120":1391.47},{"date":"2025-12-08","open":1343,"high":1346,"low":979,"close":1160,"volume":3909515,"rsi_14":20.42,"sma_20":1372.7,"sma_60":1366.7,"sma_120":1391.53},{"date":"2025-12-09","open":1159,"high":1165,"low":1078,"close":1132,"volume":975859,"rsi_14":20.12,"sma_20":1359.5,"sma_60":1363.43,"sma_120":1391.38},{"date":"2025-12-10","open":1133,"high":1165,"low":1070,"close":1109,"volume":253084,"rsi_14":19.68,"sma_20":1338.8,"sma_60":1359.87,"sma_120":1391.26},{"date":"2025-12-11","open":1106,"high":1346,"low":879,"close":1059,"volume":4910749,"rsi_14":17.71,"sma_20":1318.25,"sma_60":1355.62,"sma_120":1390.66},{"date":"2025-12-12","open":1080,"high":1110,"low":1045,"close":1076,"volume":567559,"rsi_14":17.86,"sma_20":1299.05,"sma_60":1351.53,"sma_120":1390.16},{"date":"2025-12-15","open":1065,"high":1090,"low":1055,"close":1068,"volume":159044,"rsi_14":19.56,"sma_20":1278.4,"sma_60":1347.77,"sma_120":1389.22},{"date":"2025-12-16","open":1068,"high":1080,"low":1030,"close":1066,"volume":253725,"rsi_14":22.72,"sma_20":1259.65,"sma_60":1344.42,"sma_120":1388.41},{"date":"2025-12-17","open":1054,"high":1079,"low":1019,"close":1024,"volume":171415,"rsi_14":20.73,"sma_20":1239.85,"sma_60":1340.68,"sma_120":1386.09},{"date":"2025-12-18","open":1024,"high":1050,"low":1010,"close":1033,"volume":90821,"rsi_14":22.6,"sma_20":1221.1,"sma_60":1336.92,"sma_120":1384.25},{"date":"2025-12-19","open":1024,"high":1037,"low":1000,"close":1017,"volume":122859,"rsi_14":21.99,"sma_20":1201.5,"sma_60":1332.78,"sma_120":1383.08},{"date":"2025-12-22","open":1019,"high":1053,"low":963,"close":1014,"volume":169681,"rsi_14":15.78,"sma_20":1180.95,"sma_60":1328.8,"sma_120":1381.08},{"date":"2025-12-23","open":1025,"high":1025,"low":972,"close":987,"volume":594810,"rsi_14":15.54,"sma_20":1161.8,"sma_60":1324.58,"sma_120":1377.88},{"date":"2025-12-24","open":987,"high":1001,"low":970,"close":979,"volume":173641,"rsi_14":6.41,"sma_20":1145.8,"sma_60":1319.88,"sma_120":1374.22},{"date":"2025-12-26","open":979,"high":996,"low":930,"close":936,"volume":375596,"rsi_14":5.62,"sma_20":1127.7,"sma_60":1312.42,"sma_120":1371.07},{"date":"2025-12-29","open":937,"high":1085,"low":937,"close":1041,"volume":614338,"rsi_14":34.38,"sma_20":1115.25,"sma_60":1308.35,"sma_120":1368.41},{"date":"2025-12-30","open":1090,"high":1090,"low":993,"close":996,"volume":344741,"rsi_14":32.91,"sma_20":1100.7,"sma_60":1303.27,"sma_120":1365.17},{"date":"2026-01-02","open":997,"high":1095,"low":996,"close":1075,"volume":493109,"rsi_14":46.26,"sma_20":1088.35,"sma_60":1300.18,"sma_120":1361.8},{"date":"2026-01-05","open":1075,"high":1170,"low":1008,"close":1024,"volume":546160,"rsi_14":46.15,"sma_20":1074.45,"sma_60":1296.92,"sma_120":1357.42},{"date":"2026-01-06","open":1026,"high":1150,"low":1014,"close":1149,"volume":879247,"rsi_14":56.48,"sma_20":1064.6,"sma_60":1294.07,"sma_120":1353.33},{"date":"2026-01-07","open":1126,"high":1219,"low":1126,"close":1153,"volume":665365,"rsi_14":57.6,"sma_20":1054.9,"sma_60":1291.3,"sma_120":1353.02},{"date":"2026-01-08","open":1153,"high":1198,"low":1150,"close":1184,"volume":300188,"rsi_14":60.03,"sma_20":1056.1,"sma_60":1288.62,"sma_120":1350.22},{"date":"2026-01-09","open":1186,"high":1294,"low":1163,"close":1286,"volume":636347,"rsi_14":70.22,"sma_20":1063.8,"sma_60":1286.93,"sma_120":1349.37},{"date":"2026-01-12","open":1287,"high":1430,"low":1287,"close":1402,"volume":1202481,"rsi_14":74.44,"sma_20":1078.45,"sma_60":1285.65,"sma_120":1350.08},{"date":"2026-01-13","open":1402,"high":1413,"low":1335,"close":1370,"volume":380236,"rsi_14":72.89,"sma_20":1094.0,"sma_60":1284.07,"sma_120":1348.55},{"date":"2026-01-14","open":1337,"high":1380,"low":1211,"close":1290,"volume":656460,"rsi_14":66.27,"sma_20":1104.7,"sma_60":1279.4,"sma_120":1344.8},{"date":"2026-01-15","open":1260,"high":1296,"low":1180,"close":1233,"volume":414671,"rsi_14":64.01,"sma_20":1112.95,"sma_60":1272.53,"sma_120":1341.06},{"date":"2026-01-16","open":1233,"high":1238,"low":1106,"close":1114,"volume":774107,"rsi_14":56.83,"sma_20":1115.35,"sma_60":1265.2,"sma_120":1336.42},{"date":"2026-01-19","open":1121,"high":1193,"low":1056,"close":1090,"volume":653276,"rsi_14":52.83,"sma_20":1122.7,"sma_60":1253.07,"sma_120":1330.14},{"date":"2026-01-20","open":1091,"high":1113,"low":1035,"close":1043,"volume":375019,"rsi_14":52.71,"sma_20":1124.0,"sma_60":1246.75,"sma_120":1323.88},{"date":"2026-01-21","open":1043,"high":1127,"low":1000,"close":1071,"volume":578722,"rsi_14":49.75,"sma_20":1126.85,"sma_60":1242.23,"sma_120":1317.86},{"date":"2026-01-22","open":1071,"high":1226,"low":1064,"close":1226,"volume":938201,"rsi_14":60.98,"sma_20":1138.8,"sma_60":1239.47,"sma_120":1313.33},{"date":"2026-01-23","open":1220,"high":1260,"low":1170,"close":1192,"volume":838196,"rsi_14":52.59,"sma_20":1149.45,"sma_60":1235.85,"sma_120":1308.78},{"date":"2026-01-26","open":1192,"high":1226,"low":1113,"close":1194,"volume":656579,"rsi_14":52.48,"sma_20":1162.35,"sma_60":1231.88,"sma_120":1304.47},{"date":"2026-01-27","open":1194,"high":1290,"low":1172,"close":1200,"volume":612309,"rsi_14":51.0,"sma_20":1170.3,"sma_60":1227.58,"sma_120":1300.22},{"date":"2026-01-28","open":1216,"high":1294,"low":1216,"close":1260,"volume":840978,"rsi_14":48.29,"sma_20":1183.5,"sma_60":1225.07,"sma_120":1296.32},{"date":"2026-01-29","open":1270,"high":1270,"low":1207,"close":1241,"volume":811121,"rsi_14":37.86,"sma_20":1191.8,"sma_60":1222.3,"sma_120":1292.45},{"date":"2026-01-30","open":1241,"high":1373,"low":1240,"close":1359,"volume":2314073,"rsi_14":49.27,"sma_20":1208.55,"sma_60":1222.13,"sma_120":1290.09},{"date":"2026-02-02","open":1526,"high":1546,"low":1220,"close":1320,"volume":3061547,"rsi_14":52.12,"sma_20":1217.1,"sma_60":1221.63,"sma_120":1288.17},{"date":"2026-02-03","open":1320,"high":1354,"low":1244,"close":1260,"volume":638523,"rsi_14":51.9,"sma_20":1222.45,"sma_60":1220.55,"sma_120":1285.48},{"date":"2026-02-04","open":1267,"high":1393,"low":1218,"close":1253,"volume":1439430,"rsi_14":61.6,"sma_20":1225.9,"sma_60":1222.87,"sma_120":1283.79},{"date":"2026-02-05","open":1221,"high":1254,"low":1181,"close":1220,"volume":435199,"rsi_14":58.39,"sma_20":1222.6,"sma_60":1220.0,"sma_120":1281.46},{"date":"2026-02-06","open":1211,"high":1320,"low":1186,"close":1306,"volume":898620,"rsi_14":65.56,"sma_20":1217.8,"sma_60":1218.5,"sma_120":1279.94},{"date":"2026-02-09","open":1349,"high":1409,"low":1306,"close":1335,"volume":908820,"rsi_14":71.6,"sma_20":1216.05,"sma_60":1215.37,"sma_120":1279.33},{"date":"2026-02-10","open":1335,"high":1352,"low":1307,"close":1341,"volume":319596,"rsi_14":70.64,"sma_20":1218.6,"sma_60":1213.22,"sma_120":1279.3},{"date":"2026-02-11","open":1315,"high":1340,"low":1230,"close":1255,"volume":495173,"rsi_14":52.48,"sma_20":1219.7,"sma_60":1209.8,"sma_120":1278.85},{"date":"2026-02-12","open":1260,"high":1260,"low":1066,"close":1217,"volume":618330,"rsi_14":52.12,"sma_20":1224.85,"sma_60":1205.4,"sma_120":1278.44},{"date":"2026-02-13","open":1217,"high":1287,"low":1147,"close":1219,"volume":405982,"rsi_14":52.12,"sma_20":1230.1,"sma_60":1201.7,"sma_120":1278.25},{"date":"2026-02-19","open":1219,"high":1250,"low":1187,"close":1196,"volume":510367,"rsi_14":49.67,"sma_20":1235.4,"sma_60":1197.97,"sma_120":1278.4},{"date":"2026-02-20","open":1198,"high":1289,"low":1191,"close":1266,"volume":445307,"rsi_14":50.49,"sma_20":1246.55,"sma_60":1195.6,"sma_120":1278.8},{"date":"2026-02-23","open":1254,"high":1258,"low":1200,"close":1205,"volume":411364,"rsi_14":47.26,"sma_20":1253.25,"sma_60":1192.2,"sma_120":1278.29},{"date":"2026-02-24","open":1205,"high":1210,"low":1130,"close":1163,"volume":707025,"rsi_14":33.16,"sma_20":1250.1,"sma_60":1187.83,"sma_120":1277.63},{"date":"2026-02-25","open":1163,"high":1163,"low":954,"close":1012,"volume":2930558,"rsi_14":27.81,"sma_20":1241.1,"sma_60":1181.87,"sma_120":1275.98},{"date":"2026-02-26","open":1024,"high":1088,"low":990,"close":1013,"volume":1015107,"rsi_14":30.55,"sma_20":1235.05,"sma_60":1190.67,"sma_120":1201.26},{"date":"2026-02-27","open":1013,"high":1022,"low":904,"close":932,"volume":1377125,"rsi_14":27.36,"sma_20":1218.65,"sma_60":1171.0,"sma_120":1270.78},{"date":"2026-03-03","open":920,"high":1011,"low":845,"close":845,"volume":1060412,"rsi_14":25.43,"sma_20":1197.9,"sma_60":1163.58,"sma_120":1266.21},{"date":"2026-03-04","open":845,"high":845,"low":697,"close":734,"volume":1447720,"rsi_14":13.71,"sma_20":1172.55,"sma_60":1154.37,"sma_120":1261.19},{"date":"2026-03-05","open":704,"high":822,"low":704,"close":745,"volume":1035744,"rsi_14":11.69,"sma_20":1141.85,"sma_60":1144.75,"sma_120":1256.63},{"date":"2026-03-06","open":749,"high":790,"low":678,"close":750,"volume":1346563,"rsi_14":11.57,"sma_20":1113.35,"sma_60":1135.55,"sma_120":1251.91},{"date":"2026-03-09","open":681,"high":749,"low":626,"close":653,"volume":1537068,"rsi_14":11.41,"sma_20":1083.0,"sma_60":1124.0,"sma_120":1246.5},{"date":"2026-03-10","open":680,"high":680,"low":521,"close":620,"volume":4093649,"rsi_14":11.48,"sma_20":1051.35,"sma_60":1111.88,"sma_120":1240.72},{"date":"2026-03-11","open":621,"high":806,"low":621,"close":806,"volume":1816555,"rsi_14":28.47,"sma_20":1030.65,"sma_60":1105.98,"sma_120":1236.34},{"date":"2026-03-12","open":1008,"high":1047,"low":875,"close":1047,"volume":9409389,"rsi_14":43.67,"sma_20":1017.7,"sma_60":1104.57,"sma_120":1234.0},{"date":"2026-03-13","open":963,"high":1197,"low":945,"close":1054,"volume":7024787,"rsi_14":40.48,"sma_20":1003.65,"sma_60":1103.65,"sma_120":1231.76},{"date":"2026-03-16","open":1080,"high":1363,"low":1076,"close":1174,"volume":8088584,"rsi_14":48.68,"sma_20":995.3,"sma_60":1149.42,"sma_120":1147.78},{"date":"2026-03-17","open":1185,"high":1226,"low":1025,"close":1060,"volume":2374027,"rsi_14":45.86,"sma_20":985.55,"sma_60":1105.3,"sma_120":1228.42},{"date":"2026-03-18","open":1100,"high":1200,"low":1023,"close":1182,"volume":1585209,"rsi_14":56.99,"sma_20":983.8,"sma_60":1107.2,"sma_120":1227.48},{"date":"2026-03-19","open":1182,"high":1182,"low":957,"close":1053,"volume":2663883,"rsi_14":51.49,"sma_20":975.5,"sma_60":1106.98,"sma_120":1225.7},{"date":"2026-03-20","open":1150,"high":1367,"low":1150,"close":1191,"volume":4458967,"rsi_14":59.24,"sma_20":975.25,"sma_60":1109.77,"sma_120":1225.22},{"date":"2026-03-23","open":1292,"high":1320,"low":1191,"close":1229,"volume":1305371,"rsi_14":64.2,"sma_20":973.4,"sma_60":1113.03,"sma_120":1224.97},{"date":"2026-03-24","open":1315,"high":1370,"low":1156,"close":1169,"volume":1629284,"rsi_14":66.72,"sma_20":971.6,"sma_60":1115.57,"sma_120":1224.17},{"date":"2026-03-25","open":1169,"high":1220,"low":1058,"close":1191,"volume":987070,"rsi_14":67.0,"sma_20":973.0,"sma_60":1118.52,"sma_120":1223.66},{"date":"2026-03-26","open":1191,"high":1340,"low":1153,"close":1229,"volume":1787037,"rsi_14":67.81,"sma_20":983.85,"sma_60":1122.55,"sma_120":1223.57},{"date":"2026-03-27","open":1289,"high":1338,"low":1255,"close":1330,"volume":2067150,"rsi_14":75.09,"sma_20":999.7,"sma_60":1128.4,"sma_120":1224.14},{"date":"2026-03-30","open":1325,"high":1383,"low":1260,"close":1327,"volume":789731,"rsi_14":76.8,"sma_20":1019.45,"sma_60":1134.92,"sma_120":1223.67},{"date":"2026-03-31","open":1328,"high":1347,"low":1190,"close":1293,"volume":906610,"rsi_14":70.87,"sma_20":1041.85,"sma_60":1139.12,"sma_120":1223.73},{"date":"2026-04-01","open":1290,"high":1349,"low":1240,"close":1279,"volume":699220,"rsi_14":62.34,"sma_20":1069.1,"sma_60":1143.83,"sma_120":1223.55},{"date":"2026-04-02","open":1279,"high":1311,"low":1188,"close":1188,"volume":532294,"rsi_14":56.54,"sma_20":1091.25,"sma_60":1145.72,"sma_120":1222.95},{"date":"2026-04-03","open":1188,"high":1244,"low":1185,"close":1201,"volume":166592,"rsi_14":51.47,"sma_20":1113.8,"sma_60":1148.67,"sma_120":1222.79},{"date":"2026-04-06","open":1201,"high":1217,"low":1113,"close":1189,"volume":477845,"rsi_14":57.91,"sma_20":1140.6,"sma_60":1149.33,"sma_120":1221.7},{"date":"2026-04-07","open":1189,"high":1193,"low":1140,"close":1153,"volume":257282,"rsi_14":48.01,"sma_20":1167.25,"sma_60":1149.33,"sma_120":1220.32},{"date":"2026-04-08","open":1153,"high":1188,"low":1099,"close":1143,"volume":426373,"rsi_14":57.38,"sma_20":1184.1,"sma_60":1148.65,"sma_120":1218.63},{"date":"2026-04-09","open":1143,"high":1250,"low":1114,"close":1225,"volume":878778,"rsi_14":53.07,"sma_20":1193.0,"sma_60":1147.63,"sma_120":1217.28},{"date":"2026-04-10","open":1230,"high":1243,"low":1197,"close":1230,"volume":310073,"rsi_14":50.1,"sma_20":1201.8,"sma_60":1144.77,"sma_120":1215.21},{"date":"2026-04-13","open":1230,"high":1238,"low":1183,"close":1185,"volume":342190,"rsi_14":51.58,"sma_20":1202.35,"sma_60":1141.68,"sma_120":1212.88},{"date":"2026-04-14","open":1185,"high":1207,"low":1122,"close":1124,"volume":704733,"rsi_14":43.85,"sma_20":1205.55,"sma_60":1138.92,"sma_120":1209.16},{"date":"2026-04-15","open":1129,"high":1167,"low":1108,"close":1139,"volume":404312,"rsi_14":41.38,"sma_20":1203.4,"sma_60":1137.35,"sma_120":1204.94},{"date":"2026-04-16","open":1140,"high":1168,"low":1120,"close":1152,"volume":290377,"rsi_14":29.49,"sma_20":1208.35,"sma_60":1137.98,"sma_120":1201.59},{"date":"2026-04-17","open":1153,"high":1470,"low":1153,"close":1389,"volume":7338808,"rsi_14":54.64,"sma_20":1218.25,"sma_60":1142.97,"sma_120":1200.58},{"date":"2026-04-20","open":1425,"high":1540,"low":1351,"close":1459,"volume":2633454,"rsi_14":61.79,"sma_20":1229.75,"sma_60":1149.9,"sma_120":1200.89},{"date":"2026-04-21","open":1468,"high":1614,"low":1383,"close":1401,"volume":2446781,"rsi_14":58.16,"sma_20":1241.35,"sma_60":1155.4,"sma_120":1200.72},{"date":"2026-04-22","open":1400,"high":1401,"low":1200,"close":1268,"volume":2021609,"rsi_14":55.06,"sma_20":1245.2,"sma_60":1156.1,"sma_120":1200.1},{"date":"2026-04-23","open":1268,"high":1270,"low":1164,"close":1197,"volume":957594,"rsi_14":49.76,"sma_20":1243.6,"sma_60":1156.18,"sma_120":1198.47},{"date":"2026-04-24","open":1190,"high":1230,"low":1167,"close":1177,"volume":850409,"rsi_14":49.3,"sma_20":1235.95,"sma_60":1155.9,"sma_120":1196.54},{"date":"2026-04-27","open":1154,"high":1192,"low":1140,"close":1185,"volume":460931,"rsi_14":51.93,"sma_20":1228.85,"sma_60":1155.65,"sma_120":1194.48},{"date":"2026-04-28","open":1186,"high":1220,"low":1160,"close":1180,"volume":300453,"rsi_14":52.25,"sma_20":1223.2,"sma_60":1154.32,"sma_120":1192.17},{"date":"2026-04-29","open":1186,"high":1219,"low":1165,"close":1185,"volume":343234,"rsi_14":47.32,"sma_20":1218.5,"sma_60":1153.38,"sma_120":1140.47},{"date":"2026-04-30","open":1182,"high":1197,"low":1152,"close":1157,"volume":296255,"rsi_14":52.49,"sma_20":1216.55,"sma_60":1197.88,"sma_120":1149.19},{"date":"2026-05-04","open":1157,"high":1202,"low":1133,"close":1140,"volume":292797,"rsi_14":46.96,"sma_20":1213.9,"sma_60":1147.02,"sma_120":1186.29},{"date":"2026-05-06","open":1141,"high":1160,"low":1101,"close":1116,"volume":409581,"rsi_14":49.43,"sma_20":1210.25,"sma_60":1144.62,"sma_120":1184.34},{"date":"2026-05-07","open":1127,"high":1127,"low":1000,"close":1000,"volume":687723,"rsi_14":41.37,"sma_20":1202.6,"sma_60":1140.4,"sma_120":1181.63},{"date":"2026-05-08","open":1011,"high":1075,"low":980,"close":1058,"volume":329912,"rsi_14":44.47,"sma_20":1198.35,"sma_60":1137.7,"sma_120":1178.85},{"date":"2026-05-11","open":1059,"high":1150,"low":1028,"close":1044,"volume":315971,"rsi_14":22.49,"sma_20":1189.3,"sma_60":1133.33,"sma_120":1175.92},{"date":"2026-05-12","open":1044,"high":1058,"low":995,"close":998,"volume":398441,"rsi_14":11.77,"sma_20":1177.7,"sma_60":1127.72,"sma_120":1171.54},{"date":"2026-05-13","open":999,"high":1043,"low":997,"close":998,"volume":168344,"rsi_14":13.03,"sma_20":1168.35,"sma_60":1122.0,"sma_120":1167.61},{"date":"2026-05-14","open":998,"high":1025,"low":961,"close":974,"volume":316759,"rsi_14":16.28,"sma_20":1160.85,"sma_60":1117.32,"sma_120":1163.56},{"date":"2026-05-15","open":974,"high":990,"low":852,"close":877,"volume":1024888,"rsi_14":15.37,"sma_20":1147.75,"sma_60":1111.65,"sma_120":1158.53},{"date":"2026-05-18","open":877,"high":1140,"low":877,"close":1140,"volume":1387696,"rsi_14":47.38,"sma_20":1147.15,"sma_60":1110.33,"sma_120":1156.02},{"date":"2026-05-19","open":1100,"high":1450,"low":1081,"close":1194,"volume":13819766,"rsi_14":50.6,"sma_20":1137.4,"sma_60":1110.3,"sma_120":1154.13},{"date":"2026-05-20","open":1200,"high":1287,"low":1065,"close":1160,"volume":1819179,"rsi_14":48.72,"sma_20":1122.45,"sma_60":1108.53,"sma_120":1152.07},{"date":"2026-05-21","open":1170,"high":1270,"low":1081,"close":1115,"volume":1128653,"rsi_14":45.73,"sma_20":1108.15,"sma_60":1107.03,"sma_120":1149.62},{"date":"2026-05-22","open":1129,"high":1198,"low":1086,"close":1160,"volume":349387,"rsi_14":50.18,"sma_20":1102.75,"sma_60":1106.98,"sma_120":1147.41},{"date":"2026-05-26","open":1145,"high":1180,"low":1080,"close":1094,"volume":583433,"rsi_14":47.4,"sma_20":1097.6,"sma_60":1108.35,"sma_120":1145.11},{"date":"2026-05-27","open":1094,"high":1107,"low":1040,"close":1051,"volume":344859,"rsi_14":46.41,"sma_20":1091.3,"sma_60":1108.98,"sma_120":1143.04},{"date":"2026-05-28","open":1082,"high":1089,"low":1000,"close":1034,"volume":429782,"rsi_14":52.11,"sma_20":1083.75,"sma_60":1110.68,"sma_120":1140.84},{"date":"2026-05-29","open":1034,"high":1139,"low":1010,"close":1103,"volume":726388,"rsi_14":52.75,"sma_20":1079.9,"sma_60":1114.98,"sma_120":1139.28},{"date":"2026-06-01","open":1115,"high":1179,"low":1005,"close":1088,"volume":530191,"rsi_14":52.69,"sma_20":1075.05,"sma_60":1120.88,"sma_120":1137.62},{"date":"2026-06-02","open":1088,"high":1136,"low":1020,"close":1116,"volume":467205,"rsi_14":57.37,"sma_20":1073.0,"sma_60":1127.07,"sma_120":1135.91},{"date":"2026-06-04","open":1118,"high":1165,"low":1062,"close":1106,"volume":281643,"rsi_14":56.67,"sma_20":1071.3,"sma_60":1133.0,"sma_120":1134.28},{"date":"2026-06-05","open":1096,"high":1120,"low":1022,"close":1101,"volume":262136,"rsi_14":58.03,"sma_20":1070.55,"sma_60":1140.47,"sma_120":1132.23},{"date":"2026-06-08","open":996,"high":1107,"low":976,"close":1056,"volume":278927,"rsi_14":62.11,"sma_20":1073.35,"sma_60":1147.73,"sma_120":1129.81},{"date":"2026-06-09","open":950,"high":1043,"low":950,"close":995,"volume":440486,"rsi_14":36.5,"sma_20":1070.2,"sma_60":1150.88,"sma_120":1128.43},{"date":"2026-06-10","open":996,"high":1055,"low":957,"close":1009,"volume":196397,"rsi_14":31.39,"sma_20":1068.45,"sma_60":1150.25,"sma_120":1127.41},{"date":"2026-06-11","open":1009,"high":1060,"low":973,"close":1044,"volume":224841,"rsi_14":38.35,"sma_20":1070.75,"sma_60":1150.08,"sma_120":1126.87},{"date":"2026-06-12","open":1056,"high":1099,"low":996,"close":1010,"volume":412475,"rsi_14":39.22,"sma_20":1071.35,"sma_60":1147.35,"sma_120":1126.46},{"date":"2026-06-15","open":1010,"high":1016,"low":955,"close":974,"volume":384703,"rsi_14":30.54,"sma_20":1071.35,"sma_60":1145.92,"sma_120":1125.61},{"date":"2026-06-16","open":974,"high":1019,"low":971,"close":984,"volume":122869,"rsi_14":36.97,"sma_20":1076.7,"sma_60":1142.62,"sma_120":1124.91},{"date":"2026-06-17","open":985,"high":1029,"low":980,"close":992,"volume":302811,"rsi_14":27.57,"sma_20":1025.8,"sma_60":1117.68,"sma_120":1123.04},{"date":"2026-06-18","open":992,"high":1010,"low":952,"close":955,"volume":177611,"rsi_14":40.29,"sma_20":1057.35,"sma_60":1137.67,"sma_120":1123.72},{"date":"2026-06-19","open":950,"high":992,"low":923,"close":946,"volume":152852,"rsi_14":27.38,"sma_20":1046.65,"sma_60":1132.95,"sma_120":1122.99},{"date":"2026-06-22","open":946,"high":965,"low":915,"close":954,"volume":289279,"rsi_14":30.29,"sma_20":1038.6,"sma_60":1129.37,"sma_120":1122.47},{"date":"2026-06-23","open":954,"high":956,"low":840,"close":906,"volume":481811,"rsi_14":20.83,"sma_20":1025.9,"sma_60":1124.62,"sma_120":1121.57},{"date":"2026-06-24","open":942,"high":1177,"low":911,"close":1050,"volume":3950387,"rsi_14":44.33,"sma_20":1023.7,"sma_60":1121.63,"sma_120":1122.09},{"date":"2026-06-25","open":1000,"high":1050,"low":977,"close":984,"volume":558208,"rsi_14":39.46,"sma_20":1020.35,"sma_60":1115.87,"sma_120":1122.13},{"date":"2026-06-26","open":1012,"high":1012,"low":958,"close":1000,"volume":246405,"rsi_14":44.68,"sma_20":1018.65,"sma_60":1110.42,"sma_120":1122.67},{"date":"2026-06-29","open":1002,"high":1018,"low":950,"close":1000,"volume":242141,"rsi_14":50.54,"sma_20":1013.5,"sma_60":1105.53,"sma_120":1122.33},{"date":"2026-06-30","open":1002,"high":1060,"low":1001,"close":1029,"volume":282738,"rsi_14":52.08,"sma_20":1010.55,"sma_60":1101.37,"sma_120":1122.6},{"date":"2026-07-01","open":1010,"high":1100,"low":1010,"close":1094,"volume":701955,"rsi_14":54.9,"sma_20":1009.45,"sma_60":1099.8,"sma_120":1122.76},{"date":"2026-07-02","open":1090,"high":1120,"low":1061,"close":1087,"volume":228048,"rsi_14":57.97,"sma_20":1008.5,"sma_60":1097.9,"sma_120":1123.28},{"date":"2026-07-03","open":1150,"high":1150,"low":1017,"close":1090,"volume":300935,"rsi_14":62.89,"sma_20":1007.95,"sma_60":1096.25,"sma_120":1122.79},{"date":"2026-07-06","open":1090,"high":1109,"low":1010,"close":1085,"volume":272829,"rsi_14":61.35,"sma_20":1009.4,"sma_60":1095.12,"sma_120":1122.22},{"date":"2026-07-07","open":1080,"high":1083,"low":995,"close":1031,"volume":181428,"rsi_14":53.97,"sma_20":1011.2,"sma_60":1093.25,"sma_120":1120.95},{"date":"2026-07-08","open":1027,"high":1029,"low":945,"close":1006,"volume":392431,"rsi_14":55.32,"sma_20":1011.05,"sma_60":1089.6,"sma_120":1118.62},{"date":"2026-07-09","open":983,"high":997,"low":910,"close":986,"volume":186069,"rsi_14":54.08,"sma_20":1008.15,"sma_60":1085.53,"sma_120":1115.15},{"date":"2026-07-10","open":985,"high":985,"low":946,"close":958,"volume":169463,"rsi_14":50.39,"sma_20":1005.55,"sma_60":1081.75,"sma_120":1111.72},{"date":"2026-07-13","open":958,"high":963,"low":910,"close":925,"volume":150174,"rsi_14":51.92,"sma_20":1003.1,"sma_60":1078.43,"sma_120":1108.67},{"date":"2026-07-14","open":925,"high":932,"low":857,"close":883,"volume":357139,"rsi_14":28.75,"sma_20":998.05,"sma_60":1074.17,"sma_120":1105.76},{"date":"2026-07-15","open":883,"high":920,"low":860,"close":883,"volume":305874,"rsi_14":34.56,"sma_20":992.6,"sma_60":1069.68,"sma_120":1103.83},{"date":"2026-07-16","open":891,"high":901,"low":814,"close":867,"volume":562255,"rsi_14":29.66,"sma_20":988.2,"sma_60":1060.98,"sma_120":1101.97},{"date":"2026-07-20","open":868,"high":884,"low":810,"close":822,"volume":239028,"rsi_14":26.08,"sma_20":982.0,"sma_60":1050.37,"sma_120":1100.13},{"date":"2026-07-21","open":820,"high":900,"low":818,"close":854,"volume":225221,"rsi_14":26.67,"sma_20":977.0,"sma_60":1041.25,"sma_120":1098.33},{"date":"2026-07-22","open":854,"high":871,"low":814,"close":817,"volume":293396,"rsi_14":10.09,"sma_20":972.55,"sma_60":1033.73,"sma_120":1094.92},{"date":"2026-07-23","open":810,"high":822,"low":784,"close":802,"volume":157674,"rsi_14":9.86,"sma_20":960.15,"sma_60":1027.15,"sma_120":1091.67},{"date":"2026-07-24","open":803,"high":842,"low":770,"close":821,"volume":355088,"rsi_14":13.75,"sma_20":952.0,"sma_60":1021.22,"sma_120":1088.56},{"date":"2026-07-27","open":813,"high":829,"low":775,"close":794,"volume":270804,"rsi_14":12.98,"sma_20":941.7,"sma_60":1014.7,"sma_120":1085.17},{"date":"2026-07-28","open":792,"high":804,"low":738,"close":795,"volume":285941,"rsi_14":15.29,"sma_20":931.45,"sma_60":1008.28,"sma_120":1081.3},{"date":"2026-07-29","open":795,"high":810,"low":751,"close":790,"volume":221544,"rsi_14":16.25,"sma_20":919.5,"sma_60":1001.7,"sma_120":1077.54},{"date":"2026-07-30","open":797,"high":809,"low":761,"close":809,"volume":180629,"rsi_14":22.26,"sma_20":905.25,"sma_60":995.9,"sma_120":1072.96},{"date":"2026-07-31","open":809,"high":889,"low":789,"close":859,"volume":548097,"rsi_14":35.48,"sma_20":893.85,"sma_60":991.22,"sma_120":1069.12},{"date":"2026-08-03","open":859,"high":859,"low":805,"close":826,"volume":325845,"rsi_14":35.48,"sma_20":880.65,"sma_60":986.38,"sma_120":1065.5},{"date":"2026-08-04","open":833,"high":917,"low":814,"close":917,"volume":558092,"rsi_14":54.36,"sma_20":872.25,"sma_60":985.0,"sma_120":1062.7},{"date":"2026-08-05","open":921,"high":988,"low":920,"close":984,"volume":696316,"rsi_14":61.05,"sma_20":869.9,"sma_60":983.77,"sma_120":1060.73},{"date":"2026-08-06","open":956,"high":1000,"low":955,"close":998,"volume":303422,"rsi_14":64.4,"sma_20":869.5,"sma_60":983.0,"sma_120":1058.17},{"date":"2026-08-07","open":997,"high":1004,"low":953,"close":953,"volume":394909,"rsi_14":64.4,"sma_20":867.85,"sma_60":982.25,"sma_120":1054.98},{"date":"2026-08-10","open":953,"high":970,"low":853,"close":885,"volume":563906,"rsi_14":53.16,"sma_20":864.2,"sma_60":980.37,"sma_120":1051.18},{"date":"2026-08-11","open":885,"high":964,"low":878,"close":897,"volume":280444,"rsi_14":58.58,"sma_20":862.8,"sma_60":979.08,"sma_120":1048.2},{"date":"2026-08-12","open":909,"high":909,"low":862,"close":865,"volume":254558,"rsi_14":56.52,"sma_20":861.9,"sma_60":978.88,"sma_120":1045.27},{"date":"2026-08-13","open":881,"high":984,"low":881,"close":951,"volume":1146850,"rsi_14":61.82,"sma_20":865.3,"sma_60":975.73,"sma_120":1043.03},{"date":"2026-08-14","open":955,"high":1018,"low":900,"close":986,"volume":923664,"rsi_14":67.2,"sma_20":871.25,"sma_60":972.27,"sma_120":1041.28},{"date":"2026-08-18","open":986,"high":1060,"low":920,"close":1045,"volume":1011972,"rsi_14":70.29,"sma_20":882.4,"sma_60":970.35,"sma_120":1039.44},{"date":"2026-08-19","open":1045,"high":1045,"low":963,"close":1011,"volume":393501,"rsi_14":67.13,"sma_20":890.25,"sma_60":968.62,"sma_120":1037.83},{"date":"2026-08-20","open":986,"high":1022,"low":939,"close":1017,"volume":638018,"rsi_14":66.46,"sma_20":900.25,"sma_60":966.23,"sma_120":1036.61},{"date":"2026-08-21","open":1026,"high":1096,"low":989,"close":990,"volume":1673409,"rsi_14":60.76,"sma_20":909.65,"sma_60":964.5,"sma_120":1036.42},{"date":"2026-08-24","open":1015,"high":1183,"low":982,"close":990,"volume":3333721,"rsi_14":64.24,"sma_20":918.1,"sma_60":963.48,"sma_120":1036.23},{"date":"2026-08-25","open":1000,"high":1045,"low":981,"close":1015,"volume":628370,"rsi_14":59.61,"sma_20":929.15,"sma_60":963.17,"sma_120":1036.92},{"date":"2026-08-26","open":1004,"high":1020,"low":977,"close":1005,"volume":370588,"rsi_14":52.32,"sma_20":939.65,"sma_60":961.53,"sma_120":1038.26},{"date":"2026-08-27","open":1004,"high":1010,"low":940,"close":950,"volume":460515,"rsi_14":45.14,"sma_20":947.65,"sma_60":959.23,"sma_120":1040.06},{"date":"2026-08-28","open":975,"high":1167,"low":965,"close":1159,"volume":4048388,"rsi_14":65.65,"sma_20":965.15,"sma_60":959.95,"sma_120":1043.51},{"date":"2026-08-31","open":1159,"high":1259,"low":1119,"close":1193,"volume":1914239,"rsi_14":74.68,"sma_20":981.85,"sma_60":961.4,"sma_120":1047.2},{"date":"2026-09-01","open":1160,"high":1350,"low":1070,"close":1274,"volume":5144606,"rsi_14":77.2,"sma_20":1004.25,"sma_60":964.28,"sma_120":1052.38},{"date":"2026-09-02","open":1274,"high":1350,"low":1231,"close":1339,"volume":1659639,"rsi_14":82.64,"sma_20":1025.35,"sma_60":969.0,"sma_120":1058.37},{"date":"2026-09-03","open":1339,"high":1340,"low":1290,"close":1317,"volume":523571,"rsi_14":77.64,"sma_20":1042.0,"sma_60":974.37,"sma_120":1062.62},{"date":"2026-09-04","open":1320,"high":1349,"low":1281,"close":1342,"volume":1156500,"rsi_14":77.3,"sma_20":1059.2,"sma_60":979.92,"sma_120":1065.08},{"date":"2026-09-07","open":1345,"high":1390,"low":1325,"close":1350,"volume":877898,"rsi_14":75.37,"sma_20":1079.05,"sma_60":985.02,"sma_120":1067.55},{"date":"2026-09-08","open":1325,"high":1363,"low":1296,"close":1331,"volume":835555,"rsi_14":77.3,"sma_20":1101.35,"sma_60":990.37,"sma_120":1068.86},{"date":"2026-09-09","open":1331,"high":1363,"low":1296,"close":1342,"volume":1212427,"rsi_14":77.5,"sma_20":1123.6,"sma_60":996.5,"sma_120":1071.21},{"date":"2026-09-10","open":1317,"high":1342,"low":1295,"close":1311,"volume":353900,"rsi_14":76.97,"sma_20":1145.9,"sma_60":1001.95,"sma_120":1072.28},{"date":"2026-09-11","open":1311,"high":1333,"low":1210,"close":1317,"volume":895818,"rsi_14":77.2,"sma_20":1164.2,"sma_60":1007.37,"sma_120":1074.48},{"date":"2026-09-14","open":1295,"high":1310,"low":1200,"close":1223,"volume":790671,"rsi_14":65.52,"sma_20":1176.05,"sma_60":1011.83,"sma_120":1074.75},{"date":"2026-09-15","open":1223,"high":1246,"low":1189,"close":1220,"volume":359737,"rsi_14":66.21,"sma_20":1184.8,"sma_60":1016.4,"sma_120":1074.67},{"date":"2026-09-16","open":1223,"high":1223,"low":1168,"close":1200,"volume":432932,"rsi_14":69.9,"sma_20":1194.25,"sma_60":1020.5,"sma_120":1074.93},{"date":"2026-09-17","open":1244,"high":1350,"low":1182,"close":1200,"volume":768378,"rsi_14":54.89,"sma_20":1203.4,"sma_60":1025.4,"sma_120":1075.01},{"date":"2026-09-18","open":1208,"high":1310,"low":1180,"close":1228,"volume":818740,"rsi_14":54.24,"sma_20":1215.3,"sma_60":1028.37,"sma_120":1075.0},{"date":"2026-09-21","open":1258,"high":1269,"low":1187,"close":1195,"volume":428202,"rsi_14":39.18,"sma_20":1225.55,"sma_60":1031.88,"sma_120":1073.88},{"date":"2026-09-22","open":1222,"high":1226,"low":1175,"close":1178,"volume":449943,"rsi_14":24.61,"sma_20":1233.7,"sma_60":1034.85,"sma_120":1072.63},{"date":"2026-09-23","open":1206,"high":1288,"low":1161,"close":1228,"volume":769796,"rsi_14":37.1,"sma_20":1244.85,"sma_60":1038.65,"sma_120":1072.09},{"date":"2026-09-28","open":1253,"high":1300,"low":1212,"close":1231,"volume":776367,"rsi_14":32.82,"sma_20":1258.9,"sma_60":1042.02,"sma_120":1071.69},{"date":"2026-09-29","open":1252,"high":1253,"low":1195,"close":1209,"volume":288057,"rsi_14":29.08,"sma_20":1261.4,"sma_60":1043.93,"sma_120":1071.87},{"date":"2026-09-30","open":1225,"high":1225,"low":1180,"close":1205,"volume":214972,"rsi_14":30.43,"sma_20":1262.0,"sma_60":1045.9,"sma_120":1071.9},{"date":"2026-10-01","open":1200,"high":1270,"low":1176,"close":1237,"volume":545726,"rsi_14":34.69,"sma_20":1260.15,"sma_60":1048.35,"sma_120":1072.3},{"date":"2026-10-02","open":1235,"high":1235,"low":1200,"close":1235,"volume":309916,"rsi_14":37.78,"sma_20":1254.9,"sma_60":1050.83,"sma_120":1072.97},{"date":"2026-10-06","open":1300,"high":1350,"low":1205,"close":1271,"volume":754998,"rsi_14":43.35,"sma_20":1252.6,"sma_60":1054.83,"sma_120":1074.04},{"date":"2026-10-07","open":1297,"high":1300,"low":1231,"close":1250,"volume":306362,"rsi_14":54.95,"sma_20":1248.0,"sma_60":1058.9,"sma_120":1074.25},{"date":"2026-10-08","open":1250,"high":1340,"low":1211,"close":1287,"volume":643494,"rsi_14":60.91,"sma_20":1244.85,"sma_60":1063.92,"sma_120":1074.72},{"date":"2026-10-12","open":1328,"high":1339,"low":1240,"close":1282,"volume":615919,"rsi_14":64.14,"sma_20":1242.45,"sma_60":1069.33,"sma_120":1075.54},{"date":"2026-10-13","open":1295,"high":1310,"low":1210,"close":1232,"volume":686320,"rsi_14":54.71,"sma_20":1236.95,"sma_60":1074.45,"sma_120":1076.44},{"date":"2026-10-14","open":1248,"high":1270,"low":1135,"close":1160,"volume":852476,"rsi_14":41.15,"sma_20":1229.4,"sma_60":1079.07,"sma_120":1076.62},{"date":"2026-10-15","open":1159,"high":1160,"low":909,"close":1016,"volume":2653661,"rsi_14":31.92,"sma_20":1214.35,"sma_60":1081.28,"sma_120":1075.48},{"date":"2026-10-16","open":1039,"high":1109,"low":990,"close":1097,"volume":523194,"rsi_14":42.75,"sma_20":1208.05,"sma_60":1085.12,"sma_120":1073.05},{"date":"2026-10-19","open":1062,"high":1165,"low":1032,"close":1129,"volume":486957,"rsi_14":40.85,"sma_20":1203.5,"sma_60":1090.23,"sma_120":1070.3},{"date":"2026-10-20","open":1105,"high":1140,"low":998,"close":1032,"volume":436464,"rsi_14":34.33,"sma_20":1195.1,"sma_60":1093.2,"sma_120":1067.22},{"date":"2026-10-21","open":1032,"high":1080,"low":993,"close":1056,"volume":381048,"rsi_14":37.99,"sma_20":1187.9,"sma_60":1097.18,"sma_120":1065.46},{"date":"2026-10-22","open":1050,"high":1090,"low":1011,"close":1033,"volume":228951,"rsi_14":36.89,"sma_20":1178.15,"sma_60":1101.03,"sma_120":1064.09},{"date":"2026-10-23","open":1071,"high":1071,"low":973,"close":994,"volume":333678,"rsi_14":31.67,"sma_20":1168.1,"sma_60":1103.92,"sma_120":1062.57}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":9.66,"ttm_eps":null,"close":2300.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.25,"ttm_eps":null,"close":1464.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.37,"ttm_eps":null,"close":960.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.31,"ttm_eps":null,"close":857.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.88,"ttm_eps":null,"close":1371.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.15,"ttm_eps":null,"close":1260.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.66,"ttm_eps":null,"close":996.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.5,"ttm_eps":null,"close":1293.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.35,"ttm_eps":null,"close":1029.0}],"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":"비투엔","phase":"above-fold","symbol_resolved":true}