{"status":"ok","report":{"price_analysis":{"current":301.0,"change_1d":0.0,"change_7d":2.0,"change_30d":-10.7,"high_30d":679.0,"low_30d":241.0,"position_in_range":14.0,"support":284.8,"resistance":635.2},"summary":"형지글로벌(308100)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 77.74억. 현재가 301원, 전일 대비 +0.0%, 30일 -10.7%. ROE -58.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 12.06만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -58.6%로 적자 상태입니다. 시가총액 77.74억. 매출 376.83억, 영업이익 -80.85억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.12,"roe":-58.63,"eps":-1475.43,"revenue":37683290800.0,"operating_income":-8084930328.0,"net_income":-61588988153.0,"market_cap":7774294521,"profit_margin":-163.44,"roa":-35.51,"operating_margin":-21.45,"gross_margin":50.28,"debt_ratio":1.0257987748061537,"total_assets":133239667922.0,"total_equity":65771422897.0,"total_debt":67468245025.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 53.4로 중립 구간입니다. MACD(1.99)가 시그널선(3.95)을 하회합니다(데드크로스). 현재가가 SMA20(323)과 SMA60(352) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 168~478 (현재 위치 43%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 53","rsi_14":53.409090909090914,"macd":1.990172797677019,"macd_signal":3.947509117323811,"sma_20":322.95,"sma_60":351.6166666666667,"bb_upper":477.89576470494444,"bb_lower":168.00423529505557,"atr_14":92.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -12.06만, 기관 순매수 0.00. 30일 누적: 외국인 -19.22만, 기관 1.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-120582.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":-11683.0,"institution_net":0.0,"retail_net":11683.0},{"date":"2026-10-21","foreign_net":-88207.0,"institution_net":-208.0,"retail_net":88415.0},{"date":"2026-10-20","foreign_net":-150338.0,"institution_net":-10503.0,"retail_net":160841.0},{"date":"2026-10-19","foreign_net":129646.0,"institution_net":10711.0,"retail_net":-140357.0},{"date":"2026-10-16","foreign_net":-60531.0,"institution_net":-1497.0,"retail_net":62028.0},{"date":"2026-10-15","foreign_net":160742.0,"institution_net":-1135.0,"retail_net":-159607.0},{"date":"2026-10-14","foreign_net":-101119.0,"institution_net":-54688.0,"retail_net":155807.0},{"date":"2026-10-13","foreign_net":37310.0,"institution_net":57320.0,"retail_net":-94630.0},{"date":"2026-10-12","foreign_net":-263126.0,"institution_net":1.0,"retail_net":263125.0},{"date":"2026-10-08","foreign_net":69707.0,"institution_net":-1.0,"retail_net":-69706.0},{"date":"2026-10-07","foreign_net":55077.0,"institution_net":0.0,"retail_net":-55077.0},{"date":"2026-10-06","foreign_net":-20712.0,"institution_net":0.0,"retail_net":20712.0},{"date":"2026-10-02","foreign_net":-159809.0,"institution_net":0.0,"retail_net":159809.0},{"date":"2026-10-01","foreign_net":55224.0,"institution_net":0.0,"retail_net":-55224.0},{"date":"2026-09-30","foreign_net":-53991.0,"institution_net":0.0,"retail_net":53991.0},{"date":"2026-09-29","foreign_net":-41288.0,"institution_net":0.0,"retail_net":41288.0},{"date":"2026-09-28","foreign_net":3803.0,"institution_net":0.0,"retail_net":-3803.0},{"date":"2026-09-23","foreign_net":226715.0,"institution_net":0.0,"retail_net":-226715.0},{"date":"2026-09-22","foreign_net":-2545.0,"institution_net":0.0,"retail_net":2545.0},{"date":"2026-09-21","foreign_net":-77477.0,"institution_net":0.0,"retail_net":77477.0},{"date":"2026-09-18","foreign_net":-49118.0,"institution_net":0.0,"retail_net":49118.0},{"date":"2026-09-17","foreign_net":14857.0,"institution_net":0.0,"retail_net":-14857.0},{"date":"2026-09-16","foreign_net":125178.0,"institution_net":0.0,"retail_net":-125178.0},{"date":"2026-09-15","foreign_net":118409.0,"institution_net":0.0,"retail_net":-118409.0},{"date":"2026-09-14","foreign_net":26675.0,"institution_net":0.0,"retail_net":-26675.0},{"date":"2026-09-11","foreign_net":-28961.0,"institution_net":0.0,"retail_net":28961.0},{"date":"2026-09-10","foreign_net":-133223.0,"institution_net":1.0,"retail_net":133222.0},{"date":"2026-09-09","foreign_net":42473.0,"institution_net":0.0,"retail_net":-42473.0},{"date":"2026-09-08","foreign_net":-15840.0,"institution_net":0.0,"retail_net":15840.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":-99890.0,"institution_net":-208.0,"retail_net":100098.0},"d7":{"foreign_net":-20371.0,"institution_net":-2632.0,"retail_net":23003.0},"d14":{"foreign_net":-403043.0,"institution_net":0.0,"retail_net":403043.0},"d30":{"foreign_net":-192152.0,"institution_net":1.0,"retail_net":192151.0}}},"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 -1,475, PBR 0.12x) — 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 -1,475원"}]},"growth":{"grade":"D","percentile":27,"summary":"매출 -10.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-10.5,"unit":"%","percentile":37,"direction":"higher_better"},{"name":"영업이익 성장률","value":-57.0,"unit":"%","percentile":17,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -58.6%","metrics":[{"name":"ROE","value":-58.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-21.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-163.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-35.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.4,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.7,"unit":"%","percentile":33,"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":36,"summary":"유동비율 1.6x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.6,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.01,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-7.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,475, PBR 0.12x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -10.5%"},"profitability":{"grade":"C","reason":"ROE -58.6%"},"momentum":{"grade":"D","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-35.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-58.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.03,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.28,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-21.45,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-163.44,"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":["전분기 대비 매출 184% 성장"],"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":["전분기 대비 매출 184% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.12,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":6.93,"pbr_5y_low":0.76,"pbr_5y_avg":2.89,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.86,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.02},{"quarter":"2024-Q3","per":null,"pbr":2.86},{"quarter":"2024-Q4","per":null,"pbr":3.44},{"quarter":"2025-Q1","per":null,"pbr":6.93},{"quarter":"2025-Q2","per":null,"pbr":4.04},{"quarter":"2025-Q3","per":null,"pbr":2.13},{"quarter":"2025-Q4","per":null,"pbr":1.73},{"quarter":"2026-Q1","per":null,"pbr":1.08},{"quarter":"2026-Q2","per":null,"pbr":0.76},{"quarter":"현재","per":null,"pbr":0.12}],"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":"Consumer Cyclical","industry":"APPAREL RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"-58.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:11.276846+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":null,"dividend_yield":null,"eps":33.0,"revenue":23339385768.0,"operating_income":264497672.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":0.011332674931087758,"roa":null,"gross_margin":0.50276309927952,"total_equity":65771422897.0,"total_assets":133239667922.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.39,"roe":null,"dividend_yield":null,"eps":-2.0,"revenue":8219287230.0,"operating_income":615437815.0,"net_income":null,"market_cap":23100000000.0,"profit_margin":null,"operating_margin":0.07487727314768632,"roa":null,"gross_margin":0.5448615888071355,"total_equity":65229170376.0,"total_assets":136156885932.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.5863029026745585,"dividend_yield":null,"eps":-1435.66,"revenue":9178937106.0,"operating_income":-6306294709.0,"net_income":-34488988153.0,"market_cap":null,"profit_margin":-3.7574054331906868,"operating_margin":-0.6870397559296666,"roa":-0.35508863937598,"gross_margin":-0.09811384462056254,"total_equity":58824522266.0,"total_assets":97127827614.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02568168560033944,"dividend_yield":null,"eps":-70.77,"revenue":9798620084.0,"operating_income":-1927534873.0,"net_income":-1700000000.0,"market_cap":null,"profit_margin":-0.17346938775510204,"operating_margin":-0.19671493092659434,"roa":-0.0148768126554565,"gross_margin":0.34028727723045377,"total_equity":66195031995.0,"total_assets":114271789218.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.5303715024709286,"dividend_yield":null,"eps":-1086.46,"revenue":10129302109.0,"operating_income":-963014678.0,"net_income":-26100000000.0,"market_cap":null,"profit_margin":-2.5841584158415842,"operating_margin":-0.09507216466022378,"roa":-0.2797894393217478,"gross_margin":0.48437146391760366,"total_equity":49210788812.0,"total_assets":93284435836.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.016989986246108812,"dividend_yield":null,"eps":29.14,"revenue":8576431501.0,"operating_income":1111913932.0,"net_income":700000000.0,"market_cap":null,"profit_margin":0.08139534883720931,"operating_margin":0.12964761997695107,"roa":0.007082644012264531,"gross_margin":0.4817841129516648,"total_equity":41200739651.0,"total_assets":98833147450.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.40384422697362354,"dividend_yield":null,"eps":-679.56,"revenue":7146202891.0,"operating_income":-7035761736.0,"net_income":-16325109674.0,"market_cap":null,"profit_margin":-2.2844453093488304,"operating_margin":-0.9845454772717004,"roa":-0.18314461556217948,"gross_margin":-0.4671649828476721,"total_equity":40424273974.0,"total_assets":89137808523.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-185.0,"revenue":8467536095.0,"operating_income":-1086335228.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":-0.1282941360759561,"roa":null,"gross_margin":0.5369279119677611,"total_equity":55258287539.0,"total_assets":109143175560.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-16.0,"revenue":10874099754.0,"operating_income":-1554283351.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":-0.1429344392788251,"roa":null,"gross_margin":0.47841079111733886,"total_equity":56241066756.0,"total_assets":102588147509.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":42.0,"revenue":13312487956.0,"operating_income":289932539.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":0.021778989769476266,"roa":null,"gross_margin":0.5561569088716477,"total_equity":56548276278.0,"total_assets":113078985680.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.08075057932455841,"dividend_yield":null,"eps":-189.25,"revenue":14676729342.0,"operating_income":-1027133636.0,"net_income":-4546336943.0,"market_cap":null,"profit_margin":-0.3097649917130972,"operating_margin":-0.06998382351173292,"roa":-0.04713244456235882,"gross_margin":0.5461009222309334,"total_equity":56300982371.0,"total_assets":96458755433.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-13.0,"revenue":10292610956.0,"operating_income":-296138562.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":-0.028771957209493892,"roa":null,"gross_margin":0.4802961170040361,"total_equity":60989730067.0,"total_assets":110861238344.0}],"current_price":301.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-06-10","close":11662.7158},{"date":"2019-06-11","close":10784.2256},{"date":"2019-06-12","close":10360.126},{"date":"2019-06-13","close":9905.7354},{"date":"2019-06-14","close":9239.2939},{"date":"2019-06-17","close":8966.6592},{"date":"2019-06-18","close":8542.5605},{"date":"2019-06-19","close":8572.8535},{"date":"2019-06-20","close":8542.5605},{"date":"2019-06-21","close":8663.7314},{"date":"2019-06-24","close":8088.1689},{"date":"2019-06-25","close":7785.2412},{"date":"2019-06-26","close":7724.6558},{"date":"2019-06-27","close":7482.3135},{"date":"2019-06-28","close":7421.728},{"date":"2019-07-01","close":7573.1919},{"date":"2019-07-02","close":7724.6558},{"date":"2019-07-03","close":7542.8989},{"date":"2019-07-04","close":7209.6787},{"date":"2019-07-05","close":7149.0933},{"date":"2019-07-08","close":6846.1655},{"date":"2019-07-09","close":6724.9941},{"date":"2019-07-10","close":6815.8726},{"date":"2019-07-11","close":8118.4614},{"date":"2019-07-12","close":8148.7544},{"date":"2019-07-15","close":8330.5107},{"date":"2019-07-16","close":7997.2905},{"date":"2019-07-17","close":7512.6064},{"date":"2019-07-18","close":7149.0933},{"date":"2019-07-19","close":7633.7773},{"date":"2019-07-22","close":8391.0967},{"date":"2019-07-23","close":8330.5107},{"date":"2019-07-24","close":8694.0244},{"date":"2019-07-25","close":8209.3398},{"date":"2019-07-26","close":7724.6558},{"date":"2019-07-29","close":8572.8535},{"date":"2019-07-30","close":9330.1719},{"date":"2019-07-31","close":8360.8037},{"date":"2019-08-01","close":8209.3398},{"date":"2019-08-02","close":8148.7544},{"date":"2019-08-05","close":8754.6094},{"date":"2019-08-06","close":8269.9258},{"date":"2019-08-07","close":8663.7314},{"date":"2019-08-08","close":8512.2676},{"date":"2019-08-09","close":8269.9258},{"date":"2019-08-12","close":7845.8267},{"date":"2019-08-13","close":7330.8496},{"date":"2019-08-14","close":7452.0205},{"date":"2019-08-16","close":7149.0933},{"date":"2019-08-19","close":7209.6787},{"date":"2019-08-20","close":7391.4351},{"date":"2019-08-21","close":7391.4351},{"date":"2019-08-22","close":7300.5571},{"date":"2019-08-23","close":7239.9712},{"date":"2019-08-26","close":6724.9941},{"date":"2019-08-27","close":6694.7017},{"date":"2019-08-28","close":6724.9941},{"date":"2019-08-29","close":6724.9941},{"date":"2019-08-30","close":6785.5801},{"date":"2019-09-02","close":6846.1655},{"date":"2019-09-03","close":6846.1655},{"date":"2019-09-04","close":6997.6294},{"date":"2019-09-05","close":6997.6294},{"date":"2019-09-06","close":6846.1655},{"date":"2019-09-09","close":6724.9941},{"date":"2019-09-10","close":6755.2871},{"date":"2019-09-11","close":6846.1655},{"date":"2019-09-16","close":6967.3364},{"date":"2019-09-17","close":6997.6294},{"date":"2019-09-18","close":7058.2148},{"date":"2019-09-19","close":7027.9219},{"date":"2019-09-20","close":6967.3364},{"date":"2019-09-23","close":7027.9219},{"date":"2019-09-24","close":6937.0435},{"date":"2019-09-25","close":6755.2871},{"date":"2019-09-26","close":6724.9941},{"date":"2019-09-27","close":6603.8232},{"date":"2019-09-30","close":6361.481},{"date":"2019-10-01","close":6422.0664},{"date":"2019-10-02","close":6391.7739},{"date":"2019-10-04","close":6391.7739},{"date":"2019-10-07","close":6482.6523},{"date":"2019-10-08","close":6452.3594},{"date":"2019-10-10","close":6543.2378},{"date":"2019-10-11","close":6391.7739},{"date":"2019-10-14","close":6482.6523},{"date":"2019-10-15","close":6543.2378},{"date":"2019-10-16","close":6482.6523},{"date":"2019-10-17","close":6422.0664},{"date":"2019-10-18","close":6543.2378},{"date":"2019-10-21","close":6876.458},{"date":"2019-10-22","close":6785.5801},{"date":"2019-10-23","close":6543.2378},{"date":"2019-10-24","close":6482.6523},{"date":"2019-10-25","close":6391.7739},{"date":"2019-10-28","close":6452.3594},{"date":"2019-10-29","close":6422.0664},{"date":"2019-10-30","close":6391.7739},{"date":"2019-10-31","close":6361.481},{"date":"2019-11-01","close":6361.481},{"date":"2019-11-04","close":6361.481},{"date":"2019-11-05","close":6331.1885},{"date":"2019-11-06","close":6331.1885},{"date":"2019-11-07","close":6361.481},{"date":"2019-11-08","close":6422.0664},{"date":"2019-11-11","close":6543.2378},{"date":"2019-11-12","close":6512.9448},{"date":"2019-11-13","close":6391.7739},{"date":"2019-11-14","close":6361.481},{"date":"2019-11-15","close":6331.1885},{"date":"2019-11-18","close":6300.8955},{"date":"2019-11-19","close":6210.0171},{"date":"2019-11-20","close":6010.085},{"date":"2019-11-21","close":5864.6797},{"date":"2019-11-22","close":5852.5625},{"date":"2019-11-25","close":5937.3823},{"date":"2019-11-26","close":5937.3823},{"date":"2019-11-27","close":5961.6167},{"date":"2019-11-28","close":5888.9141},{"date":"2019-11-29","close":5725.333},{"date":"2019-12-02","close":5731.3916},{"date":"2019-12-03","close":5525.4009},{"date":"2019-12-04","close":5464.8154},{"date":"2019-12-05","close":5464.8154},{"date":"2019-12-06","close":5476.9321},{"date":"2019-12-09","close":5464.8154},{"date":"2019-12-10","close":5392.1128},{"date":"2019-12-11","close":5416.3467},{"date":"2019-12-12","close":5410.2881},{"date":"2019-12-13","close":5519.3423},{"date":"2019-12-16","close":5785.9185},{"date":"2019-12-17","close":5755.626},{"date":"2019-12-18","close":5688.9814},{"date":"2019-12-19","close":5864.6797},{"date":"2019-12-20","close":5785.9185},{"date":"2019-12-23","close":5682.9233},{"date":"2019-12-24","close":5664.7476},{"date":"2019-12-26","close":5555.6934},{"date":"2019-12-27","close":5670.8062},{"date":"2019-12-30","close":5695.04},{"date":"2020-01-02","close":5737.4502},{"date":"2020-01-03","close":5755.626},{"date":"2020-01-06","close":5567.8105},{"date":"2020-01-07","close":5846.5039},{"date":"2020-01-08","close":5585.9863},{"date":"2020-01-09","close":5719.2744},{"date":"2020-01-10","close":5864.6797},{"date":"2020-01-13","close":6422.0664},{"date":"2020-01-14","close":7664.0703},{"date":"2020-01-15","close":7876.1196},{"date":"2020-01-16","close":7876.1196},{"date":"2020-01-17","close":8057.876},{"date":"2020-01-20","close":8027.5835},{"date":"2020-01-21","close":8027.5835},{"date":"2020-01-22","close":7664.0703},{"date":"2020-01-23","close":7724.6558},{"date":"2020-01-28","close":7724.6558},{"date":"2020-01-29","close":8027.5835},{"date":"2020-01-30","close":7391.4351},{"date":"2020-01-31","close":7391.4351},{"date":"2020-02-03","close":7603.4844},{"date":"2020-02-04","close":7573.1919},{"date":"2020-02-05","close":7694.3628},{"date":"2020-02-06","close":8360.8037},{"date":"2020-02-07","close":8360.8037},{"date":"2020-02-10","close":8330.5107},{"date":"2020-02-11","close":8179.0474},{"date":"2020-02-12","close":7876.1196},{"date":"2020-02-13","close":7633.7773},{"date":"2020-02-14","close":7603.4844},{"date":"2020-02-17","close":7542.8989},{"date":"2020-02-18","close":7421.728},{"date":"2020-02-19","close":7149.0933},{"date":"2020-02-20","close":7088.5073},{"date":"2020-02-21","close":6876.458},{"date":"2020-02-24","close":6482.6523},{"date":"2020-02-25","close":6755.2871},{"date":"2020-02-26","close":6603.8232},{"date":"2020-02-27","close":6210.0171},{"date":"2020-02-28","close":6179.7246},{"date":"2020-03-02","close":6422.0664},{"date":"2020-03-03","close":6270.603},{"date":"2020-03-04","close":6724.9941},{"date":"2020-03-05","close":6876.458},{"date":"2020-03-06","close":6603.8232},{"date":"2020-03-09","close":6240.3101},{"date":"2020-03-10","close":6391.7739},{"date":"2020-03-11","close":6088.8462},{"date":"2020-03-12","close":5543.5762},{"date":"2020-03-13","close":4719.6133},{"date":"2020-03-16","close":4253.1045},{"date":"2020-03-17","close":4537.8564},{"date":"2020-03-18","close":4228.8701},{"date":"2020-03-19","close":3441.2583},{"date":"2020-03-20","close":3689.6589},{"date":"2020-03-23","close":3392.79},{"date":"2020-03-24","close":3616.9563},{"date":"2020-03-25","close":3992.5867},{"date":"2020-03-26","close":4059.2307},{"date":"2020-03-27","close":4156.1675},{"date":"2020-03-30","close":5398.1709},{"date":"2020-03-31","close":5725.333},{"date":"2020-04-01","close":5452.6982},{"date":"2020-04-02","close":5682.9233},{"date":"2020-04-03","close":6876.458},{"date":"2020-04-06","close":6997.6294},{"date":"2020-04-07","close":6906.751},{"date":"2020-04-08","close":6512.9448},{"date":"2020-04-09","close":6603.8232},{"date":"2020-04-10","close":6088.8462},{"date":"2020-04-13","close":5731.3916},{"date":"2020-04-14","close":5767.7427},{"date":"2020-04-16","close":5543.5762},{"date":"2020-04-17","close":6034.3193},{"date":"2020-04-20","close":6088.8462},{"date":"2020-04-21","close":5943.4409},{"date":"2020-04-22","close":5834.3872},{"date":"2020-04-23","close":5840.4453},{"date":"2020-04-24","close":6058.5532},{"date":"2020-04-27","close":6694.7017},{"date":"2020-04-28","close":6512.9448},{"date":"2020-04-29","close":6573.5303},{"date":"2020-05-04","close":6755.2871},{"date":"2020-05-06","close":6785.5801},{"date":"2020-05-07","close":6815.8726},{"date":"2020-05-08","close":6724.9941},{"date":"2020-05-11","close":6482.6523},{"date":"2020-05-12","close":6361.481},{"date":"2020-05-13","close":6331.1885},{"date":"2020-05-14","close":6119.1392},{"date":"2020-05-15","close":6543.2378},{"date":"2020-05-18","close":6785.5801},{"date":"2020-05-19","close":7391.4351},{"date":"2020-05-20","close":7088.5073},{"date":"2020-05-21","close":7512.6064},{"date":"2020-05-22","close":7330.8496},{"date":"2020-05-25","close":7179.3857},{"date":"2020-05-26","close":7270.2642},{"date":"2020-05-27","close":7633.7773},{"date":"2020-05-28","close":7452.0205},{"date":"2020-05-29","close":7815.5342},{"date":"2020-06-01","close":7815.5342},{"date":"2020-06-02","close":7694.3628},{"date":"2020-06-03","close":7482.3135},{"date":"2020-06-04","close":7694.3628},{"date":"2020-06-05","close":7664.0703},{"date":"2020-06-08","close":7694.3628},{"date":"2020-06-09","close":7542.8989},{"date":"2020-06-10","close":7391.4351},{"date":"2020-06-11","close":7391.4351},{"date":"2020-06-12","close":7058.2148},{"date":"2020-06-15","close":6482.6523},{"date":"2020-06-16","close":6846.1655},{"date":"2020-06-17","close":6906.751},{"date":"2020-06-18","close":6967.3364},{"date":"2020-06-19","close":7300.5571},{"date":"2020-06-22","close":7452.0205},{"date":"2020-06-23","close":7239.9712},{"date":"2020-06-24","close":7421.728},{"date":"2020-06-25","close":7209.6787},{"date":"2020-06-26","close":7330.8496},{"date":"2020-06-29","close":7361.1426},{"date":"2020-06-30","close":7391.4351},{"date":"2020-07-01","close":7149.0933},{"date":"2020-07-02","close":7542.8989},{"date":"2020-07-03","close":7391.4351},{"date":"2020-07-06","close":7452.0205},{"date":"2020-07-07","close":7270.2642},{"date":"2020-07-08","close":7179.3857},{"date":"2020-07-09","close":7179.3857},{"date":"2020-07-10","close":6997.6294},{"date":"2020-07-13","close":6967.3364},{"date":"2020-07-14","close":6906.751},{"date":"2020-07-15","close":6997.6294},{"date":"2020-07-16","close":7239.9712},{"date":"2020-07-17","close":7149.0933},{"date":"2020-07-20","close":7027.9219},{"date":"2020-07-21","close":7027.9219},{"date":"2020-07-22","close":7027.9219},{"date":"2020-07-23","close":6997.6294},{"date":"2020-07-24","close":6876.458},{"date":"2020-07-27","close":6967.3364},{"date":"2020-07-28","close":6967.3364},{"date":"2020-07-29","close":6937.0435},{"date":"2020-07-30","close":6785.5801},{"date":"2020-07-31","close":6664.4087},{"date":"2020-08-03","close":6573.5303},{"date":"2020-08-04","close":6573.5303},{"date":"2020-08-05","close":6603.8232},{"date":"2020-08-06","close":6573.5303},{"date":"2020-08-07","close":6422.0664},{"date":"2020-08-10","close":6331.1885},{"date":"2020-08-11","close":6452.3594},{"date":"2020-08-12","close":6270.603},{"date":"2020-08-13","close":6452.3594},{"date":"2020-08-14","close":6300.8955},{"date":"2020-08-18","close":5901.0312},{"date":"2020-08-19","close":5907.0898},{"date":"2020-08-20","close":5537.5181},{"date":"2020-08-21","close":5816.2114},{"date":"2020-08-24","close":5791.9771},{"date":"2020-08-25","close":6119.1392},{"date":"2020-08-26","close":6119.1392},{"date":"2020-08-27","close":5931.3237},{"date":"2020-08-28","close":6088.8462},{"date":"2020-08-31","close":6088.8462},{"date":"2020-09-01","close":6149.4316},{"date":"2020-09-02","close":6088.8462},{"date":"2020-09-03","close":6046.4365},{"date":"2020-09-04","close":5943.4409},{"date":"2020-09-07","close":5973.7339},{"date":"2020-09-08","close":5937.3823},{"date":"2020-09-09","close":6034.3193},{"date":"2020-09-10","close":6028.2607},{"date":"2020-09-11","close":5961.6167},{"date":"2020-09-14","close":6088.8462},{"date":"2020-09-15","close":6058.5532},{"date":"2020-09-16","close":6149.4316},{"date":"2020-09-17","close":6016.1436},{"date":"2020-09-18","close":5937.3823},{"date":"2020-09-21","close":5870.7383},{"date":"2020-09-22","close":5822.27},{"date":"2020-09-23","close":5725.333},{"date":"2020-09-24","close":5543.5762},{"date":"2020-09-25","close":5561.752},{"date":"2020-09-28","close":5646.5718},{"date":"2020-09-29","close":5773.8013},{"date":"2020-10-05","close":5804.0942},{"date":"2020-10-06","close":5858.6211},{"date":"2020-10-07","close":5882.8555},{"date":"2020-10-08","close":5876.7969},{"date":"2020-10-12","close":5882.8555},{"date":"2020-10-13","close":5828.3286},{"date":"2020-10-14","close":5773.8013},{"date":"2020-10-15","close":5688.9814},{"date":"2020-10-16","close":5688.9814},{"date":"2020-10-19","close":5610.2207},{"date":"2020-10-20","close":5634.4546},{"date":"2020-10-21","close":5634.4546},{"date":"2020-10-22","close":5646.5718},{"date":"2020-10-23","close":5610.2207},{"date":"2020-10-26","close":5452.6982},{"date":"2020-10-27","close":5343.644},{"date":"2020-10-28","close":5410.2881},{"date":"2020-10-29","close":5392.1128},{"date":"2020-10-30","close":5361.8198},{"date":"2020-11-02","close":5840.4453},{"date":"2020-11-03","close":5585.9863},{"date":"2020-11-04","close":5731.3916},{"date":"2020-11-05","close":5737.4502},{"date":"2020-11-06","close":5743.5088},{"date":"2020-11-09","close":5804.0942},{"date":"2020-11-10","close":5767.7427},{"date":"2020-11-11","close":5852.5625},{"date":"2020-11-12","close":5852.5625},{"date":"2020-11-13","close":5761.6841},{"date":"2020-11-16","close":5737.4502},{"date":"2020-11-17","close":5749.5674},{"date":"2020-11-18","close":5670.8062},{"date":"2020-11-19","close":5616.2788},{"date":"2020-11-20","close":5585.9863},{"date":"2020-11-23","close":5652.6304},{"date":"2020-11-24","close":5652.6304},{"date":"2020-11-25","close":5628.396},{"date":"2020-11-26","close":5610.2207},{"date":"2020-11-27","close":5585.9863},{"date":"2020-11-30","close":5707.1572},{"date":"2020-12-01","close":5688.9814},{"date":"2020-12-02","close":5713.2158},{"date":"2020-12-03","close":5707.1572},{"date":"2020-12-04","close":5701.0986},{"date":"2020-12-07","close":5598.1035},{"date":"2020-12-08","close":5573.8691},{"date":"2020-12-09","close":5579.9277},{"date":"2020-12-10","close":5585.9863},{"date":"2020-12-11","close":5592.0449},{"date":"2020-12-14","close":5634.4546},{"date":"2020-12-15","close":5634.4546},{"date":"2020-12-16","close":5616.2788},{"date":"2020-12-17","close":5858.6211},{"date":"2020-12-18","close":6664.4087},{"date":"2020-12-21","close":6937.0435},{"date":"2020-12-22","close":6603.8232},{"date":"2020-12-23","close":6331.1885},{"date":"2020-12-24","close":6422.0664},{"date":"2020-12-28","close":6331.1885},{"date":"2020-12-29","close":6755.2871},{"date":"2020-12-30","close":6573.5303},{"date":"2021-01-04","close":6603.8232},{"date":"2021-01-05","close":6937.0435},{"date":"2021-01-06","close":6876.458},{"date":"2021-01-07","close":8936.3662},{"date":"2021-01-08","close":8451.6816},{"date":"2021-01-11","close":8300.2178},{"date":"2021-01-12","close":9027.2451},{"date":"2021-01-13","close":9027.2451},{"date":"2021-01-14","close":8663.7314},{"date":"2021-01-15","close":8906.0732},{"date":"2021-01-18","close":9148.416},{"date":"2021-01-19","close":8784.9023},{"date":"2021-01-20","close":8663.7314},{"date":"2021-01-21","close":8633.4385},{"date":"2021-01-22","close":8300.2178},{"date":"2021-01-25","close":8663.7314},{"date":"2021-01-26","close":9118.123},{"date":"2021-01-27","close":8724.3174},{"date":"2021-01-28","close":8300.2178},{"date":"2021-01-29","close":8027.5835},{"date":"2021-02-01","close":8118.4614},{"date":"2021-02-02","close":8603.1455},{"date":"2021-02-03","close":9148.416},{"date":"2021-02-04","close":8996.9521},{"date":"2021-02-05","close":8966.6592},{"date":"2021-02-08","close":8694.0244},{"date":"2021-02-09","close":8421.3896},{"date":"2021-02-10","close":8815.1953},{"date":"2021-02-15","close":8845.4883},{"date":"2021-02-16","close":8754.6094},{"date":"2021-02-17","close":9118.123},{"date":"2021-02-18","close":8694.0244},{"date":"2021-02-19","close":9087.8301},{"date":"2021-02-22","close":8815.1953},{"date":"2021-02-23","close":8754.6094},{"date":"2021-02-24","close":8209.3398},{"date":"2021-02-25","close":8421.3896},{"date":"2021-02-26","close":8179.0474},{"date":"2021-03-02","close":8209.3398},{"date":"2021-03-03","close":8421.3896},{"date":"2021-03-04","close":8663.7314},{"date":"2021-03-05","close":8481.9746},{"date":"2021-03-08","close":8057.876},{"date":"2021-03-09","close":8300.2178},{"date":"2021-03-10","close":8057.876},{"date":"2021-03-11","close":8057.876},{"date":"2021-03-12","close":8057.876},{"date":"2021-03-15","close":7633.7773},{"date":"2021-03-16","close":7724.6558},{"date":"2021-03-17","close":7724.6558},{"date":"2021-03-18","close":7845.8267},{"date":"2021-03-19","close":7876.1196},{"date":"2021-03-22","close":7694.3628},{"date":"2021-03-23","close":7330.8496},{"date":"2021-03-24","close":7694.3628},{"date":"2021-03-25","close":7603.4844},{"date":"2021-03-26","close":7876.1196},{"date":"2021-03-29","close":7906.4121},{"date":"2021-03-30","close":7906.4121},{"date":"2021-03-31","close":8088.1689},{"date":"2021-04-01","close":7966.9976},{"date":"2021-04-02","close":8148.7544},{"date":"2021-04-05","close":8330.5107},{"date":"2021-04-06","close":8330.5107},{"date":"2021-04-07","close":8360.8037},{"date":"2021-04-08","close":8663.7314},{"date":"2021-04-09","close":8451.6816},{"date":"2021-04-12","close":8451.6816},{"date":"2021-04-13","close":8269.9258},{"date":"2021-04-14","close":8148.7544},{"date":"2021-04-15","close":8057.876},{"date":"2021-04-16","close":8300.2178},{"date":"2021-04-19","close":8179.0474},{"date":"2021-04-20","close":8179.0474},{"date":"2021-04-21","close":8148.7544},{"date":"2021-04-22","close":8057.876},{"date":"2021-04-23","close":7997.2905},{"date":"2021-04-26","close":8239.6328},{"date":"2021-04-27","close":8451.6816},{"date":"2021-04-28","close":8148.7544},{"date":"2021-04-29","close":7997.2905},{"date":"2021-04-30","close":8512.2676},{"date":"2021-05-03","close":8391.0967},{"date":"2021-05-04","close":8360.8037},{"date":"2021-05-06","close":8724.3174},{"date":"2021-05-07","close":8633.4385},{"date":"2021-05-10","close":8815.1953},{"date":"2021-05-11","close":9027.2451},{"date":"2021-05-12","close":9148.416},{"date":"2021-05-13","close":9663.3926},{"date":"2021-05-14","close":9602.8076},{"date":"2021-05-17","close":9148.416},{"date":"2021-05-18","close":9330.1719},{"date":"2021-05-20","close":9027.2451},{"date":"2021-05-21","close":8754.6094},{"date":"2021-05-24","close":8391.0967},{"date":"2021-05-25","close":8724.3174},{"date":"2021-05-26","close":8724.3174},{"date":"2021-05-27","close":8815.1953},{"date":"2021-05-28","close":8784.9023},{"date":"2021-05-31","close":8754.6094},{"date":"2021-06-01","close":9027.2451},{"date":"2021-06-02","close":9269.5869},{"date":"2021-06-03","close":9239.2939},{"date":"2021-06-04","close":9239.2939},{"date":"2021-06-07","close":8754.6094},{"date":"2021-06-08","close":8481.9746},{"date":"2021-06-09","close":8603.1455},{"date":"2021-06-10","close":8694.0244},{"date":"2021-06-11","close":8694.0244},{"date":"2021-06-14","close":8754.6094},{"date":"2021-06-15","close":8754.6094},{"date":"2021-06-16","close":8694.0244},{"date":"2021-06-17","close":8724.3174},{"date":"2021-06-18","close":8996.9521},{"date":"2021-06-21","close":9057.5371},{"date":"2021-06-22","close":9087.8301},{"date":"2021-06-23","close":9087.8301},{"date":"2021-06-24","close":9087.8301},{"date":"2021-06-25","close":9330.1719},{"date":"2021-06-28","close":10026.9062},{"date":"2021-06-29","close":10360.126},{"date":"2021-06-30","close":10148.0771},{"date":"2021-07-01","close":9875.4424},{"date":"2021-07-02","close":9905.7354},{"date":"2021-07-05","close":9511.9287},{"date":"2021-07-06","close":9875.4424},{"date":"2021-07-07","close":9572.5146},{"date":"2021-07-08","close":9239.2939},{"date":"2021-07-09","close":9239.2939},{"date":"2021-07-12","close":9572.5146},{"date":"2021-07-13","close":9723.9785},{"date":"2021-07-14","close":9602.8076},{"date":"2021-07-15","close":9360.4648},{"date":"2021-07-16","close":9330.1719},{"date":"2021-07-19","close":9087.8301},{"date":"2021-07-20","close":8906.0732},{"date":"2021-07-21","close":8875.7812},{"date":"2021-07-22","close":8936.3662},{"date":"2021-07-23","close":8845.4883},{"date":"2021-07-26","close":8754.6094},{"date":"2021-07-27","close":8724.3174},{"date":"2021-07-28","close":8542.5605},{"date":"2021-07-29","close":8572.8535},{"date":"2021-07-30","close":8391.0967},{"date":"2021-08-02","close":8239.6328},{"date":"2021-08-03","close":8088.1689},{"date":"2021-08-04","close":8542.5605},{"date":"2021-08-05","close":8603.1455},{"date":"2021-08-06","close":8572.8535},{"date":"2021-08-09","close":8633.4385},{"date":"2021-08-10","close":8906.0732},{"date":"2021-08-11","close":8724.3174},{"date":"2021-08-12","close":9118.123},{"date":"2021-08-13","close":8936.3662},{"date":"2021-08-17","close":8875.7812},{"date":"2021-08-18","close":8996.9521},{"date":"2021-08-19","close":8542.5605},{"date":"2021-08-20","close":8300.2178},{"date":"2021-08-23","close":8391.0967},{"date":"2021-08-24","close":8603.1455},{"date":"2021-08-25","close":8936.3662},{"date":"2021-08-26","close":8906.0732},{"date":"2021-08-27","close":8966.6592},{"date":"2021-08-30","close":9057.5371},{"date":"2021-08-31","close":9239.2939},{"date":"2021-09-01","close":9784.5635},{"date":"2021-09-02","close":9602.8076},{"date":"2021-09-03","close":9602.8076},{"date":"2021-09-06","close":9602.8076},{"date":"2021-09-07","close":9390.7578},{"date":"2021-09-08","close":9209.001},{"date":"2021-09-09","close":9269.5869},{"date":"2021-09-10","close":9360.4648},{"date":"2021-09-13","close":9178.708},{"date":"2021-09-14","close":9118.123},{"date":"2021-09-15","close":8966.6592},{"date":"2021-09-16","close":8694.0244},{"date":"2021-09-17","close":8603.1455},{"date":"2021-09-23","close":8451.6816},{"date":"2021-09-24","close":8572.8535},{"date":"2021-09-27","close":8572.8535},{"date":"2021-09-28","close":8300.2178},{"date":"2021-09-29","close":8118.4614},{"date":"2021-09-30","close":8027.5835},{"date":"2021-10-01","close":7573.1919},{"date":"2021-10-05","close":7088.5073},{"date":"2021-10-06","close":6785.5801},{"date":"2021-10-07","close":7149.0933},{"date":"2021-10-08","close":7270.2642},{"date":"2021-10-12","close":6967.3364},{"date":"2021-10-13","close":7179.3857},{"date":"2021-10-14","close":7361.1426},{"date":"2021-10-15","close":7694.3628},{"date":"2021-10-18","close":7573.1919},{"date":"2021-10-19","close":7573.1919},{"date":"2021-10-20","close":7542.8989},{"date":"2021-10-21","close":7452.0205},{"date":"2021-10-22","close":7421.728},{"date":"2021-10-25","close":7573.1919},{"date":"2021-10-26","close":7603.4844},{"date":"2021-10-27","close":7573.1919},{"date":"2021-10-28","close":7512.6064},{"date":"2021-10-29","close":7452.0205},{"date":"2021-11-01","close":7512.6064},{"date":"2021-11-02","close":7542.8989},{"date":"2021-11-03","close":7361.1426},{"date":"2021-11-04","close":7391.4351},{"date":"2021-11-05","close":7330.8496},{"date":"2021-11-08","close":7391.4351},{"date":"2021-11-09","close":7239.9712},{"date":"2021-11-10","close":6906.751},{"date":"2021-11-11","close":6876.458},{"date":"2021-11-12","close":6997.6294},{"date":"2021-11-15","close":7118.8003},{"date":"2021-11-16","close":7027.9219},{"date":"2021-11-17","close":6876.458},{"date":"2021-11-18","close":6846.1655},{"date":"2021-11-19","close":6967.3364},{"date":"2021-11-22","close":6967.3364},{"date":"2021-11-23","close":7512.6064},{"date":"2021-11-24","close":7179.3857},{"date":"2021-11-25","close":7088.5073},{"date":"2021-11-26","close":6876.458},{"date":"2021-11-29","close":6603.8232},{"date":"2021-11-30","close":6179.7246},{"date":"2021-12-01","close":6664.4087},{"date":"2021-12-02","close":6846.1655},{"date":"2021-12-03","close":7027.9219},{"date":"2021-12-06","close":6603.8232},{"date":"2021-12-07","close":6664.4087},{"date":"2021-12-08","close":6603.8232},{"date":"2021-12-09","close":6664.4087},{"date":"2021-12-10","close":6694.7017},{"date":"2021-12-13","close":6694.7017},{"date":"2021-12-14","close":6634.1162},{"date":"2021-12-15","close":6634.1162},{"date":"2021-12-16","close":6573.5303},{"date":"2021-12-17","close":6573.5303},{"date":"2021-12-20","close":6391.7739},{"date":"2021-12-21","close":6240.3101},{"date":"2021-12-22","close":6300.8955},{"date":"2021-12-23","close":6331.1885},{"date":"2021-12-24","close":6452.3594},{"date":"2021-12-27","close":6391.7739},{"date":"2021-12-28","close":6300.8955},{"date":"2021-12-29","close":6361.481},{"date":"2021-12-30","close":6452.3594},{"date":"2022-01-03","close":9736.0},{"date":"2022-01-04","close":6634.1162},{"date":"2022-01-05","close":6634.1162},{"date":"2022-01-06","close":6664.4087},{"date":"2022-01-07","close":6603.8232},{"date":"2022-01-10","close":7088.5073},{"date":"2022-01-11","close":6906.751},{"date":"2022-01-12","close":6785.5801},{"date":"2022-01-13","close":6967.3364},{"date":"2022-01-14","close":6724.9941},{"date":"2022-01-17","close":6543.2378},{"date":"2022-01-18","close":6331.1885},{"date":"2022-01-19","close":6210.0171},{"date":"2022-01-20","close":6088.8462},{"date":"2022-01-21","close":6052.4951},{"date":"2022-01-24","close":5798.0356},{"date":"2022-01-25","close":5482.9907},{"date":"2022-01-26","close":5507.2251},{"date":"2022-01-27","close":5186.1216},{"date":"2022-01-28","close":5525.4009},{"date":"2022-02-03","close":5676.8647},{"date":"2022-02-04","close":5743.5088},{"date":"2022-02-07","close":5725.333},{"date":"2022-02-08","close":5725.333},{"date":"2022-02-09","close":5725.333},{"date":"2022-02-10","close":5840.4453},{"date":"2022-02-11","close":5670.8062},{"date":"2022-02-14","close":5398.1709},{"date":"2022-02-15","close":5398.1709},{"date":"2022-02-16","close":5592.0449},{"date":"2022-02-17","close":5616.2788},{"date":"2022-02-18","close":5707.1572},{"date":"2022-02-21","close":5707.1572},{"date":"2022-02-22","close":5707.1572},{"date":"2022-02-23","close":5707.1572},{"date":"2022-02-24","close":5507.2251},{"date":"2022-02-25","close":5501.1665},{"date":"2022-02-28","close":5501.1665},{"date":"2022-03-02","close":5604.1621},{"date":"2022-03-03","close":5743.5088},{"date":"2022-03-04","close":5725.333},{"date":"2022-03-07","close":5616.2788},{"date":"2022-03-08","close":5482.9907},{"date":"2022-03-10","close":5482.9907},{"date":"2022-03-11","close":5561.752},{"date":"2022-03-14","close":5422.4053},{"date":"2022-03-15","close":5422.4053},{"date":"2022-03-16","close":5428.4639},{"date":"2022-03-17","close":5428.4639},{"date":"2022-03-18","close":5549.6348},{"date":"2022-03-21","close":5549.6348},{"date":"2022-03-22","close":5646.5718},{"date":"2022-03-23","close":5664.7476},{"date":"2022-03-24","close":5664.7476},{"date":"2022-03-25","close":5598.1035},{"date":"2022-03-28","close":5592.0449},{"date":"2022-03-29","close":5652.6304},{"date":"2022-03-30","close":5761.6841},{"date":"2022-03-31","close":5773.8013},{"date":"2022-04-01","close":5961.6167},{"date":"2022-04-04","close":6022.2021},{"date":"2022-04-05","close":6088.8462},{"date":"2022-04-06","close":5979.7925},{"date":"2022-04-07","close":5864.6797},{"date":"2022-04-08","close":5834.3872},{"date":"2022-04-11","close":5779.8599},{"date":"2022-04-12","close":5749.5674},{"date":"2022-04-13","close":5840.4453},{"date":"2022-04-14","close":5779.8599},{"date":"2022-04-15","close":5767.7427},{"date":"2022-04-18","close":5913.1479},{"date":"2022-04-19","close":5955.5581},{"date":"2022-04-20","close":6482.6523},{"date":"2022-04-21","close":6361.481},{"date":"2022-04-22","close":6270.603},{"date":"2022-04-25","close":6088.8462},{"date":"2022-04-26","close":6010.085},{"date":"2022-04-27","close":5767.7427},{"date":"2022-04-28","close":5688.9814},{"date":"2022-04-29","close":5822.27},{"date":"2022-05-02","close":6179.7246},{"date":"2022-05-03","close":6149.4316},{"date":"2022-05-04","close":6179.7246},{"date":"2022-05-06","close":5913.1479},{"date":"2022-05-09","close":8562.0},{"date":"2022-05-10","close":5610.2207},{"date":"2022-05-11","close":5798.0356},{"date":"2022-05-12","close":5543.5762},{"date":"2022-05-13","close":5585.9863},{"date":"2022-05-16","close":5646.5718},{"date":"2022-05-17","close":5495.1079},{"date":"2022-05-18","close":5379.9956},{"date":"2022-05-19","close":5228.5317},{"date":"2022-05-20","close":5307.293},{"date":"2022-05-23","close":5222.4731},{"date":"2022-05-24","close":5246.7075},{"date":"2022-05-25","close":5234.5903},{"date":"2022-05-26","close":5228.5317},{"date":"2022-05-27","close":5277.0},{"date":"2022-05-30","close":5258.8242},{"date":"2022-05-31","close":5307.293},{"date":"2022-06-02","close":5313.3516},{"date":"2022-06-03","close":5337.5854},{"date":"2022-06-07","close":5283.0586},{"date":"2022-06-08","close":5295.1758},{"date":"2022-06-09","close":5264.8828},{"date":"2022-06-10","close":5246.7075},{"date":"2022-06-13","close":5004.3652},{"date":"2022-06-14","close":4725.6719},{"date":"2022-06-15","close":4725.6719},{"date":"2022-06-16","close":4659.0278},{"date":"2022-06-17","close":4483.3296},{"date":"2022-06-20","close":4095.582},{"date":"2022-06-21","close":4180.4019},{"date":"2022-06-22","close":3835.0642},{"date":"2022-06-23","close":3732.0688},{"date":"2022-06-24","close":3877.4741},{"date":"2022-06-27","close":4471.2124},{"date":"2022-06-28","close":5331.5269},{"date":"2022-06-29","close":5240.6489},{"date":"2022-06-30","close":5028.5991},{"date":"2022-07-01","close":5755.626},{"date":"2022-07-04","close":5343.644},{"date":"2022-07-05","close":5107.3604},{"date":"2022-07-06","close":5997.9678},{"date":"2022-07-07","close":5810.1528},{"date":"2022-07-08","close":6046.4365},{"date":"2022-07-11","close":5773.8013},{"date":"2022-07-12","close":5798.0356},{"date":"2022-07-13","close":5458.7568},{"date":"2022-07-14","close":5325.4683},{"date":"2022-07-15","close":5828.3286},{"date":"2022-07-18","close":5767.7427},{"date":"2022-07-19","close":5816.2114},{"date":"2022-07-20","close":6052.4951},{"date":"2022-07-21","close":6088.8462},{"date":"2022-07-22","close":5688.9814},{"date":"2022-07-25","close":5452.6982},{"date":"2022-07-26","close":5246.7075},{"date":"2022-07-27","close":5464.8154},{"date":"2022-07-28","close":5816.2114},{"date":"2022-07-29","close":6088.8462},{"date":"2022-08-01","close":5610.2207},{"date":"2022-08-02","close":7270.2642},{"date":"2022-08-03","close":6967.3364},{"date":"2022-08-04","close":6664.4087},{"date":"2022-08-05","close":6512.9448},{"date":"2022-08-08","close":6512.9448},{"date":"2022-08-09","close":6482.6523},{"date":"2022-08-10","close":6603.8232},{"date":"2022-08-11","close":6846.1655},{"date":"2022-08-12","close":6634.1162},{"date":"2022-08-16","close":6482.6523},{"date":"2022-08-17","close":6452.3594},{"date":"2022-08-18","close":6391.7739},{"date":"2022-08-19","close":6331.1885},{"date":"2022-08-22","close":5876.7969},{"date":"2022-08-23","close":5979.7925},{"date":"2022-08-24","close":6088.8462},{"date":"2022-08-25","close":6179.7246},{"date":"2022-08-26","close":6052.4951},{"date":"2022-08-29","close":5955.5581},{"date":"2022-08-30","close":6058.5532},{"date":"2022-08-31","close":6028.2607},{"date":"2022-09-01","close":5834.3872},{"date":"2022-09-02","close":5719.2744},{"date":"2022-09-05","close":5567.8105},{"date":"2022-09-06","close":5616.2788},{"date":"2022-09-07","close":5270.9414},{"date":"2022-09-08","close":5325.4683},{"date":"2022-09-13","close":5410.2881},{"date":"2022-09-14","close":5258.8242},{"date":"2022-09-15","close":5295.1758},{"date":"2022-09-16","close":5131.5947},{"date":"2022-09-19","close":5004.3652},{"date":"2022-09-20","close":4998.3066},{"date":"2022-09-21","close":4986.1895},{"date":"2022-09-22","close":4925.604},{"date":"2022-09-23","close":4652.9692},{"date":"2022-09-26","close":4356.1001},{"date":"2022-09-27","close":4356.1001},{"date":"2022-09-28","close":4083.4651},{"date":"2022-09-29","close":4216.7534},{"date":"2022-09-30","close":4331.8657},{"date":"2022-10-04","close":4453.0366},{"date":"2022-10-05","close":4301.5728},{"date":"2022-10-06","close":4362.1587},{"date":"2022-10-07","close":4410.627},{"date":"2022-10-11","close":3950.1768},{"date":"2022-10-12","close":3919.884},{"date":"2022-10-13","close":3610.8979},{"date":"2022-10-14","close":3689.6589},{"date":"2022-10-17","close":3641.1907},{"date":"2022-10-18","close":3726.0103},{"date":"2022-10-19","close":3683.6006},{"date":"2022-10-20","close":3871.4158},{"date":"2022-10-21","close":3762.3616},{"date":"2022-10-24","close":3859.2986},{"date":"2022-10-25","close":3822.9473},{"date":"2022-10-26","close":4131.9336},{"date":"2022-10-27","close":4216.7534},{"date":"2022-10-28","close":4192.519},{"date":"2022-10-31","close":4107.6992},{"date":"2022-11-01","close":4137.9922},{"date":"2022-11-02","close":4240.9873},{"date":"2022-11-03","close":4210.6948},{"date":"2022-11-04","close":4071.3479},{"date":"2022-11-07","close":4077.4065},{"date":"2022-11-08","close":4228.8701},{"date":"2022-11-09","close":4198.5776},{"date":"2022-11-10","close":4119.8164},{"date":"2022-11-11","close":4150.1089},{"date":"2022-11-14","close":4259.1631},{"date":"2022-11-15","close":4289.4561},{"date":"2022-11-16","close":4271.2803},{"date":"2022-11-17","close":4198.5776},{"date":"2022-11-18","close":4259.1631},{"date":"2022-11-21","close":4083.4651},{"date":"2022-11-22","close":4095.582},{"date":"2022-11-23","close":4071.3479},{"date":"2022-11-24","close":4150.1089},{"date":"2022-11-25","close":4089.5237},{"date":"2022-11-28","close":4041.0552},{"date":"2022-11-29","close":4077.4065},{"date":"2022-11-30","close":4071.3479},{"date":"2022-12-01","close":4077.4065},{"date":"2022-12-02","close":4083.4651},{"date":"2022-12-05","close":4131.9336},{"date":"2022-12-06","close":4053.1724},{"date":"2022-12-07","close":3998.6453},{"date":"2022-12-08","close":3962.2939},{"date":"2022-12-09","close":4010.7625},{"date":"2022-12-12","close":4016.821},{"date":"2022-12-13","close":3974.4111},{"date":"2022-12-14","close":4022.8794},{"date":"2022-12-15","close":3992.5867},{"date":"2022-12-16","close":3907.7671},{"date":"2022-12-19","close":3780.5374},{"date":"2022-12-20","close":3774.4788},{"date":"2022-12-21","close":3707.8347},{"date":"2022-12-22","close":3732.0688},{"date":"2022-12-23","close":3550.3123},{"date":"2022-12-26","close":3417.0242},{"date":"2022-12-27","close":3465.4927},{"date":"2022-12-28","close":3501.844},{"date":"2022-12-29","close":3350.3801},{"date":"2023-01-02","close":3314.0288},{"date":"2023-01-03","close":3320.0874},{"date":"2023-01-04","close":3447.3169},{"date":"2023-01-05","close":3471.551},{"date":"2023-01-06","close":3520.0195},{"date":"2023-01-09","close":3550.3123},{"date":"2023-01-10","close":3562.4294},{"date":"2023-01-11","close":3665.4248},{"date":"2023-01-12","close":3738.1274},{"date":"2023-01-13","close":3786.5959},{"date":"2023-01-16","close":3792.6545},{"date":"2023-01-17","close":3695.7175},{"date":"2023-01-18","close":3671.4834},{"date":"2023-01-19","close":3780.5374},{"date":"2023-01-20","close":3774.4788},{"date":"2023-01-25","close":3889.5913},{"date":"2023-01-26","close":3895.6499},{"date":"2023-01-27","close":3901.7085},{"date":"2023-01-30","close":3913.8254},{"date":"2023-01-31","close":3889.5913},{"date":"2023-02-01","close":3847.1814},{"date":"2023-02-02","close":3877.4741},{"date":"2023-02-03","close":3877.4741},{"date":"2023-02-06","close":3974.4111},{"date":"2023-02-07","close":4004.7039},{"date":"2023-02-08","close":4004.7039},{"date":"2023-02-09","close":4022.8794},{"date":"2023-02-10","close":3968.3525},{"date":"2023-02-13","close":3835.0642},{"date":"2023-02-14","close":3877.4741},{"date":"2023-02-15","close":3810.8301},{"date":"2023-02-16","close":3992.5867},{"date":"2023-02-17","close":3986.5281},{"date":"2023-02-20","close":3974.4111},{"date":"2023-02-21","close":4010.7625},{"date":"2023-02-22","close":3968.3525},{"date":"2023-02-23","close":3865.3572},{"date":"2023-02-24","close":3804.7715},{"date":"2023-02-27","close":3726.0103},{"date":"2023-02-28","close":3695.7175},{"date":"2023-03-02","close":3786.5959},{"date":"2023-03-03","close":3750.2446},{"date":"2023-03-06","close":3750.2446},{"date":"2023-03-07","close":3695.7175},{"date":"2023-03-08","close":3574.5466},{"date":"2023-03-09","close":3659.3662},{"date":"2023-03-10","close":3550.3123},{"date":"2023-03-13","close":3362.4971},{"date":"2023-03-14","close":3180.7405},{"date":"2023-03-15","close":3289.7944},{"date":"2023-03-16","close":3235.2676},{"date":"2023-03-17","close":3374.6143},{"date":"2023-03-20","close":3350.3801},{"date":"2023-03-21","close":3338.2629},{"date":"2023-03-22","close":3368.5557},{"date":"2023-03-23","close":3253.4431},{"date":"2023-03-24","close":3271.6189},{"date":"2023-03-27","close":3186.7991},{"date":"2023-03-28","close":3259.5017},{"date":"2023-03-29","close":3350.3801},{"date":"2023-03-30","close":3235.2676},{"date":"2023-03-31","close":3259.5017},{"date":"2023-04-03","close":3271.6189},{"date":"2023-04-04","close":3271.6189},{"date":"2023-04-05","close":3356.4387},{"date":"2023-04-06","close":3271.6189},{"date":"2023-04-07","close":3301.9116},{"date":"2023-04-10","close":3211.0332},{"date":"2023-04-11","close":3186.7991},{"date":"2023-04-12","close":3229.209},{"date":"2023-04-13","close":3307.9702},{"date":"2023-04-14","close":3471.551},{"date":"2023-04-17","close":3526.0781},{"date":"2023-04-18","close":3459.4341},{"date":"2023-04-19","close":3477.6096},{"date":"2023-04-20","close":3507.9023},{"date":"2023-04-21","close":3362.4971},{"date":"2023-04-24","close":4368.2168},{"date":"2023-04-25","close":4913.4868},{"date":"2023-04-26","close":4416.6855},{"date":"2023-04-27","close":4549.9736},{"date":"2023-04-28","close":5301.2344},{"date":"2023-05-02","close":5155.8291},{"date":"2023-05-03","close":5131.5947},{"date":"2023-05-04","close":4883.1938},{"date":"2023-05-08","close":4846.8428},{"date":"2023-05-09","close":4640.8521},{"date":"2023-05-10","close":4737.7886},{"date":"2023-05-11","close":4477.271},{"date":"2023-05-12","close":4507.564},{"date":"2023-05-15","close":4162.2261},{"date":"2023-05-16","close":4168.2847},{"date":"2023-05-17","close":4519.6807},{"date":"2023-05-18","close":4677.2031},{"date":"2023-05-19","close":4483.3296},{"date":"2023-05-22","close":5828.3286},{"date":"2023-05-23","close":5664.7476},{"date":"2023-05-24","close":5452.6982},{"date":"2023-05-25","close":5246.7075},{"date":"2023-05-26","close":5040.7163},{"date":"2023-05-30","close":4986.1895},{"date":"2023-05-31","close":4846.8428},{"date":"2023-06-01","close":4816.5498},{"date":"2023-06-02","close":5004.3652},{"date":"2023-06-05","close":5010.4238},{"date":"2023-06-07","close":4913.4868},{"date":"2023-06-08","close":4713.5547},{"date":"2023-06-09","close":4659.0278},{"date":"2023-06-12","close":4743.8472},{"date":"2023-06-13","close":4677.2031},{"date":"2023-06-14","close":4531.7979},{"date":"2023-06-15","close":4622.6763},{"date":"2023-06-16","close":4774.1401},{"date":"2023-06-19","close":4858.96},{"date":"2023-06-20","close":4889.2524},{"date":"2023-06-21","close":4822.6084},{"date":"2023-06-22","close":4634.7935},{"date":"2023-06-23","close":4604.5005},{"date":"2023-06-26","close":4580.2666},{"date":"2023-06-27","close":4428.8027},{"date":"2023-06-28","close":4380.334},{"date":"2023-06-29","close":4240.9873},{"date":"2023-06-30","close":4307.6313},{"date":"2023-07-03","close":4301.5728},{"date":"2023-07-04","close":4283.3975},{"date":"2023-07-05","close":4180.4019},{"date":"2023-07-06","close":4398.5098},{"date":"2023-07-07","close":4101.6406},{"date":"2023-07-10","close":4119.8164},{"date":"2023-07-11","close":4222.8115},{"date":"2023-07-12","close":4077.4065},{"date":"2023-07-13","close":3992.5867},{"date":"2023-07-14","close":3913.8254},{"date":"2023-07-17","close":3877.4741},{"date":"2023-07-18","close":3513.9609},{"date":"2023-07-19","close":3629.0735},{"date":"2023-07-20","close":3738.1274},{"date":"2023-07-21","close":3804.7715},{"date":"2023-07-24","close":3659.3662},{"date":"2023-07-25","close":3526.0781},{"date":"2023-07-26","close":3295.853},{"date":"2023-07-27","close":3489.7268},{"date":"2023-07-28","close":3568.488},{"date":"2023-07-31","close":3635.1321},{"date":"2023-08-01","close":3671.4834},{"date":"2023-08-02","close":3556.3708},{"date":"2023-08-03","close":3513.9609},{"date":"2023-08-04","close":3586.6636},{"date":"2023-08-07","close":3598.7808},{"date":"2023-08-08","close":3453.3755},{"date":"2023-08-09","close":3520.0195},{"date":"2023-08-10","close":3574.5466},{"date":"2023-08-11","close":3550.3123},{"date":"2023-08-14","close":3610.8979},{"date":"2023-08-16","close":3635.1321},{"date":"2023-08-17","close":3574.5466},{"date":"2023-08-18","close":3477.6096},{"date":"2023-08-21","close":3495.7854},{"date":"2023-08-22","close":3459.4341},{"date":"2023-08-23","close":3404.907},{"date":"2023-08-24","close":3417.0242},{"date":"2023-08-25","close":3459.4341},{"date":"2023-08-28","close":3471.551},{"date":"2023-08-29","close":3544.2537},{"date":"2023-08-30","close":3556.3708},{"date":"2023-08-31","close":3520.0195},{"date":"2023-09-01","close":3477.6096},{"date":"2023-09-04","close":3447.3169},{"date":"2023-09-05","close":3471.551},{"date":"2023-09-06","close":3465.4927},{"date":"2023-09-07","close":3429.1414},{"date":"2023-09-08","close":3459.4341},{"date":"2023-09-11","close":3441.2583},{"date":"2023-09-12","close":3350.3801},{"date":"2023-09-13","close":3277.6775},{"date":"2023-09-14","close":3374.6143},{"date":"2023-09-15","close":3380.6729},{"date":"2023-09-18","close":3362.4971},{"date":"2023-09-19","close":3307.9702},{"date":"2023-09-20","close":3301.9116},{"date":"2023-09-21","close":3211.0332},{"date":"2023-09-22","close":3211.0332},{"date":"2023-09-25","close":2929.3105},{"date":"2023-09-26","close":2983.8376},{"date":"2023-09-27","close":3047.4524},{"date":"2023-10-04","close":2935.3691},{"date":"2023-10-05","close":2965.6619},{"date":"2023-10-06","close":3029.2766},{"date":"2023-10-10","close":2959.6033},{"date":"2023-10-11","close":3017.1597},{"date":"2023-10-12","close":3029.2766},{"date":"2023-10-13","close":2959.6033},{"date":"2023-10-16","close":3008.0718},{"date":"2023-10-17","close":2980.8083},{"date":"2023-10-18","close":2917.1936},{"date":"2023-10-19","close":2835.4031},{"date":"2023-10-20","close":2714.2319},{"date":"2023-10-23","close":2723.3198},{"date":"2023-10-24","close":2771.7881},{"date":"2023-10-25","close":2850.5493},{"date":"2023-10-26","close":2765.7297},{"date":"2023-10-27","close":2738.4661},{"date":"2023-10-30","close":2805.1104},{"date":"2023-10-31","close":2841.4617},{"date":"2023-11-01","close":2805.1104},{"date":"2023-11-02","close":2941.4277},{"date":"2023-11-03","close":2983.8376},{"date":"2023-11-06","close":2998.9839},{"date":"2023-11-07","close":2983.8376},{"date":"2023-11-08","close":2974.7498},{"date":"2023-11-09","close":2971.7205},{"date":"2023-11-10","close":2895.9885},{"date":"2023-11-13","close":2883.8713},{"date":"2023-11-14","close":2926.2812},{"date":"2023-11-15","close":2947.4863},{"date":"2023-11-16","close":3005.0425},{"date":"2023-11-17","close":2956.574},{"date":"2023-11-20","close":2974.7498},{"date":"2023-11-21","close":2998.9839},{"date":"2023-11-22","close":2971.7205},{"date":"2023-11-23","close":2929.3105},{"date":"2023-11-24","close":3008.0718},{"date":"2023-11-27","close":3008.0718},{"date":"2023-11-28","close":3192.8577},{"date":"2023-11-29","close":3089.8623},{"date":"2023-11-30","close":3114.0964},{"date":"2023-12-01","close":3077.7451},{"date":"2023-12-04","close":3047.4524},{"date":"2023-12-05","close":3026.2476},{"date":"2023-12-06","close":3047.4524},{"date":"2023-12-07","close":3017.1597},{"date":"2023-12-08","close":3053.511},{"date":"2023-12-11","close":3059.5696},{"date":"2023-12-12","close":3053.511},{"date":"2023-12-13","close":3029.2766},{"date":"2023-12-14","close":3014.1304},{"date":"2023-12-15","close":3023.2183},{"date":"2023-12-18","close":2992.9253},{"date":"2023-12-19","close":2995.9546},{"date":"2023-12-20","close":2938.3984},{"date":"2023-12-21","close":2938.3984},{"date":"2023-12-22","close":2962.6326},{"date":"2023-12-26","close":2908.1057},{"date":"2023-12-27","close":2986.8669},{"date":"2023-12-28","close":2956.574},{"date":"2024-01-02","close":2926.2812},{"date":"2024-01-03","close":2920.2227},{"date":"2024-01-04","close":2908.1057},{"date":"2024-01-05","close":2902.0471},{"date":"2024-01-08","close":2892.9592},{"date":"2024-01-09","close":2908.1057},{"date":"2024-01-10","close":2899.0178},{"date":"2024-01-11","close":2886.9006},{"date":"2024-01-12","close":2865.6958},{"date":"2024-01-15","close":2820.2566},{"date":"2024-01-16","close":2796.0225},{"date":"2024-01-17","close":2723.3198},{"date":"2024-01-18","close":2744.5247},{"date":"2024-01-19","close":2732.4077},{"date":"2024-01-22","close":2665.7634},{"date":"2024-01-23","close":2653.6465},{"date":"2024-01-24","close":2635.4707},{"date":"2024-01-25","close":2620.3245},{"date":"2024-01-26","close":2665.7634},{"date":"2024-01-29","close":2696.0564},{"date":"2024-01-30","close":2696.0564},{"date":"2024-01-31","close":2665.7634},{"date":"2024-02-01","close":2729.3784},{"date":"2024-02-02","close":2765.7297},{"date":"2024-02-05","close":2750.5833},{"date":"2024-02-06","close":2735.4368},{"date":"2024-02-07","close":2774.8174},{"date":"2024-02-08","close":2786.9346},{"date":"2024-02-13","close":2796.0225},{"date":"2024-02-14","close":2868.7251},{"date":"2024-02-15","close":2814.198},{"date":"2024-02-16","close":2805.1104},{"date":"2024-02-19","close":2765.7297},{"date":"2024-02-20","close":2771.7881},{"date":"2024-02-21","close":2744.5247},{"date":"2024-02-22","close":2774.8174},{"date":"2024-02-23","close":2756.6418},{"date":"2024-02-26","close":2720.2905},{"date":"2024-02-27","close":2729.3784},{"date":"2024-02-28","close":2696.0564},{"date":"2024-02-29","close":2680.9099},{"date":"2024-03-04","close":2671.822},{"date":"2024-03-05","close":2659.7051},{"date":"2024-03-06","close":2647.5879},{"date":"2024-03-07","close":2623.3538},{"date":"2024-03-08","close":2647.5879},{"date":"2024-03-11","close":2635.4707},{"date":"2024-03-12","close":2726.3491},{"date":"2024-03-13","close":2714.2319},{"date":"2024-03-14","close":2708.1733},{"date":"2024-03-15","close":2680.9099},{"date":"2024-03-18","close":2635.4707},{"date":"2024-03-19","close":2683.9392},{"date":"2024-03-20","close":2662.7341},{"date":"2024-03-21","close":2635.4707},{"date":"2024-03-22","close":2623.3538},{"date":"2024-03-25","close":2632.4414},{"date":"2024-03-26","close":2635.4707},{"date":"2024-03-27","close":2608.2073},{"date":"2024-03-28","close":2608.2073},{"date":"2024-03-29","close":2617.2952},{"date":"2024-04-01","close":2623.3538},{"date":"2024-04-02","close":2626.3828},{"date":"2024-04-03","close":2599.1194},{"date":"2024-04-04","close":2599.1194},{"date":"2024-04-05","close":2599.1194},{"date":"2024-04-08","close":2571.856},{"date":"2024-04-09","close":2577.9146},{"date":"2024-04-11","close":2587.0024},{"date":"2024-04-12","close":2577.9146},{"date":"2024-04-15","close":2547.6218},{"date":"2024-04-16","close":2474.9192},{"date":"2024-04-17","close":2450.6848},{"date":"2024-04-18","close":2484.0068},{"date":"2024-04-19","close":2456.7434},{"date":"2024-04-22","close":2484.0068},{"date":"2024-04-23","close":2438.5679},{"date":"2024-04-24","close":2384.0408},{"date":"2024-04-25","close":2329.5139},{"date":"2024-04-26","close":2350.7188},{"date":"2024-04-29","close":2359.8066},{"date":"2024-04-30","close":2381.0115},{"date":"2024-05-02","close":2393.1287},{"date":"2024-05-03","close":2423.4214},{"date":"2024-05-07","close":2450.6848},{"date":"2024-05-08","close":2453.7141},{"date":"2024-05-09","close":2441.5969},{"date":"2024-05-10","close":2429.48},{"date":"2024-05-13","close":2423.4214},{"date":"2024-05-14","close":2420.3921},{"date":"2024-05-16","close":2429.48},{"date":"2024-05-17","close":2523.3875},{"date":"2024-05-20","close":2556.7095},{"date":"2024-05-21","close":2538.5339},{"date":"2024-05-22","close":2490.0654},{"date":"2024-05-23","close":2496.124},{"date":"2024-05-24","close":2508.2412},{"date":"2024-05-27","close":2505.2119},{"date":"2024-05-28","close":2514.2996},{"date":"2024-05-29","close":2465.8313},{"date":"2024-05-30","close":2468.8606},{"date":"2024-05-31","close":2468.8606},{"date":"2024-06-03","close":2471.8899},{"date":"2024-06-04","close":2471.8899},{"date":"2024-06-05","close":2480.9775},{"date":"2024-06-07","close":2426.4507},{"date":"2024-06-10","close":2420.3921},{"date":"2024-06-11","close":2405.2456},{"date":"2024-06-12","close":2362.8359},{"date":"2024-06-13","close":2350.7188},{"date":"2024-06-14","close":2320.426},{"date":"2024-06-17","close":2323.4553},{"date":"2024-06-18","close":2335.5723},{"date":"2024-06-19","close":2335.5723},{"date":"2024-06-20","close":2332.543},{"date":"2024-06-21","close":2299.2209},{"date":"2024-06-24","close":2271.9575},{"date":"2024-06-25","close":2238.6355},{"date":"2024-06-26","close":2238.6355},{"date":"2024-06-27","close":2238.6355},{"date":"2024-06-28","close":2211.3721},{"date":"2024-07-01","close":2241.6648},{"date":"2024-07-02","close":2211.3721},{"date":"2024-07-03","close":2232.5769},{"date":"2024-07-04","close":2229.5476},{"date":"2024-07-05","close":2211.3721},{"date":"2024-07-08","close":2241.6648},{"date":"2024-07-09","close":2256.811},{"date":"2024-07-10","close":2250.7527},{"date":"2024-07-11","close":2281.0454},{"date":"2024-07-12","close":2281.0454},{"date":"2024-07-15","close":2296.1917},{"date":"2024-07-16","close":2265.8989},{"date":"2024-07-17","close":2238.6355},{"date":"2024-07-18","close":2205.3135},{"date":"2024-07-19","close":2184.1084},{"date":"2024-07-22","close":2181.0793},{"date":"2024-07-23","close":2178.05},{"date":"2024-07-24","close":2181.0793},{"date":"2024-07-25","close":2150.7864},{"date":"2024-07-26","close":2132.6108},{"date":"2024-07-29","close":2135.6401},{"date":"2024-07-30","close":2120.4937},{"date":"2024-07-31","close":2072.0254},{"date":"2024-08-01","close":2062.9375},{"date":"2024-08-02","close":2078.0837},{"date":"2024-08-05","close":1829.6831},{"date":"2024-08-06","close":1835.7417},{"date":"2024-08-07","close":1905.415},{"date":"2024-08-08","close":1920.5614},{"date":"2024-08-09","close":1956.9127},{"date":"2024-08-12","close":2020.5276},{"date":"2024-08-13","close":2032.6447},{"date":"2024-08-14","close":2059.9082},{"date":"2024-08-16","close":2029.6154},{"date":"2024-08-19","close":1923.5907},{"date":"2024-08-20","close":1902.3857},{"date":"2024-08-21","close":1890.2687},{"date":"2024-08-22","close":1938.7371},{"date":"2024-08-23","close":1984.1763},{"date":"2024-08-26","close":1935.7079},{"date":"2024-08-27","close":1944.7957},{"date":"2024-08-28","close":1950.8542},{"date":"2024-08-29","close":1947.825},{"date":"2024-08-30","close":1972.0592},{"date":"2024-09-02","close":1926.62},{"date":"2024-09-03","close":1853.9174},{"date":"2024-09-04","close":1835.7417},{"date":"2024-09-05","close":1935.7079},{"date":"2024-09-06","close":2072.0254},{"date":"2024-09-09","close":2235.6062},{"date":"2024-09-10","close":2162.9036},{"date":"2024-09-11","close":2075.0544},{"date":"2024-09-12","close":2005.3812},{"date":"2024-09-13","close":1999.3226},{"date":"2024-09-19","close":1899.3564},{"date":"2024-09-20","close":1938.7371},{"date":"2024-09-23","close":1920.5614},{"date":"2024-09-24","close":2072.0254},{"date":"2024-09-25","close":2062.9375},{"date":"2024-09-26","close":2020.5276},{"date":"2024-09-27","close":2093.2302},{"date":"2024-09-30","close":2059.9082},{"date":"2024-10-02","close":2017.4983},{"date":"2024-10-04","close":1999.3226},{"date":"2024-10-07","close":2044.7618},{"date":"2024-10-08","close":2023.5569},{"date":"2024-10-10","close":1993.264},{"date":"2024-10-11","close":1956.9127},{"date":"2024-10-14","close":1999.3226},{"date":"2024-10-15","close":2056.8789},{"date":"2024-10-16","close":2023.5569},{"date":"2024-10-17","close":2065.9668},{"date":"2024-10-18","close":2023.5569},{"date":"2024-10-21","close":1969.0299},{"date":"2024-10-22","close":1935.7079},{"date":"2024-10-23","close":1914.5029},{"date":"2024-10-24","close":1908.4443},{"date":"2024-10-25","close":1856.9467},{"date":"2024-10-28","close":1847.8588},{"date":"2024-10-29","close":1787.2733},{"date":"2024-10-30","close":1829.6831},{"date":"2024-10-31","close":1847.8588},{"date":"2024-11-01","close":1856.9467},{"date":"2024-11-04","close":1841.8003},{"date":"2024-11-05","close":1835.7417},{"date":"2024-11-06","close":1829.6831},{"date":"2024-11-07","close":1775.1561},{"date":"2024-11-08","close":1808.4781},{"date":"2024-11-11","close":1723.6584},{"date":"2024-11-12","close":1596.4288},{"date":"2024-11-13","close":1526.7555},{"date":"2024-11-14","close":1526.7555},{"date":"2024-11-15","close":1466.1699},{"date":"2024-11-18","close":1451.0236},{"date":"2024-11-19","close":1557.0482},{"date":"2024-11-20","close":1569.1653},{"date":"2024-11-21","close":1520.6969},{"date":"2024-11-22","close":1532.814},{"date":"2024-11-25","close":1557.0482},{"date":"2024-11-26","close":1578.2532},{"date":"2024-11-27","close":1587.3409},{"date":"2024-11-28","close":1632.7802},{"date":"2024-11-29","close":1590.3702},{"date":"2024-12-02","close":1541.9019},{"date":"2024-12-03","close":1578.2532},{"date":"2024-12-04","close":1708.5121},{"date":"2024-12-05","close":1566.1361},{"date":"2024-12-06","close":1620.6631},{"date":"2024-12-09","close":1675.1901},{"date":"2024-12-10","close":1975.0884},{"date":"2024-12-11","close":1956.9127},{"date":"2024-12-12","close":1872.093},{"date":"2024-12-13","close":1872.093},{"date":"2024-12-16","close":1814.5367},{"date":"2024-12-17","close":1859.976},{"date":"2024-12-18","close":1844.8295},{"date":"2024-12-19","close":1790.3025},{"date":"2024-12-20","close":1775.1561},{"date":"2024-12-23","close":1787.2733},{"date":"2024-12-24","close":1808.4781},{"date":"2024-12-26","close":1811.5074},{"date":"2024-12-27","close":1723.6584},{"date":"2024-12-30","close":1811.5074},{"date":"2025-01-02","close":1856.9467},{"date":"2025-01-03","close":1899.3564},{"date":"2025-01-06","close":1838.771},{"date":"2025-01-07","close":1835.7417},{"date":"2025-01-08","close":1738.8048},{"date":"2025-01-09","close":1784.244},{"date":"2025-01-10","close":1817.566},{"date":"2025-01-13","close":1832.7124},{"date":"2025-01-14","close":1814.5367},{"date":"2025-01-15","close":1829.6831},{"date":"2025-01-16","close":1923.5907},{"date":"2025-01-17","close":1841.8003},{"date":"2025-01-20","close":1853.9174},{"date":"2025-01-21","close":1853.9174},{"date":"2025-01-22","close":1853.9174},{"date":"2025-01-23","close":1811.5074},{"date":"2025-01-24","close":1793.3318},{"date":"2025-01-31","close":1744.8634},{"date":"2025-02-03","close":1696.395},{"date":"2025-02-04","close":1690.3364},{"date":"2025-02-05","close":1681.2485},{"date":"2025-02-06","close":1684.2778},{"date":"2025-02-07","close":1687.3071},{"date":"2025-02-10","close":1784.244},{"date":"2025-02-11","close":1760.0098},{"date":"2025-02-12","close":1778.1854},{"date":"2025-02-13","close":1723.6584},{"date":"2025-02-14","close":1653.9851},{"date":"2025-02-17","close":1669.1315},{"date":"2025-02-18","close":1702.4535},{"date":"2025-02-19","close":1756.9805},{"date":"2025-02-20","close":1653.9851},{"date":"2025-02-21","close":1723.6584},{"date":"2025-02-24","close":1750.922},{"date":"2025-02-25","close":1817.566},{"date":"2025-02-26","close":1817.566},{"date":"2025-02-27","close":1778.1854},{"date":"2025-02-28","close":1760.0098},{"date":"2025-03-04","close":1732.7463},{"date":"2025-03-05","close":1729.717},{"date":"2025-03-06","close":1747.8927},{"date":"2025-03-07","close":1744.8634},{"date":"2025-03-10","close":1678.2194},{"date":"2025-03-11","close":1660.0437},{"date":"2025-03-12","close":1653.9851},{"date":"2025-03-13","close":1663.0729},{"date":"2025-03-14","close":1635.8094},{"date":"2025-03-17","close":1638.8387},{"date":"2025-03-18","close":1644.8972},{"date":"2025-03-19","close":1663.0729},{"date":"2025-03-20","close":1638.8387},{"date":"2025-03-21","close":1635.8094},{"date":"2025-03-24","close":1608.5459},{"date":"2025-03-25","close":1696.395},{"date":"2025-03-26","close":1696.395},{"date":"2025-03-27","close":2205.3135},{"date":"2025-03-28","close":2865.6958},{"date":"2025-03-31","close":3719.9519},{"date":"2025-04-01","close":4834.7256},{"date":"2025-04-02","close":6282.7197},{"date":"2025-04-03","close":6282.7197},{"date":"2025-04-04","close":6912.8096},{"date":"2025-04-07","close":7040.0391},{"date":"2025-04-08","close":7040.0391},{"date":"2025-04-09","close":6319.0713},{"date":"2025-04-10","close":5973.7339},{"date":"2025-04-11","close":5410.2881},{"date":"2025-04-14","close":5331.5269},{"date":"2025-04-15","close":6573.5303},{"date":"2025-04-16","close":5083.1265},{"date":"2025-04-17","close":4792.3159},{"date":"2025-04-18","close":4671.1445},{"date":"2025-04-21","close":4331.8657},{"date":"2025-04-22","close":4131.9336},{"date":"2025-04-23","close":3829.0059},{"date":"2025-04-24","close":3847.1814},{"date":"2025-04-25","close":3792.6545},{"date":"2025-04-28","close":3326.1458},{"date":"2025-04-29","close":3150.4478},{"date":"2025-04-30","close":4095.582},{"date":"2025-05-02","close":3707.8347},{"date":"2025-05-07","close":4137.9922},{"date":"2025-05-08","close":4083.4651},{"date":"2025-05-09","close":3786.5959},{"date":"2025-05-12","close":4507.564},{"date":"2025-05-13","close":5155.8291},{"date":"2025-05-14","close":5174.0049},{"date":"2025-05-15","close":4240.9873},{"date":"2025-05-16","close":3501.844},{"date":"2025-05-19","close":3041.3938},{"date":"2025-05-20","close":3211.0332},{"date":"2025-05-21","close":3108.0378},{"date":"2025-05-22","close":2932.3398},{"date":"2025-05-23","close":3053.511},{"date":"2025-05-26","close":2950.5156},{"date":"2025-05-27","close":2998.9839},{"date":"2025-05-28","close":2883.8713},{"date":"2025-05-29","close":3047.4524},{"date":"2025-05-30","close":2853.5786},{"date":"2025-06-02","close":2556.7095},{"date":"2025-06-04","close":2176.6667},{"date":"2025-06-05","close":2173.3333},{"date":"2025-06-09","close":2163.3333},{"date":"2025-06-10","close":2033.3334},{"date":"2025-06-11","close":1973.3334},{"date":"2025-06-12","close":2093.3333},{"date":"2025-06-13","close":1966.6666},{"date":"2025-06-16","close":1993.3334},{"date":"2025-06-17","close":1960.0},{"date":"2025-06-18","close":1983.3334},{"date":"2025-06-19","close":1906.6666},{"date":"2025-06-20","close":1963.3334},{"date":"2025-06-23","close":1883.3334},{"date":"2025-06-24","close":2020.0},{"date":"2025-06-25","close":2003.3334},{"date":"2025-06-26","close":2193.3333},{"date":"2025-06-27","close":2520.0},{"date":"2025-06-30","close":2590.0},{"date":"2025-07-01","close":2536.6667},{"date":"2025-07-02","close":3296.6667},{"date":"2025-07-03","close":3433.3333},{"date":"2025-07-04","close":3123.3333},{"date":"2025-07-07","close":3073.3333},{"date":"2025-07-08","close":3106.6667},{"date":"2025-07-09","close":3026.6667},{"date":"2025-07-10","close":3226.6667},{"date":"2025-07-11","close":3866.6667},{"date":"2025-07-14","close":3653.3333},{"date":"2025-07-15","close":3333.3333},{"date":"2025-07-16","close":3186.6667},{"date":"2025-07-17","close":3086.6667},{"date":"2025-07-18","close":3023.3333},{"date":"2025-07-21","close":2983.3333},{"date":"2025-07-22","close":3890.0},{"date":"2025-07-23","close":4045.0},{"date":"2025-07-24","close":4230.0},{"date":"2025-07-25","close":4235.0},{"date":"2025-07-28","close":3200.0},{"date":"2025-07-29","close":3065.0},{"date":"2025-07-30","close":2935.0},{"date":"2025-07-31","close":2895.0},{"date":"2025-08-01","close":2815.0},{"date":"2025-08-04","close":2770.0},{"date":"2025-08-05","close":2715.0},{"date":"2025-08-06","close":2650.0},{"date":"2025-08-07","close":2580.0},{"date":"2025-08-08","close":2505.0},{"date":"2025-08-11","close":2410.0},{"date":"2025-08-12","close":2330.0},{"date":"2025-08-13","close":2345.0},{"date":"2025-08-14","close":2280.0},{"date":"2025-08-18","close":2205.0},{"date":"2025-08-19","close":2190.0},{"date":"2025-08-20","close":2125.0},{"date":"2025-08-21","close":2125.0},{"date":"2025-08-22","close":2065.0},{"date":"2025-08-25","close":2095.0},{"date":"2025-08-26","close":2035.0},{"date":"2025-08-27","close":2025.0},{"date":"2025-08-28","close":2040.0},{"date":"2025-08-29","close":1958.0},{"date":"2025-09-01","close":1932.0},{"date":"2025-09-02","close":1920.0},{"date":"2025-09-03","close":1925.0},{"date":"2025-09-04","close":1996.0},{"date":"2025-09-05","close":1959.0},{"date":"2025-09-08","close":2005.0},{"date":"2025-09-09","close":2010.0},{"date":"2025-09-10","close":2060.0},{"date":"2025-09-11","close":2010.0},{"date":"2025-09-12","close":2010.0},{"date":"2025-09-15","close":2000.0},{"date":"2025-09-16","close":2005.0},{"date":"2025-09-17","close":2005.0},{"date":"2025-09-18","close":1988.0},{"date":"2025-09-19","close":2045.0},{"date":"2025-09-22","close":1969.0},{"date":"2025-09-23","close":1948.0},{"date":"2025-09-24","close":1914.0},{"date":"2025-09-25","close":1924.0},{"date":"2025-09-26","close":1838.0},{"date":"2025-09-29","close":1911.0},{"date":"2025-09-30","close":1840.0},{"date":"2025-10-01","close":1814.0},{"date":"2025-10-02","close":1814.0},{"date":"2025-10-10","close":1738.0},{"date":"2025-10-13","close":1716.0},{"date":"2025-10-14","close":1719.0},{"date":"2025-10-15","close":1734.0},{"date":"2025-10-16","close":1711.0},{"date":"2025-10-17","close":1644.0},{"date":"2025-10-20","close":1692.0},{"date":"2025-10-21","close":1760.0},{"date":"2025-10-22","close":1741.0},{"date":"2025-10-23","close":1705.0},{"date":"2025-10-24","close":1701.0},{"date":"2025-10-27","close":1732.0},{"date":"2025-10-28","close":1694.0},{"date":"2025-10-29","close":1669.0},{"date":"2025-10-30","close":1620.0},{"date":"2025-10-31","close":1575.0},{"date":"2025-11-03","close":1484.0},{"date":"2025-11-04","close":1523.0},{"date":"2025-11-05","close":1507.0},{"date":"2025-11-06","close":1502.0},{"date":"2025-11-07","close":1456.0},{"date":"2025-11-10","close":1490.0},{"date":"2025-11-11","close":1458.0},{"date":"2025-11-12","close":1477.0},{"date":"2025-11-13","close":1495.0},{"date":"2025-11-14","close":1457.0},{"date":"2025-11-17","close":1427.0},{"date":"2025-11-18","close":1380.0},{"date":"2025-11-19","close":1402.0},{"date":"2025-11-20","close":1447.0},{"date":"2025-11-21","close":1415.0},{"date":"2025-11-24","close":1410.0},{"date":"2025-11-25","close":1388.0},{"date":"2025-11-26","close":1401.0},{"date":"2025-11-27","close":1399.0},{"date":"2025-11-28","close":1399.0},{"date":"2025-12-01","close":1432.0},{"date":"2025-12-02","close":1432.0},{"date":"2025-12-03","close":1507.0},{"date":"2025-12-04","close":1485.0},{"date":"2025-12-05","close":1475.0},{"date":"2025-12-08","close":1453.0},{"date":"2025-12-09","close":1431.0},{"date":"2025-12-10","close":1412.0},{"date":"2025-12-11","close":1421.0},{"date":"2025-12-12","close":1405.0},{"date":"2025-12-15","close":1399.0},{"date":"2025-12-16","close":1401.0},{"date":"2025-12-17","close":1372.0},{"date":"2025-12-18","close":1318.0},{"date":"2025-12-19","close":1313.0},{"date":"2025-12-22","close":1308.0},{"date":"2025-12-23","close":1263.0},{"date":"2025-12-24","close":1222.0},{"date":"2025-12-26","close":1184.0},{"date":"2025-12-29","close":1370.0},{"date":"2025-12-30","close":1328.0},{"date":"2026-01-02","close":1726.0},{"date":"2026-01-05","close":1718.0},{"date":"2026-01-06","close":1682.0},{"date":"2026-01-07","close":1522.0},{"date":"2026-01-08","close":1501.0},{"date":"2026-01-09","close":1480.0},{"date":"2026-01-12","close":1425.0},{"date":"2026-01-13","close":1386.0},{"date":"2026-01-14","close":1361.0},{"date":"2026-01-15","close":1343.0},{"date":"2026-01-16","close":1309.0},{"date":"2026-01-19","close":1311.0},{"date":"2026-01-20","close":1306.0},{"date":"2026-01-21","close":1227.0},{"date":"2026-01-22","close":1292.0},{"date":"2026-01-23","close":1384.0},{"date":"2026-01-26","close":1391.0},{"date":"2026-01-27","close":1375.0},{"date":"2026-01-28","close":1340.0},{"date":"2026-01-29","close":1329.0},{"date":"2026-01-30","close":1295.0},{"date":"2026-02-02","close":1246.0},{"date":"2026-02-03","close":1280.0},{"date":"2026-02-04","close":1292.0},{"date":"2026-02-05","close":1267.0},{"date":"2026-02-06","close":1250.0},{"date":"2026-02-09","close":1247.0},{"date":"2026-02-10","close":1248.0},{"date":"2026-02-11","close":1202.0},{"date":"2026-02-12","close":1234.0},{"date":"2026-02-13","close":1218.0},{"date":"2026-02-19","close":1237.0},{"date":"2026-02-20","close":1212.0},{"date":"2026-02-23","close":1244.0},{"date":"2026-02-24","close":1243.0},{"date":"2026-02-25","close":1229.0},{"date":"2026-02-26","close":1174.0},{"date":"2026-02-27","close":1122.0},{"date":"2026-03-03","close":1052.0},{"date":"2026-03-04","close":901.0},{"date":"2026-03-05","close":1016.0},{"date":"2026-03-06","close":1002.0},{"date":"2026-03-09","close":917.0},{"date":"2026-03-10","close":936.0},{"date":"2026-03-11","close":968.0},{"date":"2026-03-12","close":949.0},{"date":"2026-03-13","close":949.0},{"date":"2026-03-16","close":960.0},{"date":"2026-03-17","close":972.0},{"date":"2026-03-18","close":987.0},{"date":"2026-03-19","close":981.0},{"date":"2026-03-20","close":995.0},{"date":"2026-03-23","close":973.0},{"date":"2026-03-24","close":965.0},{"date":"2026-03-25","close":964.0},{"date":"2026-03-26","close":940.0},{"date":"2026-03-27","close":945.0},{"date":"2026-03-30","close":937.0},{"date":"2026-03-31","close":920.0},{"date":"2026-04-01","close":947.0},{"date":"2026-04-02","close":918.0},{"date":"2026-04-03","close":921.0},{"date":"2026-04-06","close":940.0},{"date":"2026-04-07","close":1222.0},{"date":"2026-04-08","close":1009.0},{"date":"2026-04-09","close":985.0},{"date":"2026-04-10","close":1023.0},{"date":"2026-04-13","close":998.0},{"date":"2026-04-14","close":1019.0},{"date":"2026-04-15","close":1015.0},{"date":"2026-04-16","close":1033.0},{"date":"2026-04-17","close":1050.0},{"date":"2026-04-20","close":1030.0},{"date":"2026-04-21","close":1033.0},{"date":"2026-04-22","close":1024.0},{"date":"2026-04-23","close":1003.0},{"date":"2026-04-24","close":1013.0},{"date":"2026-04-27","close":1005.0},{"date":"2026-04-28","close":993.0},{"date":"2026-04-29","close":986.0},{"date":"2026-04-30","close":960.0},{"date":"2026-05-04","close":960.0},{"date":"2026-05-06","close":931.0},{"date":"2026-05-07","close":920.0},{"date":"2026-05-08","close":904.0},{"date":"2026-05-11","close":838.0},{"date":"2026-05-12","close":835.0},{"date":"2026-05-13","close":931.0},{"date":"2026-05-14","close":874.0},{"date":"2026-05-15","close":823.0},{"date":"2026-05-18","close":797.0},{"date":"2026-05-19","close":799.0},{"date":"2026-05-20","close":761.0},{"date":"2026-05-21","close":777.0},{"date":"2026-05-22","close":833.0},{"date":"2026-05-26","close":791.0},{"date":"2026-05-27","close":745.0},{"date":"2026-05-28","close":696.0},{"date":"2026-05-29","close":681.0},{"date":"2026-06-01","close":630.0},{"date":"2026-06-02","close":603.0},{"date":"2026-06-04","close":676.0},{"date":"2026-06-05","close":620.0},{"date":"2026-06-08","close":565.0},{"date":"2026-06-09","close":584.0},{"date":"2026-06-10","close":591.0},{"date":"2026-06-11","close":576.0},{"date":"2026-06-12","close":584.0},{"date":"2026-06-15","close":594.0},{"date":"2026-06-16","close":579.0},{"date":"2026-06-17","close":599.0},{"date":"2026-06-18","close":574.0},{"date":"2026-06-19","close":615.0},{"date":"2026-06-22","close":530.0},{"date":"2026-06-23","close":486.0},{"date":"2026-06-24","close":528.0},{"date":"2026-06-25","close":522.0},{"date":"2026-06-26","close":522.0},{"date":"2026-06-29","close":501.0},{"date":"2026-06-30","close":651.0},{"date":"2026-07-01","close":553.0},{"date":"2026-07-02","close":524.0},{"date":"2026-07-03","close":511.0},{"date":"2026-07-06","close":513.0},{"date":"2026-07-07","close":500.0},{"date":"2026-07-08","close":482.0},{"date":"2026-07-09","close":481.0},{"date":"2026-07-10","close":484.0},{"date":"2026-07-13","close":490.0},{"date":"2026-07-14","close":460.0},{"date":"2026-07-15","close":505.0},{"date":"2026-07-16","close":656.0},{"date":"2026-07-20","close":460.0},{"date":"2026-07-21","close":449.0},{"date":"2026-07-22","close":465.0},{"date":"2026-07-23","close":476.0},{"date":"2026-07-24","close":450.0},{"date":"2026-07-27","close":454.0},{"date":"2026-07-28","close":401.0},{"date":"2026-07-29","close":346.0},{"date":"2026-07-30","close":346.0},{"date":"2026-07-31","close":369.0},{"date":"2026-08-03","close":421.0},{"date":"2026-08-04","close":429.0},{"date":"2026-08-05","close":433.0},{"date":"2026-08-06","close":406.0},{"date":"2026-08-07","close":407.0},{"date":"2026-08-10","close":411.0},{"date":"2026-08-11","close":420.0},{"date":"2026-08-12","close":412.0},{"date":"2026-08-13","close":385.0},{"date":"2026-08-14","close":401.0},{"date":"2026-08-18","close":453.0},{"date":"2026-08-19","close":414.0},{"date":"2026-08-20","close":397.0},{"date":"2026-08-21","close":388.0},{"date":"2026-08-24","close":359.0},{"date":"2026-08-25","close":375.0},{"date":"2026-08-26","close":366.0},{"date":"2026-08-27","close":351.0},{"date":"2026-08-28","close":367.0},{"date":"2026-08-31","close":378.0},{"date":"2026-09-01","close":386.0},{"date":"2026-09-02","close":360.0},{"date":"2026-09-03","close":361.0},{"date":"2026-09-04","close":360.0},{"date":"2026-09-07","close":356.0},{"date":"2026-09-08","close":337.0},{"date":"2026-09-09","close":293.0},{"date":"2026-09-10","close":293.0},{"date":"2026-09-11","close":291.0},{"date":"2026-09-14","close":280.0},{"date":"2026-09-15","close":278.0},{"date":"2026-09-16","close":279.0},{"date":"2026-09-17","close":283.0},{"date":"2026-09-18","close":303.0},{"date":"2026-09-21","close":289.0},{"date":"2026-09-22","close":277.0},{"date":"2026-09-23","close":292.0},{"date":"2026-09-28","close":264.0},{"date":"2026-09-29","close":275.0},{"date":"2026-09-30","close":257.0},{"date":"2026-10-01","close":253.0},{"date":"2026-10-02","close":256.0},{"date":"2026-10-06","close":251.0},{"date":"2026-10-07","close":251.0},{"date":"2026-10-08","close":326.0},{"date":"2026-10-12","close":413.0},{"date":"2026-10-13","close":536.0},{"date":"2026-10-14","close":476.0},{"date":"2026-10-15","close":382.0},{"date":"2026-10-16","close":312.0},{"date":"2026-10-19","close":295.0},{"date":"2026-10-20","close":383.0},{"date":"2026-10-21","close":358.0},{"date":"2026-10-22","close":301.0},{"date":"2026-10-23","close":301.0}],"chart_data":[{"date":"2024-10-24","open":1914,"high":1920,"low":1881,"close":1908,"volume":7465,"rsi_14":38.74,"sma_20":3021.5,"sma_60":3003.82,"sma_120":3270.77},{"date":"2024-10-25","open":1905,"high":1905,"low":1826,"close":1857,"volume":15733,"rsi_14":36.29,"sma_20":3005.35,"sma_60":2995.72,"sma_120":3264.86},{"date":"2024-10-28","open":1857,"high":1863,"low":1833,"close":1848,"volume":5191,"rsi_14":29.5,"sma_20":2989.2,"sma_60":2988.13,"sma_120":3258.57},{"date":"2024-10-29","open":1847,"high":1866,"low":1760,"close":1787,"volume":19009,"rsi_14":27.27,"sma_20":2971.7,"sma_60":2979.48,"sma_120":3251.4},{"date":"2024-10-30","open":1802,"high":1872,"low":1802,"close":1830,"volume":11266,"rsi_14":34.67,"sma_20":2951.95,"sma_60":2971.83,"sma_120":3244.5},{"date":"2024-10-31","open":1835,"high":1869,"low":1823,"close":1848,"volume":7370,"rsi_14":39.38,"sma_20":2936.05,"sma_60":2965.02,"sma_120":3237.68},{"date":"2024-11-01","open":1848,"high":1857,"low":1766,"close":1857,"volume":15054,"rsi_14":35.27,"sma_20":2924.0,"sma_60":2959.63,"sma_120":3230.59},{"date":"2024-11-04","open":1856,"high":1868,"low":1799,"close":1842,"volume":8408,"rsi_14":25.49,"sma_20":2912.2,"sma_60":2954.1,"sma_120":3222.97},{"date":"2024-11-05","open":1856,"high":1856,"low":1829,"close":1836,"volume":1890,"rsi_14":27.18,"sma_20":2896.5,"sma_60":2948.03,"sma_120":3215.24},{"date":"2024-11-06","open":1836,"high":1854,"low":1808,"close":1830,"volume":4887,"rsi_14":18.62,"sma_20":2881.95,"sma_60":2948.03,"sma_120":3207.58},{"date":"2024-11-07","open":1848,"high":1848,"low":1775,"close":1775,"volume":7459,"rsi_14":18.01,"sma_20":2865.6,"sma_60":2946.52,"sma_120":3199.4},{"date":"2024-11-08","open":1775,"high":1808,"low":1775,"close":1808,"volume":4889,"rsi_14":28.13,"sma_20":2854.45,"sma_60":2944.1,"sma_120":3191.71},{"date":"2024-11-11","open":1824,"high":1826,"low":1702,"close":1724,"volume":23712,"rsi_14":24.64,"sma_20":2833.75,"sma_60":2939.17,"sma_120":3182.98},{"date":"2024-11-12","open":1724,"high":1724,"low":1593,"close":1596,"volume":28626,"rsi_14":19.67,"sma_20":2799.15,"sma_60":2930.13,"sma_120":3172.56},{"date":"2024-11-13","open":1578,"high":1639,"low":1527,"close":1527,"volume":25978,"rsi_14":17.55,"sma_20":2761.85,"sma_60":2917.78,"sma_120":3160.09},{"date":"2024-11-14","open":1545,"high":1557,"low":1496,"close":1527,"volume":5536,"rsi_14":19.23,"sma_20":2721.4,"sma_60":2905.13,"sma_120":3147.2},{"date":"2024-11-15","open":1526,"high":1535,"low":1406,"close":1466,"volume":25450,"rsi_14":17.55,"sma_20":2679.55,"sma_60":2890.28,"sma_120":3133.78},{"date":"2024-11-18","open":1402,"high":1599,"low":1402,"close":1451,"volume":37567,"rsi_14":19.02,"sma_20":2640.65,"sma_60":2875.8,"sma_120":3120.78},{"date":"2024-11-19","open":1450,"high":1796,"low":1450,"close":1557,"volume":221628,"rsi_14":27.47,"sma_20":2612.2,"sma_60":2866.62,"sma_120":3109.03},{"date":"2024-11-20","open":1569,"high":1578,"low":1515,"close":1569,"volume":20468,"rsi_14":26.75,"sma_20":2586.25,"sma_60":2858.27,"sma_120":3097.27},{"date":"2024-11-21","open":1575,"high":1575,"low":1487,"close":1521,"volume":16082,"rsi_14":23.65,"sma_20":2557.1,"sma_60":2849.0,"sma_120":3084.94},{"date":"2024-11-22","open":1520,"high":1539,"low":1502,"close":1533,"volume":13076,"rsi_14":25.73,"sma_20":2532.75,"sma_60":2838.85,"sma_120":3072.66},{"date":"2024-11-25","open":1532,"high":1611,"low":1532,"close":1557,"volume":17597,"rsi_14":28.69,"sma_20":2510.9,"sma_60":2828.15,"sma_120":3061.28},{"date":"2024-11-26","open":1596,"high":1596,"low":1557,"close":1578,"volume":8720,"rsi_14":31.21,"sma_20":2495.2,"sma_60":2819.2,"sma_120":3050.13},{"date":"2024-11-27","open":1596,"high":1805,"low":1578,"close":1587,"volume":79265,"rsi_14":34.97,"sma_20":2477.0,"sma_60":2810.27,"sma_120":3039.1},{"date":"2024-11-28","open":1587,"high":1696,"low":1587,"close":1633,"volume":28974,"rsi_14":36.19,"sma_20":2460.85,"sma_60":2802.3,"sma_120":3028.6},{"date":"2024-11-29","open":1705,"high":1705,"low":1578,"close":1590,"volume":15248,"rsi_14":38.79,"sma_20":2440.8,"sma_60":2793.35,"sma_120":3017.57},{"date":"2024-12-02","open":1590,"high":1615,"low":1517,"close":1542,"volume":8798,"rsi_14":44.7,"sma_20":2418.25,"sma_60":2782.58,"sma_120":3005.81},{"date":"2024-12-03","open":1518,"high":1581,"low":1518,"close":1578,"volume":10154,"rsi_14":55.31,"sma_20":2398.9,"sma_60":2773.87,"sma_120":2995.19},{"date":"2024-12-04","open":1602,"high":1908,"low":1517,"close":1709,"volume":637061,"rsi_14":64.82,"sma_20":2389.8,"sma_60":2770.23,"sma_120":2986.28},{"date":"2024-12-05","open":1696,"high":1702,"low":1563,"close":1566,"volume":55947,"rsi_14":57.18,"sma_20":2374.1,"sma_60":2763.48,"sma_120":2975.78},{"date":"2024-12-06","open":1566,"high":1842,"low":1566,"close":1621,"volume":152045,"rsi_14":61.56,"sma_20":2360.0,"sma_60":2755.6,"sma_120":2966.5},{"date":"2024-12-09","open":1605,"high":1796,"low":1578,"close":1675,"volume":190665,"rsi_14":58.67,"sma_20":2356.4,"sma_60":2745.67,"sma_120":2958.05},{"date":"2024-12-10","open":1672,"high":2005,"low":1645,"close":1975,"volume":425813,"rsi_14":70.92,"sma_20":2384.85,"sma_60":2739.15,"sma_120":2953.72},{"date":"2024-12-11","open":2011,"high":2057,"low":1854,"close":1957,"volume":70502,"rsi_14":73.23,"sma_20":2417.15,"sma_60":2734.0,"sma_120":2949.14},{"date":"2024-12-12","open":1957,"high":1957,"low":1817,"close":1872,"volume":38323,"rsi_14":66.73,"sma_20":2443.05,"sma_60":2728.92,"sma_120":2943.34},{"date":"2024-12-13","open":1872,"high":1926,"low":1823,"close":1872,"volume":15516,"rsi_14":65.93,"sma_20":2473.5,"sma_60":2725.58,"sma_120":2937.54},{"date":"2024-12-16","open":1872,"high":1872,"low":1808,"close":1815,"volume":13964,"rsi_14":61.53,"sma_20":2500.8,"sma_60":2720.97,"sma_120":2931.06},{"date":"2024-12-17","open":1814,"high":1887,"low":1802,"close":1860,"volume":21565,"rsi_14":62.84,"sma_20":2523.55,"sma_60":2719.98,"sma_120":2925.56},{"date":"2024-12-18","open":1841,"high":1853,"low":1793,"close":1845,"volume":12553,"rsi_14":60.27,"sma_20":2544.25,"sma_60":2717.63,"sma_120":2920.21},{"date":"2024-12-19","open":1844,"high":1857,"low":1778,"close":1790,"volume":12716,"rsi_14":59.58,"sma_20":2564.5,"sma_60":2714.37,"sma_120":2914.59},{"date":"2024-12-20","open":1790,"high":1842,"low":1775,"close":1775,"volume":5702,"rsi_14":61.58,"sma_20":2582.7,"sma_60":2706.93,"sma_120":2908.79},{"date":"2024-12-23","open":1775,"high":1796,"low":1766,"close":1787,"volume":10496,"rsi_14":60.62,"sma_20":2600.0,"sma_60":2700.03,"sma_120":2903.14},{"date":"2024-12-24","open":1793,"high":1814,"low":1766,"close":1808,"volume":4002,"rsi_14":55.71,"sma_20":2617.3,"sma_60":2694.73,"sma_120":2898.1},{"date":"2024-12-26","open":1808,"high":1926,"low":1769,"close":1812,"volume":31208,"rsi_14":66.67,"sma_20":2634.1,"sma_60":2687.68,"sma_120":2892.72},{"date":"2024-12-27","open":1760,"high":1878,"low":1724,"close":1724,"volume":15177,"rsi_14":56.67,"sma_20":2640.9,"sma_60":2679.27,"sma_120":2886.61},{"date":"2024-12-30","open":1714,"high":1812,"low":1705,"close":1812,"volume":3687,"rsi_14":58.47,"sma_20":2657.5,"sma_60":2674.1,"sma_120":2881.33},{"date":"2025-01-02","open":1875,"high":1908,"low":1817,"close":1857,"volume":26507,"rsi_14":39.25,"sma_20":2681.2,"sma_60":2670.55,"sma_120":2876.68},{"date":"2025-01-03","open":1857,"high":1905,"low":1853,"close":1899,"volume":3472,"rsi_14":44.94,"sma_20":2705.3,"sma_60":2666.9,"sma_120":2872.77},{"date":"2025-01-06","open":1905,"high":1905,"low":1820,"close":1839,"volume":6484,"rsi_14":46.96,"sma_20":2715.05,"sma_60":2662.27,"sma_120":2867.72},{"date":"2025-01-07","open":1838,"high":1872,"low":1805,"close":1836,"volume":8614,"rsi_14":46.73,"sma_20":2735.3,"sma_60":2658.33,"sma_120":2862.46},{"date":"2025-01-08","open":1808,"high":1833,"low":1735,"close":1739,"volume":27471,"rsi_14":43.57,"sma_20":2744.15,"sma_60":2652.87,"sma_120":2856.05},{"date":"2025-01-09","open":1769,"high":1793,"low":1742,"close":1784,"volume":5171,"rsi_14":43.57,"sma_20":2752.3,"sma_60":2647.48,"sma_120":2849.83},{"date":"2025-01-10","open":1824,"high":1830,"low":1799,"close":1818,"volume":4815,"rsi_14":47.75,"sma_20":2740.45,"sma_60":2641.48,"sma_120":2844.03},{"date":"2025-01-13","open":1829,"high":1833,"low":1802,"close":1833,"volume":2618,"rsi_14":53.75,"sma_20":2731.1,"sma_60":2636.7,"sma_120":2838.23},{"date":"2025-01-14","open":1845,"high":1848,"low":1815,"close":1815,"volume":2660,"rsi_14":53.43,"sma_20":2726.8,"sma_60":2630.42,"sma_120":2832.58},{"date":"2025-01-15","open":1814,"high":1832,"low":1790,"close":1830,"volume":1811,"rsi_14":53.7,"sma_20":2723.65,"sma_60":2625.57,"sma_120":2827.47},{"date":"2025-01-16","open":1848,"high":2159,"low":1836,"close":1924,"volume":630709,"rsi_14":58.89,"sma_20":2731.85,"sma_60":2624.43,"sma_120":2823.94},{"date":"2025-01-17","open":1923,"high":1938,"low":1760,"close":1842,"volume":63453,"rsi_14":52.11,"sma_20":2730.5,"sma_60":2622.08,"sma_120":2819.66},{"date":"2025-01-20","open":1841,"high":1854,"low":1805,"close":1854,"volume":9042,"rsi_14":60.02,"sma_20":2731.2,"sma_60":2620.57,"sma_120":2815.57},{"date":"2025-01-21","open":1854,"high":1857,"low":1814,"close":1854,"volume":14482,"rsi_14":53.78,"sma_20":2736.0,"sma_60":2619.2,"sma_120":2811.51},{"date":"2025-01-22","open":1854,"high":1869,"low":1796,"close":1854,"volume":15383,"rsi_14":49.68,"sma_20":2741.9,"sma_60":2619.12,"sma_120":2807.42},{"date":"2025-01-23","open":1851,"high":1851,"low":1793,"close":1812,"volume":7309,"rsi_14":41.52,"sma_20":2743.7,"sma_60":2618.2,"sma_120":2803.17},{"date":"2025-01-24","open":1811,"high":1817,"low":1775,"close":1793,"volume":6582,"rsi_14":45.24,"sma_20":2742.55,"sma_60":2618.35,"sma_120":2798.92},{"date":"2025-01-31","open":1775,"high":1805,"low":1745,"close":1745,"volume":7688,"rsi_14":41.25,"sma_20":2737.55,"sma_60":2616.22,"sma_120":2794.03},{"date":"2025-02-03","open":1699,"high":1717,"low":1648,"close":1696,"volume":17366,"rsi_14":45.49,"sma_20":2735.5,"sma_60":2612.42,"sma_120":2788.72},{"date":"2025-02-04","open":1690,"high":1720,"low":1648,"close":1690,"volume":15590,"rsi_14":39.17,"sma_20":2726.4,"sma_60":2608.23,"sma_120":2783.93},{"date":"2025-02-05","open":1690,"high":1735,"low":1587,"close":1681,"volume":17578,"rsi_14":33.39,"sma_20":2713.2,"sma_60":2604.22,"sma_120":2779.16},{"date":"2025-02-06","open":1681,"high":1684,"low":1657,"close":1684,"volume":4789,"rsi_14":31.26,"sma_20":2697.05,"sma_60":2600.42,"sma_120":2774.22},{"date":"2025-02-07","open":1684,"high":1796,"low":1660,"close":1687,"volume":10485,"rsi_14":33.33,"sma_20":2685.7,"sma_60":2596.85,"sma_120":2772.44},{"date":"2025-02-10","open":1687,"high":1851,"low":1672,"close":1784,"volume":55983,"rsi_14":45.04,"sma_20":2681.8,"sma_60":2597.07,"sma_120":2771.79},{"date":"2025-02-11","open":1769,"high":1781,"low":1733,"close":1760,"volume":7776,"rsi_14":29.15,"sma_20":2683.4,"sma_60":2595.85,"sma_120":2769.97},{"date":"2025-02-12","open":1760,"high":1851,"low":1736,"close":1778,"volume":7894,"rsi_14":40.28,"sma_20":2682.95,"sma_60":2597.22,"sma_120":2768.19},{"date":"2025-02-13","open":1766,"high":1775,"low":1724,"close":1724,"volume":13414,"rsi_14":32.44,"sma_20":2675.9,"sma_60":2600.4,"sma_120":2765.27},{"date":"2025-02-14","open":1721,"high":1721,"low":1647,"close":1654,"volume":21052,"rsi_14":27.34,"sma_20":2662.5,"sma_60":2603.58,"sma_120":2760.68},{"date":"2025-02-17","open":1654,"high":1672,"low":1642,"close":1669,"volume":10090,"rsi_14":29.68,"sma_20":2651.55,"sma_60":2607.13,"sma_120":2756.13},{"date":"2025-02-18","open":1684,"high":1754,"low":1645,"close":1702,"volume":16900,"rsi_14":37.76,"sma_20":2641.95,"sma_60":2613.03,"sma_120":2751.66},{"date":"2025-02-19","open":1669,"high":1757,"low":1575,"close":1757,"volume":40647,"rsi_14":46.21,"sma_20":2629.4,"sma_60":2620.68,"sma_120":2748.24},{"date":"2025-02-20","open":1705,"high":1705,"low":1654,"close":1654,"volume":15039,"rsi_14":41.56,"sma_20":2615.3,"sma_60":2623.12,"sma_120":2744.87},{"date":"2025-02-21","open":1654,"high":1757,"low":1648,"close":1724,"volume":27838,"rsi_14":52.45,"sma_20":2605.5,"sma_60":2626.98,"sma_120":2742.62},{"date":"2025-02-24","open":1724,"high":1818,"low":1705,"close":1751,"volume":22012,"rsi_14":55.24,"sma_20":2597.75,"sma_60":2632.75,"sma_120":2740.88},{"date":"2025-02-25","open":1750,"high":1848,"low":1748,"close":1818,"volume":23044,"rsi_14":60.67,"sma_20":2595.0,"sma_60":2639.87,"sma_120":2739.36},{"date":"2025-02-26","open":1796,"high":1836,"low":1726,"close":1818,"volume":19443,"rsi_14":60.5,"sma_20":2595.45,"sma_60":2646.38,"sma_120":2737.27},{"date":"2025-02-27","open":1784,"high":1802,"low":1738,"close":1778,"volume":3313,"rsi_14":56.76,"sma_20":2594.3,"sma_60":2651.38,"sma_120":2735.29},{"date":"2025-02-28","open":1778,"high":1817,"low":1739,"close":1760,"volume":5821,"rsi_14":47.97,"sma_20":2595.45,"sma_60":2655.7,"sma_120":2732.98},{"date":"2025-03-04","open":1772,"high":1772,"low":1708,"close":1733,"volume":2277,"rsi_14":47.7,"sma_20":2598.2,"sma_60":2658.2,"sma_120":2730.25},{"date":"2025-03-05","open":1732,"high":1787,"low":1696,"close":1730,"volume":6045,"rsi_14":45.81,"sma_20":2601.15,"sma_60":2661.68,"sma_120":2727.52},{"date":"2025-03-06","open":1729,"high":1748,"low":1717,"close":1748,"volume":3810,"rsi_14":52.26,"sma_20":2606.15,"sma_60":2666.85,"sma_120":2724.72},{"date":"2025-03-07","open":1748,"high":1754,"low":1666,"close":1745,"volume":12822,"rsi_14":59.47,"sma_20":2610.7,"sma_60":2671.02,"sma_120":2722.44},{"date":"2025-03-10","open":1724,"high":1732,"low":1672,"close":1678,"volume":9558,"rsi_14":50.88,"sma_20":2610.0,"sma_60":2670.25,"sma_120":2720.24},{"date":"2025-03-11","open":1678,"high":1760,"low":1645,"close":1660,"volume":9031,"rsi_14":45.92,"sma_20":2600.7,"sma_60":2672.6,"sma_120":2718.04},{"date":"2025-03-12","open":1660,"high":1717,"low":1635,"close":1654,"volume":11191,"rsi_14":39.0,"sma_20":2592.75,"sma_60":2673.43,"sma_120":2714.52},{"date":"2025-03-13","open":1669,"high":1696,"low":1623,"close":1663,"volume":13852,"rsi_14":51.16,"sma_20":2584.1,"sma_60":2673.12,"sma_120":2709.39},{"date":"2025-03-14","open":1662,"high":1720,"low":1636,"close":1636,"volume":9785,"rsi_14":36.69,"sma_20":2577.5,"sma_60":2664.62,"sma_120":2701.88},{"date":"2025-03-17","open":1636,"high":1693,"low":1636,"close":1639,"volume":15322,"rsi_14":31.74,"sma_20":2576.35,"sma_60":2656.65,"sma_120":2695.32},{"date":"2025-03-18","open":1696,"high":1696,"low":1642,"close":1645,"volume":6146,"rsi_14":14.91,"sma_20":2574.55,"sma_60":2650.97,"sma_120":2689.94},{"date":"2025-03-19","open":1644,"high":1726,"low":1644,"close":1663,"volume":13698,"rsi_14":20.71,"sma_20":2571.6,"sma_60":2645.73,"sma_120":2685.66},{"date":"2025-03-20","open":1663,"high":1693,"low":1639,"close":1639,"volume":4157,"rsi_14":21.98,"sma_20":2562.75,"sma_60":2641.33,"sma_120":2681.15},{"date":"2025-03-21","open":1638,"high":1723,"low":1614,"close":1636,"volume":9908,"rsi_14":23.36,"sma_20":2561.35,"sma_60":2635.72,"sma_120":2677.85},{"date":"2025-03-24","open":1635,"high":1705,"low":1554,"close":1609,"volume":25598,"rsi_14":23.36,"sma_20":2552.7,"sma_60":2629.8,"sma_120":2673.72},{"date":"2025-03-25","open":1608,"high":1696,"low":1575,"close":1696,"volume":28712,"rsi_14":44.77,"sma_20":2548.6,"sma_60":2627.45,"sma_120":2670.91},{"date":"2025-03-26","open":1638,"high":1696,"low":1620,"close":1696,"volume":43303,"rsi_14":41.33,"sma_20":2539.5,"sma_60":2625.47,"sma_120":2666.2},{"date":"2025-03-27","open":1966,"high":2205,"low":1923,"close":2205,"volume":209496,"rsi_14":78.6,"sma_20":2568.65,"sma_60":2635.93,"sma_120":2667.98},{"date":"2025-03-28","open":2866,"high":2866,"low":2866,"close":2866,"volume":208709,"rsi_14":92.44,"sma_20":2650.35,"sma_60":2662.4,"sma_120":2678.57},{"date":"2025-03-31","open":3514,"high":3720,"low":3271,"close":3720,"volume":3382820,"rsi_14":96.07,"sma_20":2797.55,"sma_60":2710.18,"sma_120":2698.93},{"date":"2025-04-01","open":4835,"high":4835,"low":4150,"close":4835,"volume":3950639,"rsi_14":97.55,"sma_20":3030.5,"sma_60":2788.07,"sma_120":2733.67},{"date":"2025-04-02","open":5179,"high":6283,"low":4665,"close":6283,"volume":11902890,"rsi_14":98.29,"sma_20":3372.45,"sma_60":2900.0,"sma_120":2787.05},{"date":"2025-04-03","open":6283,"high":6283,"low":6283,"close":6283,"volume":0,"rsi_14":98.85,"sma_20":3713.0,"sma_60":3010.78,"sma_120":2840.67},{"date":"2025-04-04","open":6900,"high":7906,"low":4877,"close":6913,"volume":17408260,"rsi_14":98.99,"sma_20":4101.1,"sma_60":3136.28,"sma_120":2901.59},{"date":"2025-04-07","open":6676,"high":7815,"low":6270,"close":7040,"volume":4612445,"rsi_14":99.01,"sma_20":4503.75,"sma_60":3266.48,"sma_120":2964.38},{"date":"2025-04-08","open":7040,"high":7040,"low":7040,"close":7040,"volume":0,"rsi_14":99.0,"sma_20":4907.75,"sma_60":3396.75,"sma_120":3027.54},{"date":"2025-04-09","open":7270,"high":7603,"low":5895,"close":6319,"volume":2920580,"rsi_14":87.84,"sma_20":5258.05,"sma_60":3511.4,"sma_120":3082.13},{"date":"2025-04-10","open":6143,"high":7016,"low":5562,"close":5974,"volume":2582114,"rsi_14":83.24,"sma_20":5581.8,"sma_60":3616.28,"sma_120":3131.88},{"date":"2025-04-11","open":5974,"high":6167,"low":5276,"close":5410,"volume":1312161,"rsi_14":76.92,"sma_20":5865.25,"sma_60":3706.22,"sma_120":3173.85},{"date":"2025-04-14","open":5210,"high":5901,"low":4955,"close":5332,"volume":2214986,"rsi_14":75.77,"sma_20":6142.55,"sma_60":3793.8,"sma_120":3215.25},{"date":"2025-04-15","open":5331,"high":6930,"low":5276,"close":6574,"volume":5347025,"rsi_14":79.4,"sma_20":6512.65,"sma_60":3912.92,"sma_120":3271.67},{"date":"2025-04-16","open":5592,"high":5792,"low":4968,"close":5083,"volume":5987637,"rsi_14":65.51,"sma_20":6769.5,"sma_60":3994.35,"sma_120":3309.96},{"date":"2025-04-17","open":4992,"high":5319,"low":4713,"close":4792,"volume":2436287,"rsi_14":60.81,"sma_20":7006.3,"sma_60":4066.15,"sma_120":3345.29},{"date":"2025-04-18","open":4834,"high":5313,"low":4362,"close":4671,"volume":3724636,"rsi_14":55.82,"sma_20":7234.25,"sma_60":4136.97,"sma_120":3379.53},{"date":"2025-04-21","open":4677,"high":4786,"low":4301,"close":4332,"volume":905846,"rsi_14":46.6,"sma_20":7438.8,"sma_60":4199.0,"sma_120":3409.78},{"date":"2025-04-22","open":4289,"high":4392,"low":4023,"close":4132,"volume":814651,"rsi_14":32.51,"sma_20":7621.7,"sma_60":4256.02,"sma_120":3437.61},{"date":"2025-04-23","open":4235,"high":4235,"low":3683,"close":3829,"volume":946947,"rsi_14":30.98,"sma_20":7781.85,"sma_60":4305.45,"sma_120":3462.28},{"date":"2025-04-24","open":3998,"high":4313,"low":3689,"close":3847,"volume":1497781,"rsi_14":23.76,"sma_20":7905.15,"sma_60":4356.42,"sma_120":3487.31},{"date":"2025-04-25","open":3713,"high":3847,"low":3695,"close":3793,"volume":317269,"rsi_14":21.85,"sma_20":7974.75,"sma_60":4406.47,"sma_120":3512.41},{"date":"2025-04-28","open":3998,"high":4005,"low":3253,"close":3326,"volume":699313,"rsi_14":20.22,"sma_20":7945.15,"sma_60":4446.05,"sma_120":3531.13},{"date":"2025-04-29","open":3362,"high":3405,"low":3047,"close":3150,"volume":776801,"rsi_14":22.15,"sma_20":7818.65,"sma_60":4482.45,"sma_120":3547.43},{"date":"2025-04-30","open":3416,"high":4096,"low":3374,"close":4096,"volume":7542318,"rsi_14":35.07,"sma_20":7654.4,"sma_60":4542.67,"sma_120":3575.45},{"date":"2025-05-02","open":3229,"high":4604,"low":3174,"close":3708,"volume":11311608,"rsi_14":36.08,"sma_20":7461.0,"sma_60":4593.38,"sma_120":3598.8},{"date":"2025-05-07","open":3853,"high":4447,"low":3501,"close":4138,"volume":5670526,"rsi_14":40.77,"sma_20":7252.6,"sma_60":4654.8,"sma_120":3627.61},{"date":"2025-05-08","open":4307,"high":4422,"low":3877,"close":4083,"volume":2852456,"rsi_14":26.42,"sma_20":7030.6,"sma_60":4714.78,"sma_120":3655.82},{"date":"2025-05-09","open":4131,"high":4217,"low":3756,"close":3787,"volume":1448523,"rsi_14":34.13,"sma_20":6786.3,"sma_60":4764.92,"sma_120":3680.99},{"date":"2025-05-12","open":3986,"high":4919,"low":3986,"close":4508,"volume":10793789,"rsi_14":46.85,"sma_20":6650.3,"sma_60":4833.7,"sma_120":3714.78},{"date":"2025-05-13","open":4423,"high":5573,"low":4204,"close":5156,"volume":13725665,"rsi_14":54.81,"sma_20":6588.85,"sma_60":4918.25,"sma_120":3757.73},{"date":"2025-05-14","open":5161,"high":5859,"low":4871,"close":5174,"volume":5909769,"rsi_14":58.91,"sma_20":6571.1,"sma_60":5004.62,"sma_120":3802.51},{"date":"2025-05-15","open":5107,"high":5113,"low":4150,"close":4241,"volume":2222438,"rsi_14":51.0,"sma_20":6489.2,"sma_60":5069.37,"sma_120":3836.47},{"date":"2025-05-16","open":4077,"high":4089,"low":3253,"close":3502,"volume":5820541,"rsi_14":47.22,"sma_20":6258.55,"sma_60":5115.25,"sma_120":3861.19},{"date":"2025-05-19","open":3459,"high":3465,"low":2856,"close":3041,"volume":2218358,"rsi_14":43.63,"sma_20":6105.2,"sma_60":5148.77,"sma_120":3880.9},{"date":"2025-05-20","open":3029,"high":3599,"low":2944,"close":3211,"volume":8333738,"rsi_14":45.49,"sma_20":5986.45,"sma_60":5185.17,"sma_120":3902.93},{"date":"2025-05-21","open":3211,"high":3417,"low":3071,"close":3108,"volume":1622513,"rsi_14":48.21,"sma_20":5869.1,"sma_60":5221.57,"sma_120":3922.34},{"date":"2025-05-22","open":3029,"high":3132,"low":2865,"close":2932,"volume":1130783,"rsi_14":48.21,"sma_20":5764.0,"sma_60":5251.83,"sma_120":3939.41},{"date":"2025-05-23","open":3332,"high":3756,"low":3047,"close":3054,"volume":8309900,"rsi_14":40.09,"sma_20":5683.05,"sma_60":5284.45,"sma_120":3958.6},{"date":"2025-05-26","open":3053,"high":3180,"low":2896,"close":2951,"volume":899602,"rsi_14":42.39,"sma_20":5617.1,"sma_60":5312.82,"sma_120":3976.34},{"date":"2025-05-27","open":3035,"high":3301,"low":2878,"close":2999,"volume":2247596,"rsi_14":37.6,"sma_20":5553.4,"sma_60":5342.4,"sma_120":3994.39},{"date":"2025-05-28","open":3029,"high":3078,"low":2787,"close":2884,"volume":779397,"rsi_14":37.11,"sma_20":5485.15,"sma_60":5370.08,"sma_120":4010.73},{"date":"2025-05-29","open":2896,"high":3410,"low":2884,"close":3047,"volume":5009837,"rsi_14":41.82,"sma_20":5464.25,"sma_60":5402.32,"sma_120":4029.01},{"date":"2025-05-30","open":3193,"high":3199,"low":2835,"close":2854,"volume":1134539,"rsi_14":29.28,"sma_20":5441.95,"sma_60":5430.37,"sma_120":4044.28},{"date":"2025-06-02","open":2866,"high":2866,"low":2465,"close":2557,"volume":1351603,"rsi_14":14.32,"sma_20":5326.4,"sma_60":5451.08,"sma_120":4056.38},{"date":"2025-06-04","open":2867,"high":2943,"low":2077,"close":2177,"volume":2493309,"rsi_14":12.56,"sma_20":5211.25,"sma_60":5461.75,"sma_120":4064.3},{"date":"2025-06-05","open":2180,"high":2310,"low":2067,"close":2173,"volume":1134934,"rsi_14":16.36,"sma_20":5063.55,"sma_60":5472.42,"sma_120":4071.72},{"date":"2025-06-09","open":2180,"high":2223,"low":2040,"close":2163,"volume":589795,"rsi_14":21.44,"sma_20":4919.15,"sma_60":5484.5,"sma_120":4077.38},{"date":"2025-06-10","open":2170,"high":2170,"low":2030,"close":2033,"volume":430379,"rsi_14":24.96,"sma_20":4787.3,"sma_60":5493.78,"sma_120":4083.19},{"date":"2025-06-11","open":2060,"high":2233,"low":1973,"close":1973,"volume":1008156,"rsi_14":17.49,"sma_20":4596.8,"sma_60":5501.72,"sma_120":4087.57},{"date":"2025-06-12","open":1987,"high":2230,"low":1947,"close":2093,"volume":1457374,"rsi_14":23.56,"sma_20":4366.65,"sma_60":5512.43,"sma_120":4092.78},{"date":"2025-06-13","open":2113,"high":2140,"low":1943,"close":1967,"volume":806988,"rsi_14":24.18,"sma_20":4125.65,"sma_60":5520.67,"sma_120":4092.64},{"date":"2025-06-16","open":2063,"high":2063,"low":1900,"close":1993,"volume":397692,"rsi_14":20.16,"sma_20":3956.7,"sma_60":5529.48,"sma_120":4093.07},{"date":"2025-06-17","open":2013,"high":2013,"low":1927,"close":1960,"volume":271167,"rsi_14":20.98,"sma_20":3840.75,"sma_60":5537.32,"sma_120":4094.14},{"date":"2025-06-18","open":1963,"high":2000,"low":1947,"close":1983,"volume":252204,"rsi_14":19.79,"sma_20":3761.15,"sma_60":5545.28,"sma_120":4095.51},{"date":"2025-06-19","open":2010,"high":2010,"low":1893,"close":1907,"volume":280165,"rsi_14":20.26,"sma_20":3663.05,"sma_60":5551.93,"sma_120":4096.63},{"date":"2025-06-20","open":1907,"high":1967,"low":1877,"close":1963,"volume":241816,"rsi_14":14.71,"sma_20":3576.9,"sma_60":5560.08,"sma_120":4097.9},{"date":"2025-06-23","open":1990,"high":1990,"low":1857,"close":1883,"volume":300501,"rsi_14":15.89,"sma_20":3497.95,"sma_60":5566.92,"sma_120":4098.36},{"date":"2025-06-24","open":1987,"high":2120,"low":1913,"close":2020,"volume":796403,"rsi_14":28.68,"sma_20":3420.15,"sma_60":5574.97,"sma_120":4101.21},{"date":"2025-06-25","open":2020,"high":2063,"low":1997,"close":2003,"volume":314871,"rsi_14":40.37,"sma_20":3348.85,"sma_60":5582.6,"sma_120":4104.03},{"date":"2025-06-26","open":2003,"high":2200,"low":2003,"close":2193,"volume":1086955,"rsi_14":50.92,"sma_20":3288.15,"sma_60":5582.23,"sma_120":4109.08},{"date":"2025-06-27","open":2227,"high":2840,"low":2190,"close":2520,"volume":7912690,"rsi_14":62.71,"sma_20":3260.6,"sma_60":5573.5,"sma_120":4117.95},{"date":"2025-06-30","open":2527,"high":2897,"low":2417,"close":2590,"volume":4466755,"rsi_14":70.72,"sma_20":3226.0,"sma_60":5545.13,"sma_120":4127.66},{"date":"2025-07-01","open":2567,"high":2717,"low":2397,"close":2537,"volume":1319580,"rsi_14":71.07,"sma_20":3202.0,"sma_60":5487.53,"sma_120":4137.8},{"date":"2025-07-02","open":3297,"high":3297,"low":2970,"close":3297,"volume":7522935,"rsi_14":80.44,"sma_20":3257.25,"sma_60":5412.68,"sma_120":4156.34},{"date":"2025-07-03","open":3353,"high":4040,"low":3117,"close":3433,"volume":20003828,"rsi_14":86.91,"sma_20":3351.5,"sma_60":5341.25,"sma_120":4176.02},{"date":"2025-07-04","open":3360,"high":3620,"low":3073,"close":3123,"volume":4400202,"rsi_14":74.89,"sma_20":3422.75,"sma_60":5246.3,"sma_120":4191.29},{"date":"2025-07-07","open":3123,"high":3593,"low":3043,"close":3073,"volume":6247320,"rsi_14":74.34,"sma_20":3491.0,"sma_60":5146.92,"sma_120":4206.7},{"date":"2025-07-08","open":3140,"high":3310,"low":2963,"close":3107,"volume":4942147,"rsi_14":74.46,"sma_20":3571.5,"sma_60":5048.37,"sma_120":4222.56},{"date":"2025-07-09","open":3063,"high":3193,"low":2963,"close":3027,"volume":1733293,"rsi_14":74.35,"sma_20":3650.5,"sma_60":4965.87,"sma_120":4238.63},{"date":"2025-07-10","open":3027,"high":3460,"low":2943,"close":3227,"volume":9194153,"rsi_14":75.85,"sma_20":3735.5,"sma_60":4897.0,"sma_120":4256.64},{"date":"2025-07-11","open":3153,"high":4147,"low":3127,"close":3867,"volume":20136349,"rsi_14":83.02,"sma_20":3878.0,"sma_60":4858.25,"sma_120":4282.23},{"date":"2025-07-14","open":3913,"high":3980,"low":3653,"close":3653,"volume":4301139,"rsi_14":76.52,"sma_20":4002.5,"sma_60":4816.13,"sma_120":4304.97},{"date":"2025-07-15","open":3460,"high":3520,"low":3320,"close":3333,"volume":2019268,"rsi_14":69.66,"sma_20":4105.5,"sma_60":4734.93,"sma_120":4323.93},{"date":"2025-07-16","open":3303,"high":3393,"low":3133,"close":3187,"volume":1597470,"rsi_14":64.87,"sma_20":4195.75,"sma_60":4687.37,"sma_120":4340.86},{"date":"2025-07-17","open":3253,"high":3253,"low":3030,"close":3087,"volume":820782,"rsi_14":59.1,"sma_20":4284.25,"sma_60":4644.58,"sma_120":4355.37},{"date":"2025-07-18","open":3123,"high":3231,"low":3000,"close":3023,"volume":1039116,"rsi_14":56.97,"sma_20":4363.75,"sma_60":4603.25,"sma_120":4370.11},{"date":"2025-07-21","open":3023,"high":3060,"low":2900,"close":2983,"volume":568657,"rsi_14":57.22,"sma_20":4446.25,"sma_60":4569.4,"sma_120":4384.2},{"date":"2025-07-22","open":3300,"high":3890,"low":3245,"close":3890,"volume":1802846,"rsi_14":37.09,"sma_20":4489.25,"sma_60":4530.82,"sma_120":4393.42},{"date":"2025-07-23","open":4205,"high":5000,"low":3925,"close":4045,"volume":13957366,"rsi_14":36.31,"sma_20":4541.25,"sma_60":4502.4,"sma_120":4403.93},{"date":"2025-07-24","open":4045,"high":4800,"low":3945,"close":4230,"volume":6232639,"rsi_14":43.94,"sma_20":4588.25,"sma_60":4476.6,"sma_120":4416.51},{"date":"2025-07-25","open":4255,"high":4730,"low":4205,"close":4235,"volume":4304144,"rsi_14":44.91,"sma_20":4611.0,"sma_60":4452.25,"sma_120":4429.36},{"date":"2025-07-28","open":3200,"high":3460,"low":3105,"close":3200,"volume":9034310,"rsi_14":34.37,"sma_20":4576.75,"sma_60":4422.33,"sma_120":4434.19},{"date":"2025-07-29","open":3255,"high":3255,"low":3020,"close":3065,"volume":1821796,"rsi_14":34.26,"sma_20":4539.75,"sma_60":4394.57,"sma_120":4438.51},{"date":"2025-07-30","open":3030,"high":3150,"low":2910,"close":2935,"volume":1750006,"rsi_14":28.9,"sma_20":4439.25,"sma_60":4340.97,"sma_120":4441.82},{"date":"2025-07-31","open":2925,"high":3015,"low":2830,"close":2895,"volume":1388569,"rsi_14":9.6,"sma_20":4326.5,"sma_60":4296.42,"sma_120":4444.9},{"date":"2025-08-01","open":2880,"high":2895,"low":2785,"close":2815,"volume":999118,"rsi_14":10.28,"sma_20":4233.0,"sma_60":4239.77,"sma_120":4447.28},{"date":"2025-08-04","open":2810,"high":2855,"low":2750,"close":2770,"volume":704870,"rsi_14":11.82,"sma_20":4141.0,"sma_60":4183.72,"sma_120":4449.25},{"date":"2025-08-05","open":2770,"high":2795,"low":2705,"close":2715,"volume":750780,"rsi_14":12.52,"sma_20":4043.75,"sma_60":4134.18,"sma_120":4449.55},{"date":"2025-08-06","open":2730,"high":2760,"low":2640,"close":2650,"volume":746612,"rsi_14":12.92,"sma_20":3949.25,"sma_60":4065.52,"sma_120":4449.61},{"date":"2025-08-07","open":2325,"high":2635,"low":2275,"close":2580,"volume":5766402,"rsi_14":13.04,"sma_20":3836.25,"sma_60":3979.47,"sma_120":4448.86},{"date":"2025-08-08","open":2600,"high":2660,"low":2450,"close":2505,"volume":1359750,"rsi_14":12.97,"sma_20":3671.5,"sma_60":3891.72,"sma_120":4448.17},{"date":"2025-08-11","open":2415,"high":2655,"low":2390,"close":2410,"volume":3296674,"rsi_14":15.9,"sma_20":3518.0,"sma_60":3825.73,"sma_120":4447.55},{"date":"2025-08-12","open":2415,"high":2440,"low":2300,"close":2330,"volume":1576461,"rsi_14":9.07,"sma_20":3384.5,"sma_60":3776.92,"sma_120":4446.08},{"date":"2025-08-13","open":2330,"high":2435,"low":2280,"close":2345,"volume":1625983,"rsi_14":1.04,"sma_20":3262.75,"sma_60":3739.88,"sma_120":4444.32},{"date":"2025-08-14","open":2360,"high":2380,"low":2280,"close":2280,"volume":1001367,"rsi_14":0.76,"sma_20":3145.25,"sma_60":3697.52,"sma_120":4441.34},{"date":"2025-08-18","open":2290,"high":2305,"low":2160,"close":2205,"volume":1120359,"rsi_14":1.46,"sma_20":3028.75,"sma_60":3656.47,"sma_120":4439.02},{"date":"2025-08-19","open":2220,"high":2225,"low":2160,"close":2190,"volume":687348,"rsi_14":1.66,"sma_20":2914.5,"sma_60":3619.57,"sma_120":4435.7},{"date":"2025-08-20","open":2145,"high":2155,"low":2070,"close":2125,"volume":719650,"rsi_14":1.79,"sma_20":2826.25,"sma_60":3578.55,"sma_120":4431.5},{"date":"2025-08-21","open":2125,"high":2160,"low":2095,"close":2125,"volume":510802,"rsi_14":1.88,"sma_20":2730.25,"sma_60":3540.12,"sma_120":4426.47},{"date":"2025-08-22","open":2115,"high":2150,"low":2045,"close":2065,"volume":758815,"rsi_14":1.92,"sma_20":2622.0,"sma_60":3499.47,"sma_120":4420.93},{"date":"2025-08-25","open":2055,"high":2100,"low":2030,"close":2095,"volume":606450,"rsi_14":5.88,"sma_20":2515.0,"sma_60":3462.2,"sma_120":4416.14},{"date":"2025-08-26","open":2095,"high":2105,"low":2015,"close":2035,"volume":435320,"rsi_14":5.84,"sma_20":2456.75,"sma_60":3419.83,"sma_120":4411.07},{"date":"2025-08-27","open":2035,"high":2055,"low":2000,"close":2025,"volume":380836,"rsi_14":6.29,"sma_20":2404.75,"sma_60":3382.17,"sma_120":4406.27},{"date":"2025-08-28","open":2025,"high":2070,"low":1997,"close":2040,"volume":452246,"rsi_14":9.09,"sma_20":2360.0,"sma_60":3352.17,"sma_120":4401.62},{"date":"2025-08-29","open":2050,"high":2060,"low":1940,"close":1958,"volume":612923,"rsi_14":9.0,"sma_20":2313.15,"sma_60":3330.38,"sma_120":4396.07},{"date":"2025-09-01","open":1965,"high":1970,"low":1911,"close":1932,"volume":434565,"rsi_14":10.03,"sma_20":2269.0,"sma_60":3308.25,"sma_120":4390.33},{"date":"2025-09-02","open":1940,"high":1942,"low":1894,"close":1920,"volume":392152,"rsi_14":11.32,"sma_20":2226.5,"sma_60":3286.17,"sma_120":4385.33},{"date":"2025-09-03","open":1910,"high":1933,"low":1890,"close":1925,"volume":325053,"rsi_14":9.62,"sma_20":2187.0,"sma_60":3267.42,"sma_120":4380.6},{"date":"2025-09-04","open":1925,"high":2160,"low":1920,"close":1996,"volume":1552351,"rsi_14":23.0,"sma_20":2154.3,"sma_60":3251.35,"sma_120":4376.53},{"date":"2025-09-05","open":1996,"high":2115,"low":1950,"close":1959,"volume":1096825,"rsi_14":24.8,"sma_20":2123.25,"sma_60":3231.67,"sma_120":4372.05},{"date":"2025-09-08","open":1959,"high":2060,"low":1954,"close":2005,"volume":588178,"rsi_14":32.18,"sma_20":2098.25,"sma_60":3215.92,"sma_120":4368.29},{"date":"2025-09-09","open":2005,"high":2030,"low":1981,"close":2010,"volume":370840,"rsi_14":37.47,"sma_20":2078.25,"sma_60":3199.58,"sma_120":4364.53},{"date":"2025-09-10","open":2010,"high":2065,"low":1996,"close":2060,"volume":514458,"rsi_14":43.61,"sma_20":2064.75,"sma_60":3184.92,"sma_120":4361.12},{"date":"2025-09-11","open":2075,"high":2075,"low":2005,"close":2010,"volume":437556,"rsi_14":44.49,"sma_20":2048.0,"sma_60":3168.83,"sma_120":4357.06},{"date":"2025-09-12","open":2015,"high":2035,"low":1990,"close":2010,"volume":485054,"rsi_14":40.94,"sma_20":2034.5,"sma_60":3154.67,"sma_120":4353.3},{"date":"2025-09-15","open":2010,"high":2015,"low":1930,"close":2000,"volume":363752,"rsi_14":45.82,"sma_20":2024.25,"sma_60":3138.92,"sma_120":4349.5},{"date":"2025-09-16","open":2000,"high":2035,"low":1984,"close":2005,"volume":279311,"rsi_14":47.58,"sma_20":2015.0,"sma_60":3125.25,"sma_120":4346.08},{"date":"2025-09-17","open":1992,"high":2015,"low":1985,"close":2005,"volume":279565,"rsi_14":45.61,"sma_20":2009.0,"sma_60":3108.17,"sma_120":4341.57},{"date":"2025-09-18","open":2001,"high":2006,"low":1975,"close":1988,"volume":324781,"rsi_14":55.15,"sma_20":2002.35,"sma_60":3091.28,"sma_120":4336.94},{"date":"2025-09-19","open":1993,"high":2305,"low":1992,"close":2045,"volume":6696017,"rsi_14":65.83,"sma_20":2001.35,"sma_60":3070.53,"sma_120":4326.38},{"date":"2025-09-22","open":2065,"high":2065,"low":1966,"close":1969,"volume":1251538,"rsi_14":55.82,"sma_20":1995.05,"sma_60":3040.35,"sma_120":4306.93},{"date":"2025-09-23","open":1985,"high":1985,"low":1935,"close":1948,"volume":501308,"rsi_14":52.63,"sma_20":1990.7,"sma_60":3008.07,"sma_120":4276.6},{"date":"2025-09-24","open":1948,"high":1948,"low":1906,"close":1914,"volume":434961,"rsi_14":39.75,"sma_20":1985.15,"sma_60":2976.55,"sma_120":4232.04},{"date":"2025-09-25","open":1914,"high":1929,"low":1906,"close":1924,"volume":224984,"rsi_14":45.31,"sma_20":1979.35,"sma_60":2926.2,"sma_120":4169.44},{"date":"2025-09-26","open":1908,"high":1912,"low":1835,"close":1838,"volume":848516,"rsi_14":29.78,"sma_20":1973.35,"sma_60":2871.0,"sma_120":4106.12},{"date":"2025-09-29","open":1849,"high":1926,"low":1838,"close":1911,"volume":454249,"rsi_14":39.71,"sma_20":1972.3,"sma_60":2824.77,"sma_120":4035.53},{"date":"2025-09-30","open":1911,"high":1914,"low":1840,"close":1840,"volume":327529,"rsi_14":28.09,"sma_20":1968.3,"sma_60":2778.6,"sma_120":3962.76},{"date":"2025-10-01","open":1838,"high":1841,"low":1813,"close":1814,"volume":178985,"rsi_14":29.5,"sma_20":1962.75,"sma_60":2731.17,"sma_120":3889.77},{"date":"2025-10-02","open":1829,"high":1847,"low":1800,"close":1814,"volume":233709,"rsi_14":29.5,"sma_20":1953.65,"sma_60":2685.73,"sma_120":3825.8},{"date":"2025-10-10","open":1816,"high":1820,"low":1682,"close":1738,"volume":562905,"rsi_14":25.92,"sma_20":1942.6,"sma_60":2634.03,"sma_120":3765.52},{"date":"2025-10-13","open":1737,"high":1769,"low":1688,"close":1716,"volume":325954,"rsi_14":24.24,"sma_20":1928.15,"sma_60":2565.97,"sma_120":3712.11},{"date":"2025-10-14","open":1716,"high":1725,"low":1690,"close":1719,"volume":314316,"rsi_14":24.65,"sma_20":1913.6,"sma_60":2503.28,"sma_120":3659.71},{"date":"2025-10-15","open":1720,"high":1753,"low":1720,"close":1734,"volume":261471,"rsi_14":27.21,"sma_20":1897.3,"sma_60":2448.85,"sma_120":3591.89},{"date":"2025-10-16","open":1734,"high":1741,"low":1703,"close":1711,"volume":333067,"rsi_14":18.84,"sma_20":1882.35,"sma_60":2397.7,"sma_120":3542.53},{"date":"2025-10-17","open":1711,"high":1711,"low":1600,"close":1644,"volume":785824,"rsi_14":19.17,"sma_20":1864.05,"sma_60":2347.93,"sma_120":3496.26},{"date":"2025-10-20","open":1605,"high":1980,"low":1605,"close":1692,"volume":6381172,"rsi_14":26.9,"sma_20":1848.65,"sma_60":2300.55,"sma_120":3451.9},{"date":"2025-10-21","open":1694,"high":1890,"low":1672,"close":1760,"volume":4167511,"rsi_14":36.9,"sma_20":1836.4,"sma_60":2255.3,"sma_120":3412.35},{"date":"2025-10-22","open":1759,"high":1829,"low":1709,"close":1741,"volume":1257473,"rsi_14":34.67,"sma_20":1823.2,"sma_60":2219.48,"sma_120":3375.15},{"date":"2025-10-23","open":1743,"high":1768,"low":1696,"close":1705,"volume":723067,"rsi_14":37.84,"sma_20":1808.85,"sma_60":2180.48,"sma_120":3341.44},{"date":"2025-10-24","open":1697,"high":1730,"low":1671,"close":1701,"volume":679071,"rsi_14":28.03,"sma_20":1791.65,"sma_60":2138.33,"sma_120":3307.47},{"date":"2025-10-27","open":1675,"high":1776,"low":1675,"close":1732,"volume":909633,"rsi_14":37.67,"sma_20":1779.8,"sma_60":2096.62,"sma_120":3274.43},{"date":"2025-10-28","open":1725,"high":1779,"low":1692,"close":1694,"volume":489399,"rsi_14":36.67,"sma_20":1767.1,"sma_60":2071.52,"sma_120":3246.93},{"date":"2025-10-29","open":1694,"high":1705,"low":1657,"close":1669,"volume":421451,"rsi_14":34.74,"sma_20":1754.85,"sma_60":2048.25,"sma_120":3221.41},{"date":"2025-10-30","open":1660,"high":1668,"low":1608,"close":1620,"volume":441735,"rsi_14":36.83,"sma_20":1739.65,"sma_60":2026.33,"sma_120":3183.65},{"date":"2025-10-31","open":1621,"high":1635,"low":1572,"close":1575,"volume":280249,"rsi_14":35.03,"sma_20":1726.5,"sma_60":2004.33,"sma_120":3150.38},{"date":"2025-11-03","open":1571,"high":1571,"low":1469,"close":1484,"volume":786715,"rsi_14":28.98,"sma_20":1705.15,"sma_60":1982.15,"sma_120":3110.96},{"date":"2025-11-04","open":1484,"high":1525,"low":1451,"close":1523,"volume":323373,"rsi_14":31.9,"sma_20":1689.3,"sma_60":1961.37,"sma_120":3072.54},{"date":"2025-11-05","open":1600,"high":1619,"low":1471,"close":1507,"volume":738769,"rsi_14":32.29,"sma_20":1673.95,"sma_60":1941.23,"sma_120":3037.71},{"date":"2025-11-06","open":1500,"high":1539,"low":1470,"close":1502,"volume":228781,"rsi_14":36.19,"sma_20":1658.35,"sma_60":1922.1,"sma_120":2993.81},{"date":"2025-11-07","open":1502,"high":1509,"low":1450,"close":1456,"volume":215090,"rsi_14":26.95,"sma_20":1644.25,"sma_60":1903.37,"sma_120":2941.42},{"date":"2025-11-10","open":1456,"high":1508,"low":1456,"close":1490,"volume":182674,"rsi_14":21.76,"sma_20":1632.95,"sma_60":1886.45,"sma_120":2889.08},{"date":"2025-11-11","open":1490,"high":1510,"low":1450,"close":1458,"volume":190692,"rsi_14":21.18,"sma_20":1619.9,"sma_60":1870.58,"sma_120":2848.16},{"date":"2025-11-12","open":1458,"high":1498,"low":1450,"close":1477,"volume":172300,"rsi_14":25.95,"sma_20":1607.05,"sma_60":1856.37,"sma_120":2816.64},{"date":"2025-11-13","open":1550,"high":1550,"low":1464,"close":1495,"volume":163581,"rsi_14":28.89,"sma_20":1596.25,"sma_60":1842.2,"sma_120":2791.04},{"date":"2025-11-14","open":1483,"high":1495,"low":1440,"close":1457,"volume":181722,"rsi_14":22.22,"sma_20":1586.9,"sma_60":1828.48,"sma_120":2763.0},{"date":"2025-11-17","open":1471,"high":1471,"low":1411,"close":1427,"volume":170531,"rsi_14":22.59,"sma_20":1573.65,"sma_60":1815.52,"sma_120":2735.99},{"date":"2025-11-18","open":1427,"high":1451,"low":1378,"close":1380,"volume":227702,"rsi_14":21.61,"sma_20":1554.65,"sma_60":1802.02,"sma_120":2710.79},{"date":"2025-11-19","open":1380,"high":1414,"low":1368,"close":1402,"volume":227598,"rsi_14":27.39,"sma_20":1537.7,"sma_60":1789.97,"sma_120":2684.26},{"date":"2025-11-20","open":1403,"high":1537,"low":1403,"close":1447,"volume":589159,"rsi_14":36.72,"sma_20":1524.8,"sma_60":1778.67,"sma_120":2659.39},{"date":"2025-11-21","open":1420,"high":1489,"low":1411,"close":1415,"volume":329490,"rsi_14":41.84,"sma_20":1510.5,"sma_60":1767.83,"sma_120":2633.65},{"date":"2025-11-24","open":1415,"high":1450,"low":1403,"close":1410,"volume":109338,"rsi_14":35.48,"sma_20":1494.4,"sma_60":1756.42,"sma_120":2609.31},{"date":"2025-11-25","open":1424,"high":1430,"low":1384,"close":1388,"volume":172508,"rsi_14":34.94,"sma_20":1479.1,"sma_60":1745.63,"sma_120":2582.73},{"date":"2025-11-26","open":1421,"high":1421,"low":1373,"close":1401,"volume":159584,"rsi_14":37.47,"sma_20":1465.7,"sma_60":1735.23,"sma_120":2558.7},{"date":"2025-11-27","open":1401,"high":1432,"low":1396,"close":1399,"volume":106470,"rsi_14":42.06,"sma_20":1454.65,"sma_60":1724.55,"sma_120":2538.36},{"date":"2025-11-28","open":1417,"high":1417,"low":1375,"close":1399,"volume":144484,"rsi_14":36.0,"sma_20":1445.85,"sma_60":1715.23,"sma_120":2522.81},{"date":"2025-12-01","open":1388,"high":1473,"low":1388,"close":1432,"volume":331417,"rsi_14":46.01,"sma_20":1443.25,"sma_60":1706.9,"sma_120":2507.57},{"date":"2025-12-02","open":1427,"high":1438,"low":1414,"close":1432,"volume":88423,"rsi_14":42.67,"sma_20":1438.7,"sma_60":1698.77,"sma_120":2492.47},{"date":"2025-12-03","open":1433,"high":1576,"low":1413,"close":1507,"volume":1223063,"rsi_14":51.65,"sma_20":1438.7,"sma_60":1691.8,"sma_120":2479.61},{"date":"2025-12-04","open":1500,"high":1536,"low":1480,"close":1485,"volume":356037,"rsi_14":54.02,"sma_20":1437.85,"sma_60":1683.28,"sma_120":2467.32},{"date":"2025-12-05","open":1485,"high":1496,"low":1459,"close":1475,"volume":262517,"rsi_14":57.32,"sma_20":1438.8,"sma_60":1675.22,"sma_120":2453.44},{"date":"2025-12-08","open":1480,"high":1500,"low":1448,"close":1453,"volume":128092,"rsi_14":62.05,"sma_20":1436.95,"sma_60":1666.02,"sma_120":2440.97},{"date":"2025-12-09","open":1469,"high":1469,"low":1408,"close":1431,"volume":167823,"rsi_14":54.79,"sma_20":1435.6,"sma_60":1656.37,"sma_120":2427.97},{"date":"2025-12-10","open":1431,"high":1431,"low":1405,"close":1412,"volume":156458,"rsi_14":43.68,"sma_20":1432.35,"sma_60":1645.57,"sma_120":2415.24},{"date":"2025-12-11","open":1400,"high":1469,"low":1400,"close":1421,"volume":275349,"rsi_14":51.18,"sma_20":1428.65,"sma_60":1635.75,"sma_120":2402.29},{"date":"2025-12-12","open":1411,"high":1427,"low":1400,"close":1405,"volume":134021,"rsi_14":49.06,"sma_20":1426.05,"sma_60":1625.67,"sma_120":2390.17},{"date":"2025-12-15","open":1404,"high":1404,"low":1378,"close":1399,"volume":138774,"rsi_14":52.21,"sma_20":1424.65,"sma_60":1615.65,"sma_120":2377.28},{"date":"2025-12-16","open":1393,"high":1539,"low":1384,"close":1401,"volume":1308081,"rsi_14":50.0,"sma_20":1425.7,"sma_60":1605.58,"sma_120":2365.42},{"date":"2025-12-17","open":1400,"high":1400,"low":1365,"close":1372,"volume":210907,"rsi_14":44.91,"sma_20":1424.2,"sma_60":1595.03,"sma_120":2351.6},{"date":"2025-12-18","open":1368,"high":1368,"low":1318,"close":1318,"volume":269300,"rsi_14":37.3,"sma_20":1417.75,"sma_60":1583.8,"sma_120":2337.54},{"date":"2025-12-19","open":1318,"high":1345,"low":1300,"close":1313,"volume":136278,"rsi_14":29.55,"sma_20":1412.65,"sma_60":1571.6,"sma_120":2321.07},{"date":"2025-12-22","open":1313,"high":1358,"low":1302,"close":1308,"volume":214062,"rsi_14":29.05,"sma_20":1407.55,"sma_60":1560.58,"sma_120":2300.47},{"date":"2025-12-23","open":1320,"high":1328,"low":1255,"close":1263,"volume":296424,"rsi_14":4.14,"sma_20":1401.3,"sma_60":1549.17,"sma_120":2278.62},{"date":"2025-12-24","open":1252,"high":1258,"low":1200,"close":1222,"volume":255282,"rsi_14":3.86,"sma_20":1392.35,"sma_60":1537.63,"sma_120":2257.09},{"date":"2025-12-26","open":1222,"high":1224,"low":1173,"close":1184,"volume":232131,"rsi_14":3.51,"sma_20":1381.6,"sma_60":1525.3,"sma_120":2225.75},{"date":"2025-12-29","open":1184,"high":1530,"low":1170,"close":1370,"volume":11581496,"rsi_14":41.3,"sma_20":1380.15,"sma_60":1517.5,"sma_120":2194.25},{"date":"2025-12-30","open":1442,"high":1510,"low":1298,"close":1328,"volume":9813497,"rsi_14":39.64,"sma_20":1374.95,"sma_60":1507.78,"sma_120":2166.28},{"date":"2026-01-02","open":1353,"high":1726,"low":1351,"close":1726,"volume":7679945,"rsi_14":67.92,"sma_20":1389.65,"sma_60":1505.88,"sma_120":2142.24},{"date":"2026-01-05","open":1381,"high":1995,"low":1381,"close":1718,"volume":30500303,"rsi_14":66.97,"sma_20":1400.2,"sma_60":1504.28,"sma_120":2117.72},{"date":"2026-01-06","open":1728,"high":1882,"low":1630,"close":1682,"volume":5276224,"rsi_14":65.47,"sma_20":1410.05,"sma_60":1502.08,"sma_120":2093.91},{"date":"2026-01-07","open":1679,"high":1740,"low":1518,"close":1522,"volume":1812404,"rsi_14":55.86,"sma_20":1412.4,"sma_60":1498.48,"sma_120":2066.26},{"date":"2026-01-08","open":1534,"high":1665,"low":1460,"close":1501,"volume":2604569,"rsi_14":54.68,"sma_20":1414.8,"sma_60":1494.9,"sma_120":2030.43},{"date":"2026-01-09","open":1480,"high":1528,"low":1425,"close":1480,"volume":734848,"rsi_14":55.09,"sma_20":1417.25,"sma_60":1490.92,"sma_120":1997.1},{"date":"2026-01-12","open":1471,"high":1504,"low":1420,"close":1425,"volume":665601,"rsi_14":55.04,"sma_20":1417.9,"sma_60":1485.77,"sma_120":1967.31},{"date":"2026-01-13","open":1445,"high":1450,"low":1370,"close":1386,"volume":557663,"rsi_14":53.33,"sma_20":1416.15,"sma_60":1480.35,"sma_120":1939.03},{"date":"2026-01-14","open":1413,"high":1438,"low":1320,"close":1361,"volume":649780,"rsi_14":52.38,"sma_20":1413.95,"sma_60":1475.63,"sma_120":1911.78},{"date":"2026-01-15","open":1371,"high":1410,"low":1333,"close":1343,"volume":516141,"rsi_14":53.68,"sma_20":1411.15,"sma_60":1469.82,"sma_120":1885.18},{"date":"2026-01-16","open":1350,"high":1358,"low":1301,"close":1309,"volume":509708,"rsi_14":54.02,"sma_20":1406.55,"sma_60":1462.3,"sma_120":1858.8},{"date":"2026-01-19","open":1309,"high":1391,"low":1281,"close":1311,"volume":1253416,"rsi_14":46.57,"sma_20":1403.05,"sma_60":1448.53,"sma_120":1837.31},{"date":"2026-01-20","open":1311,"high":1343,"low":1280,"close":1306,"volume":364698,"rsi_14":48.66,"sma_20":1402.7,"sma_60":1441.95,"sma_120":1814.48},{"date":"2026-01-21","open":1300,"high":1306,"low":1210,"close":1227,"volume":554235,"rsi_14":0.4,"sma_20":1398.65,"sma_60":1433.53,"sma_120":1789.46},{"date":"2026-01-22","open":1253,"high":1357,"low":1251,"close":1292,"volume":1133254,"rsi_14":11.96,"sma_20":1400.1,"sma_60":1426.83,"sma_120":1764.93},{"date":"2026-01-23","open":1292,"high":1490,"low":1253,"close":1384,"volume":5089468,"rsi_14":25.81,"sma_20":1408.2,"sma_60":1422.08,"sma_120":1749.8},{"date":"2026-01-26","open":1393,"high":1490,"low":1345,"close":1391,"volume":1193720,"rsi_14":35.85,"sma_20":1418.55,"sma_60":1418.27,"sma_120":1735.85},{"date":"2026-01-27","open":1391,"high":1401,"low":1346,"close":1375,"volume":434850,"rsi_14":36.24,"sma_20":1418.8,"sma_60":1414.93,"sma_120":1722.85},{"date":"2026-01-28","open":1375,"high":1388,"low":1334,"close":1340,"volume":535208,"rsi_14":35.17,"sma_20":1419.4,"sma_60":1412.53,"sma_120":1709.89},{"date":"2026-01-29","open":1340,"high":1385,"low":1304,"close":1329,"volume":500147,"rsi_14":38.79,"sma_20":1399.55,"sma_60":1409.3,"sma_120":1697.51},{"date":"2026-01-30","open":1329,"high":1332,"low":1282,"close":1295,"volume":442145,"rsi_14":39.24,"sma_20":1378.4,"sma_60":1405.77,"sma_120":1685.22},{"date":"2026-02-02","open":1286,"high":1289,"low":1243,"close":1246,"volume":320653,"rsi_14":37.14,"sma_20":1356.6,"sma_60":1401.5,"sma_120":1672.97},{"date":"2026-02-03","open":1247,"high":1280,"low":1236,"close":1280,"volume":223616,"rsi_14":43.2,"sma_20":1344.5,"sma_60":1398.57,"sma_120":1661.56},{"date":"2026-02-04","open":1278,"high":1295,"low":1255,"close":1292,"volume":181314,"rsi_14":48.07,"sma_20":1334.05,"sma_60":1398.28,"sma_120":1650.83},{"date":"2026-02-05","open":1283,"high":1284,"low":1250,"close":1267,"volume":199182,"rsi_14":45.49,"sma_20":1323.4,"sma_60":1394.57,"sma_120":1640.51},{"date":"2026-02-06","open":1263,"high":1292,"low":1200,"close":1250,"volume":380959,"rsi_14":43.66,"sma_20":1314.65,"sma_60":1391.1,"sma_120":1630.84},{"date":"2026-02-09","open":1250,"high":1299,"low":1235,"close":1247,"volume":244315,"rsi_14":43.84,"sma_20":1307.7,"sma_60":1387.27,"sma_120":1621.82},{"date":"2026-02-10","open":1248,"high":1265,"low":1223,"close":1248,"volume":298858,"rsi_14":52.62,"sma_20":1302.05,"sma_60":1383.15,"sma_120":1612.67},{"date":"2026-02-11","open":1245,"high":1245,"low":1188,"close":1202,"volume":503635,"rsi_14":38.22,"sma_20":1295.0,"sma_60":1378.9,"sma_120":1603.69},{"date":"2026-02-12","open":1202,"high":1360,"low":1177,"close":1234,"volume":2085925,"rsi_14":26.71,"sma_20":1291.25,"sma_60":1375.68,"sma_120":1595.6},{"date":"2026-02-13","open":1220,"high":1256,"low":1205,"close":1218,"volume":305031,"rsi_14":23.87,"sma_20":1286.7,"sma_60":1372.98,"sma_120":1587.5},{"date":"2026-02-19","open":1218,"high":1247,"low":1200,"close":1237,"volume":299540,"rsi_14":29.34,"sma_20":1283.0,"sma_60":1370.23,"sma_120":1580.1},{"date":"2026-02-20","open":1230,"high":1243,"low":1210,"close":1212,"volume":229310,"rsi_14":30.25,"sma_20":1278.3,"sma_60":1366.32,"sma_120":1572.49},{"date":"2026-02-23","open":1212,"high":1258,"low":1212,"close":1244,"volume":353333,"rsi_14":37.68,"sma_20":1279.15,"sma_60":1363.47,"sma_120":1565.65},{"date":"2026-02-24","open":1260,"high":1260,"low":1222,"close":1243,"volume":200031,"rsi_14":41.67,"sma_20":1276.7,"sma_60":1360.68,"sma_120":1558.55},{"date":"2026-02-25","open":1243,"high":1248,"low":1224,"close":1229,"volume":176790,"rsi_14":46.93,"sma_20":1268.95,"sma_60":1358.03,"sma_120":1551.83},{"date":"2026-02-26","open":1228,"high":1228,"low":1171,"close":1174,"volume":567358,"rsi_14":32.21,"sma_20":1256.35,"sma_60":1365.67,"sma_120":1378.08},{"date":"2026-02-27","open":1176,"high":1184,"low":1118,"close":1122,"volume":420082,"rsi_14":24.85,"sma_20":1245.45,"sma_60":1349.63,"sma_120":1537.09},{"date":"2026-03-03","open":1080,"high":1119,"low":1051,"close":1052,"volume":409248,"rsi_14":21.93,"sma_20":1231.05,"sma_60":1343.85,"sma_120":1529.54},{"date":"2026-03-04","open":1052,"high":1052,"low":901,"close":901,"volume":616720,"rsi_14":16.25,"sma_20":1209.65,"sma_60":1335.0,"sma_120":1520.95},{"date":"2026-03-05","open":951,"high":1022,"low":942,"close":1016,"volume":274857,"rsi_14":31.64,"sma_20":1195.7,"sma_60":1328.07,"sma_120":1513.42},{"date":"2026-03-06","open":1016,"high":1022,"low":961,"close":1002,"volume":148197,"rsi_14":30.84,"sma_20":1183.5,"sma_60":1319.65,"sma_120":1505.72},{"date":"2026-03-09","open":1002,"high":1002,"low":904,"close":917,"volume":235952,"rsi_14":29.07,"sma_20":1165.35,"sma_60":1310.18,"sma_120":1496.73},{"date":"2026-03-10","open":920,"high":957,"low":915,"close":936,"volume":196945,"rsi_14":27.69,"sma_20":1147.55,"sma_60":1301.2,"sma_120":1488.21},{"date":"2026-03-11","open":940,"high":1010,"low":925,"close":968,"volume":436050,"rsi_14":31.73,"sma_20":1132.6,"sma_60":1293.12,"sma_120":1479.57},{"date":"2026-03-12","open":1001,"high":1010,"low":944,"close":949,"volume":165937,"rsi_14":28.95,"sma_20":1117.55,"sma_60":1285.08,"sma_120":1470.72},{"date":"2026-03-13","open":930,"high":973,"low":910,"close":949,"volume":161936,"rsi_14":30.05,"sma_20":1102.65,"sma_60":1277.37,"sma_120":1461.47},{"date":"2026-03-16","open":949,"high":989,"low":949,"close":960,"volume":135287,"rsi_14":27.74,"sma_20":1088.25,"sma_60":1256.5,"sma_120":1337.85},{"date":"2026-03-17","open":960,"high":998,"low":960,"close":972,"volume":195672,"rsi_14":29.12,"sma_20":1076.75,"sma_60":1262.47,"sma_120":1444.07},{"date":"2026-03-18","open":972,"high":990,"low":962,"close":987,"volume":123863,"rsi_14":31.38,"sma_20":1064.4,"sma_60":1255.6,"sma_120":1435.62},{"date":"2026-03-19","open":979,"high":1025,"low":962,"close":981,"volume":115632,"rsi_14":33.94,"sma_20":1052.55,"sma_60":1248.6,"sma_120":1427.09},{"date":"2026-03-20","open":981,"high":1005,"low":969,"close":995,"volume":141429,"rsi_14":38.72,"sma_20":1040.45,"sma_60":1242.32,"sma_120":1418.67},{"date":"2026-03-23","open":996,"high":1020,"low":940,"close":973,"volume":98579,"rsi_14":42.33,"sma_20":1028.5,"sma_60":1236.57,"sma_120":1410.18},{"date":"2026-03-24","open":974,"high":995,"low":962,"close":965,"volume":147737,"rsi_14":58.6,"sma_20":1014.55,"sma_60":1230.77,"sma_120":1401.18},{"date":"2026-03-25","open":957,"high":978,"low":945,"close":964,"volume":197414,"rsi_14":39.92,"sma_20":1000.6,"sma_60":1225.03,"sma_120":1392.81},{"date":"2026-03-26","open":958,"high":975,"low":940,"close":940,"volume":77718,"rsi_14":38.43,"sma_20":986.15,"sma_60":1219.65,"sma_120":1384.41},{"date":"2026-03-27","open":946,"high":957,"low":908,"close":945,"volume":145546,"rsi_14":57.45,"sma_20":974.7,"sma_60":1215.03,"sma_120":1376.33},{"date":"2026-03-30","open":950,"high":950,"low":905,"close":937,"volume":86567,"rsi_14":50.28,"sma_20":965.45,"sma_60":1210.92,"sma_120":1368.11},{"date":"2026-03-31","open":937,"high":937,"low":900,"close":920,"volume":124867,"rsi_14":35.19,"sma_20":958.85,"sma_60":1203.42,"sma_120":1360.46},{"date":"2026-04-01","open":930,"high":954,"low":930,"close":947,"volume":170652,"rsi_14":49.41,"sma_20":961.15,"sma_60":1197.07,"sma_120":1352.42},{"date":"2026-04-02","open":947,"high":960,"low":911,"close":918,"volume":224138,"rsi_14":42.21,"sma_20":956.25,"sma_60":1183.6,"sma_120":1344.74},{"date":"2026-04-03","open":918,"high":955,"low":918,"close":921,"volume":49463,"rsi_14":39.79,"sma_20":952.2,"sma_60":1170.32,"sma_120":1337.3},{"date":"2026-04-06","open":921,"high":960,"low":921,"close":940,"volume":63326,"rsi_14":41.92,"sma_20":953.35,"sma_60":1157.95,"sma_120":1330.02},{"date":"2026-04-07","open":940,"high":1222,"low":931,"close":1222,"volume":10408464,"rsi_14":75.27,"sma_20":967.65,"sma_60":1152.95,"sma_120":1325.72},{"date":"2026-04-08","open":1222,"high":1344,"low":997,"close":1009,"volume":5666809,"rsi_14":52.08,"sma_20":969.7,"sma_60":1144.75,"sma_120":1319.83},{"date":"2026-04-09","open":1011,"high":1112,"low":977,"close":985,"volume":2600859,"rsi_14":49.27,"sma_20":971.5,"sma_60":1136.5,"sma_120":1313.71},{"date":"2026-04-10","open":996,"high":1033,"low":973,"close":1023,"volume":1063687,"rsi_14":53.58,"sma_20":975.2,"sma_60":1129.8,"sma_120":1307.78},{"date":"2026-04-13","open":1040,"high":1040,"low":989,"close":998,"volume":380753,"rsi_14":52.31,"sma_20":977.1,"sma_60":1123.33,"sma_120":1301.84},{"date":"2026-04-14","open":1014,"high":1027,"low":1000,"close":1019,"volume":397772,"rsi_14":53.74,"sma_20":979.45,"sma_60":1117.63,"sma_120":1296.63},{"date":"2026-04-15","open":1020,"high":1033,"low":1005,"close":1015,"volume":368531,"rsi_14":55.24,"sma_20":980.85,"sma_60":1112.17,"sma_120":1290.99},{"date":"2026-04-16","open":1015,"high":1070,"low":1014,"close":1033,"volume":421250,"rsi_14":56.04,"sma_20":983.45,"sma_60":1107.57,"sma_120":1284.93},{"date":"2026-04-17","open":1033,"high":1120,"low":1018,"close":1050,"volume":810566,"rsi_14":57.67,"sma_20":986.2,"sma_60":1103.22,"sma_120":1279.17},{"date":"2026-04-20","open":1046,"high":1062,"low":1023,"close":1030,"volume":205705,"rsi_14":57.43,"sma_20":989.05,"sma_60":1098.62,"sma_120":1273.55},{"date":"2026-04-21","open":1081,"high":1081,"low":1028,"close":1033,"volume":165639,"rsi_14":56.01,"sma_20":992.45,"sma_60":1095.38,"sma_120":1267.98},{"date":"2026-04-22","open":1028,"high":1046,"low":1001,"close":1024,"volume":160152,"rsi_14":57.61,"sma_20":995.45,"sma_60":1090.92,"sma_120":1262.08},{"date":"2026-04-23","open":1022,"high":1037,"low":1000,"close":1003,"volume":229378,"rsi_14":55.74,"sma_20":998.6,"sma_60":1084.57,"sma_120":1256.33},{"date":"2026-04-24","open":1004,"high":1013,"low":997,"close":1013,"volume":109185,"rsi_14":55.18,"sma_20":1002.0,"sma_60":1078.27,"sma_120":1250.86},{"date":"2026-04-27","open":1013,"high":1032,"low":1005,"close":1005,"volume":128417,"rsi_14":24.83,"sma_20":1005.4,"sma_60":1072.1,"sma_120":1245.73},{"date":"2026-04-28","open":1007,"high":1018,"low":990,"close":993,"volume":230181,"rsi_14":46.52,"sma_20":1009.05,"sma_60":1066.32,"sma_120":1240.88},{"date":"2026-04-29","open":992,"high":1023,"low":978,"close":986,"volume":230542,"rsi_14":50.23,"sma_20":1011.0,"sma_60":1060.6,"sma_120":1221.58},{"date":"2026-04-30","open":995,"high":995,"low":956,"close":960,"volume":174487,"rsi_14":30.97,"sma_20":1011.3,"sma_60":986.73,"sma_120":1002.97},{"date":"2026-05-04","open":960,"high":980,"low":955,"close":960,"volume":132471,"rsi_14":39.2,"sma_20":1015.05,"sma_60":1050.25,"sma_120":1227.48},{"date":"2026-05-06","open":953,"high":960,"low":925,"close":931,"volume":185528,"rsi_14":26.09,"sma_20":1014.6,"sma_60":1044.43,"sma_120":1222.72},{"date":"2026-05-07","open":940,"high":969,"low":918,"close":920,"volume":150088,"rsi_14":25.13,"sma_20":999.5,"sma_60":1038.23,"sma_120":1218.26},{"date":"2026-05-08","open":924,"high":940,"low":900,"close":904,"volume":208794,"rsi_14":15.87,"sma_20":994.25,"sma_60":1032.18,"sma_120":1213.38},{"date":"2026-05-11","open":909,"high":920,"low":831,"close":838,"volume":360265,"rsi_14":5.46,"sma_20":986.9,"sma_60":1025.32,"sma_120":1208.21},{"date":"2026-05-12","open":848,"high":889,"low":830,"close":835,"volume":235866,"rsi_14":5.88,"sma_20":977.5,"sma_60":1018.45,"sma_120":1202.86},{"date":"2026-05-13","open":851,"high":1085,"low":835,"close":931,"volume":8656381,"rsi_14":33.76,"sma_20":974.15,"sma_60":1013.17,"sma_120":1198.16},{"date":"2026-05-14","open":891,"high":914,"low":864,"close":874,"volume":951705,"rsi_14":29.28,"sma_20":966.9,"sma_60":1007.7,"sma_120":1193.3},{"date":"2026-05-15","open":894,"high":894,"low":817,"close":823,"volume":439230,"rsi_14":27.04,"sma_20":957.3,"sma_60":1000.85,"sma_120":1188.27},{"date":"2026-05-18","open":850,"high":850,"low":779,"close":797,"volume":348561,"rsi_14":23.53,"sma_20":945.5,"sma_60":993.83,"sma_120":1183.41},{"date":"2026-05-19","open":797,"high":876,"low":777,"close":799,"volume":337872,"rsi_14":24.38,"sma_20":932.95,"sma_60":986.53,"sma_120":1178.38},{"date":"2026-05-20","open":797,"high":798,"low":740,"close":761,"volume":279176,"rsi_14":22.9,"sma_20":919.5,"sma_60":979.02,"sma_120":1172.67},{"date":"2026-05-21","open":761,"high":787,"low":761,"close":777,"volume":205601,"rsi_14":26.09,"sma_20":906.7,"sma_60":971.23,"sma_120":1167.35},{"date":"2026-05-22","open":800,"high":879,"low":794,"close":833,"volume":690982,"rsi_14":36.4,"sma_20":897.15,"sma_60":964.4,"sma_120":1162.54},{"date":"2026-05-26","open":857,"high":857,"low":779,"close":791,"volume":349811,"rsi_14":33.4,"sma_20":886.55,"sma_60":957.1,"sma_120":1157.57},{"date":"2026-05-27","open":800,"high":800,"low":719,"close":745,"volume":365942,"rsi_14":32.32,"sma_20":873.15,"sma_60":949.95,"sma_120":1152.1},{"date":"2026-05-28","open":745,"high":768,"low":680,"close":696,"volume":291567,"rsi_14":30.14,"sma_20":857.7,"sma_60":942.85,"sma_120":1146.24},{"date":"2026-05-29","open":708,"high":874,"low":664,"close":681,"volume":3850032,"rsi_14":30.2,"sma_20":842.1,"sma_60":936.67,"sma_120":1140.26},{"date":"2026-06-01","open":682,"high":684,"low":601,"close":630,"volume":523074,"rsi_14":31.02,"sma_20":824.3,"sma_60":932.15,"sma_120":1133.58},{"date":"2026-06-02","open":630,"high":675,"low":576,"close":603,"volume":2359984,"rsi_14":29.72,"sma_20":806.45,"sma_60":925.27,"sma_120":1126.67},{"date":"2026-06-04","open":603,"high":777,"low":595,"close":676,"volume":3574057,"rsi_14":26.78,"sma_20":792.25,"sma_60":919.83,"sma_120":1119.74},{"date":"2026-06-05","open":663,"high":669,"low":611,"close":620,"volume":265940,"rsi_14":26.82,"sma_20":776.7,"sma_60":914.88,"sma_120":1112.53},{"date":"2026-06-08","open":589,"high":647,"low":559,"close":565,"volume":1027185,"rsi_14":26.63,"sma_20":758.95,"sma_60":908.7,"sma_120":1104.95},{"date":"2026-06-09","open":565,"high":597,"low":540,"close":584,"volume":173324,"rsi_14":30.46,"sma_20":742.95,"sma_60":902.3,"sma_120":1097.71},{"date":"2026-06-10","open":584,"high":620,"low":576,"close":591,"volume":186850,"rsi_14":31.09,"sma_20":730.6,"sma_60":896.33,"sma_120":1090.71},{"date":"2026-06-11","open":580,"high":588,"low":560,"close":576,"volume":126772,"rsi_14":32.45,"sma_20":717.65,"sma_60":890.12,"sma_120":1083.74},{"date":"2026-06-12","open":576,"high":608,"low":573,"close":584,"volume":229940,"rsi_14":31.41,"sma_20":700.3,"sma_60":883.85,"sma_120":1076.77},{"date":"2026-06-15","open":587,"high":655,"low":587,"close":594,"volume":736627,"rsi_14":24.74,"sma_20":686.3,"sma_60":877.55,"sma_120":1070.01},{"date":"2026-06-16","open":592,"high":594,"low":565,"close":579,"volume":219058,"rsi_14":26.23,"sma_20":674.1,"sma_60":870.75,"sma_120":1063.17},{"date":"2026-06-17","open":579,"high":622,"low":578,"close":599,"volume":202896,"rsi_14":42.95,"sma_20":602.6,"sma_60":825.92,"sma_120":1020.48},{"date":"2026-06-18","open":599,"high":603,"low":574,"close":574,"volume":130350,"rsi_14":34.6,"sma_20":652.95,"sma_60":857.37,"sma_120":1049.84},{"date":"2026-06-19","open":575,"high":735,"low":560,"close":615,"volume":7992922,"rsi_14":42.18,"sma_20":645.65,"sma_60":851.4,"sma_120":1043.98},{"date":"2026-06-22","open":615,"high":629,"low":529,"close":530,"volume":849479,"rsi_14":39.04,"sma_20":633.3,"sma_60":844.15,"sma_120":1037.46},{"date":"2026-06-23","open":530,"high":593,"low":483,"close":486,"volume":538499,"rsi_14":37.63,"sma_20":615.95,"sma_60":836.18,"sma_120":1030.61},{"date":"2026-06-24","open":488,"high":530,"low":488,"close":528,"volume":342744,"rsi_14":33.26,"sma_20":602.8,"sma_60":829.32,"sma_120":1024.48},{"date":"2026-06-25","open":560,"high":571,"low":498,"close":522,"volume":232754,"rsi_14":37.5,"sma_20":591.65,"sma_60":822.27,"sma_120":1018.65},{"date":"2026-06-26","open":515,"high":523,"low":495,"close":522,"volume":111513,"rsi_14":43.62,"sma_20":582.95,"sma_60":815.35,"sma_120":1013.13},{"date":"2026-06-29","open":522,"high":530,"low":490,"close":501,"volume":295031,"rsi_14":37.76,"sma_20":573.95,"sma_60":808.37,"sma_120":1005.89},{"date":"2026-06-30","open":500,"high":651,"low":491,"close":651,"volume":1888300,"rsi_14":56.22,"sma_20":575.0,"sma_60":803.43,"sma_120":1000.25},{"date":"2026-07-01","open":640,"high":684,"low":546,"close":553,"volume":2110675,"rsi_14":47.96,"sma_20":572.5,"sma_60":797.35,"sma_120":990.48},{"date":"2026-07-02","open":561,"high":569,"low":524,"close":524,"volume":387101,"rsi_14":44.88,"sma_20":564.9,"sma_60":790.73,"sma_120":980.52},{"date":"2026-07-03","open":519,"high":533,"low":500,"close":511,"volume":232325,"rsi_14":42.95,"sma_20":559.45,"sma_60":783.58,"sma_120":970.77},{"date":"2026-07-06","open":505,"high":543,"low":500,"close":513,"volume":160542,"rsi_14":44.27,"sma_20":556.85,"sma_60":771.77,"sma_120":962.36},{"date":"2026-07-07","open":515,"high":529,"low":494,"close":500,"volume":170584,"rsi_14":41.3,"sma_20":552.65,"sma_60":763.28,"sma_120":954.02},{"date":"2026-07-08","open":501,"high":569,"low":481,"close":482,"volume":348160,"rsi_14":41.81,"sma_20":547.2,"sma_60":754.9,"sma_120":945.7},{"date":"2026-07-09","open":482,"high":490,"low":441,"close":481,"volume":233899,"rsi_14":37.16,"sma_20":542.45,"sma_60":745.87,"sma_120":937.83},{"date":"2026-07-10","open":481,"high":500,"low":475,"close":484,"volume":168178,"rsi_14":44.77,"sma_20":537.45,"sma_60":737.3,"sma_120":930.32},{"date":"2026-07-13","open":497,"high":530,"low":490,"close":490,"volume":230468,"rsi_14":50.5,"sma_20":532.25,"sma_60":728.48,"sma_120":923.06},{"date":"2026-07-14","open":516,"high":516,"low":440,"close":460,"volume":518924,"rsi_14":41.28,"sma_20":526.3,"sma_60":719.23,"sma_120":915.7},{"date":"2026-07-15","open":498,"high":547,"low":465,"close":505,"volume":1053348,"rsi_14":48.02,"sma_20":521.6,"sma_60":710.43,"sma_120":909.0},{"date":"2026-07-16","open":656,"high":656,"low":656,"close":656,"volume":2033093,"rsi_14":61.55,"sma_20":525.7,"sma_60":703.87,"sma_120":903.54},{"date":"2026-07-20","open":680,"high":691,"low":460,"close":460,"volume":4698656,"rsi_14":47.28,"sma_20":517.95,"sma_60":694.37,"sma_120":896.49},{"date":"2026-07-21","open":460,"high":461,"low":420,"close":449,"volume":555721,"rsi_14":33.6,"sma_20":513.9,"sma_60":684.63,"sma_120":890.01},{"date":"2026-07-22","open":449,"high":520,"low":449,"close":465,"volume":698845,"rsi_14":41.76,"sma_20":512.85,"sma_60":675.32,"sma_120":883.12},{"date":"2026-07-23","open":478,"high":503,"low":461,"close":476,"volume":461433,"rsi_14":45.35,"sma_20":510.25,"sma_60":666.53,"sma_120":875.55},{"date":"2026-07-24","open":476,"high":540,"low":442,"close":450,"volume":1156120,"rsi_14":44.23,"sma_20":506.65,"sma_60":657.15,"sma_120":867.71},{"date":"2026-07-27","open":446,"high":472,"low":438,"close":454,"volume":297773,"rsi_14":44.44,"sma_20":503.25,"sma_60":647.97,"sma_120":860.03},{"date":"2026-07-28","open":445,"high":467,"low":380,"close":401,"volume":438177,"rsi_14":41.33,"sma_20":498.25,"sma_60":638.1,"sma_120":852.21},{"date":"2026-07-29","open":401,"high":422,"low":321,"close":346,"volume":554214,"rsi_14":38.82,"sma_20":483.0,"sma_60":627.43,"sma_120":844.02},{"date":"2026-07-30","open":364,"high":449,"low":345,"close":346,"volume":6465564,"rsi_14":38.88,"sma_20":472.65,"sma_60":617.2,"sma_120":836.11},{"date":"2026-07-31","open":360,"high":395,"low":353,"close":369,"volume":777658,"rsi_14":40.83,"sma_20":464.9,"sma_60":607.35,"sma_120":828.8},{"date":"2026-08-03","open":389,"high":450,"low":369,"close":421,"volume":1556148,"rsi_14":44.87,"sma_20":460.4,"sma_60":598.85,"sma_120":821.64},{"date":"2026-08-04","open":417,"high":470,"low":414,"close":429,"volume":1289328,"rsi_14":47.62,"sma_20":456.2,"sma_60":590.67,"sma_120":814.45},{"date":"2026-08-05","open":468,"high":468,"low":428,"close":433,"volume":607183,"rsi_14":44.1,"sma_20":452.85,"sma_60":582.82,"sma_120":807.5},{"date":"2026-08-06","open":433,"high":450,"low":403,"close":406,"volume":268805,"rsi_14":24.28,"sma_20":449.05,"sma_60":575.62,"sma_120":800.47},{"date":"2026-08-07","open":407,"high":416,"low":391,"close":407,"volume":190950,"rsi_14":40.89,"sma_20":445.35,"sma_60":568.48,"sma_120":793.47},{"date":"2026-08-10","open":407,"high":428,"low":388,"close":411,"volume":229146,"rsi_14":43.31,"sma_20":441.7,"sma_60":559.82,"sma_120":786.49},{"date":"2026-08-11","open":411,"high":427,"low":401,"close":420,"volume":286792,"rsi_14":41.88,"sma_20":438.2,"sma_60":552.25,"sma_120":779.98},{"date":"2026-08-12","open":420,"high":425,"low":404,"close":412,"volume":310830,"rsi_14":38.32,"sma_20":435.8,"sma_60":545.4,"sma_120":773.12},{"date":"2026-08-13","open":389,"high":426,"low":360,"close":385,"volume":976780,"rsi_14":38.18,"sma_20":429.8,"sma_60":538.53,"sma_120":766.18},{"date":"2026-08-14","open":385,"high":410,"low":365,"close":401,"volume":761228,"rsi_14":40.77,"sma_20":417.05,"sma_60":531.9,"sma_120":759.22},{"date":"2026-08-18","open":430,"high":514,"low":430,"close":453,"volume":4007349,"rsi_14":59.09,"sma_20":416.7,"sma_60":526.77,"sma_120":752.89},{"date":"2026-08-19","open":445,"high":445,"low":401,"close":414,"volume":1124617,"rsi_14":62.59,"sma_20":414.95,"sma_60":520.72,"sma_120":745.98},{"date":"2026-08-20","open":439,"high":439,"low":381,"close":397,"volume":541122,"rsi_14":58.89,"sma_20":411.55,"sma_60":513.45,"sma_120":738.92},{"date":"2026-08-21","open":397,"high":397,"low":359,"close":388,"volume":340180,"rsi_14":53.48,"sma_20":407.15,"sma_60":506.73,"sma_120":731.92},{"date":"2026-08-24","open":408,"high":408,"low":331,"close":359,"volume":533282,"rsi_14":37.6,"sma_20":402.6,"sma_60":500.3,"sma_120":725.12},{"date":"2026-08-25","open":380,"high":420,"low":360,"close":375,"volume":863119,"rsi_14":39.53,"sma_20":398.65,"sma_60":494.95,"sma_120":718.9},{"date":"2026-08-26","open":375,"high":394,"low":361,"close":366,"volume":286326,"rsi_14":37.26,"sma_20":396.9,"sma_60":489.7,"sma_120":713.18},{"date":"2026-08-27","open":366,"high":383,"low":347,"close":351,"volume":257678,"rsi_14":39.04,"sma_20":397.15,"sma_60":485.05,"sma_120":708.6},{"date":"2026-08-28","open":342,"high":386,"low":332,"close":367,"volume":493216,"rsi_14":42.48,"sma_20":398.2,"sma_60":481.12,"sma_120":703.19},{"date":"2026-08-31","open":367,"high":399,"low":353,"close":378,"volume":394906,"rsi_14":43.96,"sma_20":398.65,"sma_60":476.15,"sma_120":697.99},{"date":"2026-09-01","open":373,"high":394,"low":364,"close":386,"volume":409722,"rsi_14":43.75,"sma_20":396.9,"sma_60":472.25,"sma_120":693.57},{"date":"2026-09-02","open":369,"high":395,"low":360,"close":360,"volume":460582,"rsi_14":41.03,"sma_20":393.45,"sma_60":468.83,"sma_120":688.77},{"date":"2026-09-03","open":360,"high":367,"low":349,"close":361,"volume":153959,"rsi_14":45.45,"sma_20":389.85,"sma_60":465.12,"sma_120":683.71},{"date":"2026-09-04","open":362,"high":370,"low":357,"close":360,"volume":86140,"rsi_14":41.77,"sma_20":387.55,"sma_60":461.27,"sma_120":678.8},{"date":"2026-09-07","open":358,"high":359,"low":343,"close":356,"volume":135772,"rsi_14":25.87,"sma_20":385.0,"sma_60":457.6,"sma_120":673.86},{"date":"2026-09-08","open":356,"high":367,"low":337,"close":337,"volume":325431,"rsi_14":28.73,"sma_20":381.3,"sma_60":453.48,"sma_120":668.67},{"date":"2026-09-09","open":336,"high":338,"low":281,"close":293,"volume":1273048,"rsi_14":25.0,"sma_20":374.95,"sma_60":448.47,"sma_120":663.01},{"date":"2026-09-10","open":295,"high":366,"low":284,"close":293,"volume":2248636,"rsi_14":26.13,"sma_20":369.0,"sma_60":443.7,"sma_120":657.23},{"date":"2026-09-11","open":286,"high":308,"low":280,"close":291,"volume":283041,"rsi_14":30.23,"sma_20":364.3,"sma_60":438.57,"sma_120":651.48},{"date":"2026-09-14","open":295,"high":295,"low":275,"close":280,"volume":413778,"rsi_14":21.56,"sma_20":358.25,"sma_60":433.67,"sma_120":645.52},{"date":"2026-09-15","open":280,"high":286,"low":271,"close":278,"volume":331658,"rsi_14":22.5,"sma_20":349.5,"sma_60":428.05,"sma_120":639.73},{"date":"2026-09-16","open":278,"high":302,"low":271,"close":279,"volume":452757,"rsi_14":25.34,"sma_20":342.75,"sma_60":423.87,"sma_120":634.01},{"date":"2026-09-17","open":273,"high":288,"low":272,"close":283,"volume":201562,"rsi_14":18.66,"sma_20":337.05,"sma_60":420.48,"sma_120":628.33},{"date":"2026-09-18","open":283,"high":330,"low":282,"close":303,"volume":1057124,"rsi_14":23.78,"sma_20":332.8,"sma_60":416.73,"sma_120":623.02},{"date":"2026-09-21","open":305,"high":305,"low":289,"close":289,"volume":222630,"rsi_14":17.45,"sma_20":329.3,"sma_60":412.85,"sma_120":617.56},{"date":"2026-09-22","open":289,"high":293,"low":275,"close":277,"volume":127838,"rsi_14":19.26,"sma_20":324.4,"sma_60":408.77,"sma_120":612.06},{"date":"2026-09-23","open":277,"high":340,"low":277,"close":292,"volume":2952412,"rsi_14":26.85,"sma_20":320.7,"sma_60":405.28,"sma_120":606.83},{"date":"2026-09-28","open":299,"high":300,"low":258,"close":264,"volume":761073,"rsi_14":22.73,"sma_20":316.35,"sma_60":398.83,"sma_120":601.13},{"date":"2026-09-29","open":266,"high":343,"low":262,"close":275,"volume":3563714,"rsi_14":27.87,"sma_20":311.75,"sma_60":394.2,"sma_120":595.77},{"date":"2026-09-30","open":271,"high":277,"low":246,"close":257,"volume":913796,"rsi_14":28.02,"sma_20":305.7,"sma_60":389.75,"sma_120":590.24},{"date":"2026-10-01","open":257,"high":273,"low":253,"close":253,"volume":314178,"rsi_14":35.92,"sma_20":299.05,"sma_60":385.45,"sma_120":584.52},{"date":"2026-10-02","open":254,"high":308,"low":241,"close":256,"volume":1633338,"rsi_14":37.24,"sma_20":293.85,"sma_60":381.17,"sma_120":576.47},{"date":"2026-10-06","open":265,"high":290,"low":250,"close":251,"volume":561853,"rsi_14":36.49,"sma_20":288.35,"sma_60":377.02,"sma_120":570.15},{"date":"2026-10-07","open":260,"high":261,"low":247,"close":251,"volume":305190,"rsi_14":39.42,"sma_20":282.9,"sma_60":373.17,"sma_120":564.03},{"date":"2026-10-08","open":302,"high":326,"low":302,"close":326,"volume":1137014,"rsi_14":61.43,"sma_20":281.4,"sma_60":370.58,"sma_120":558.23},{"date":"2026-10-12","open":374,"high":423,"low":362,"close":413,"volume":14072801,"rsi_14":72.64,"sma_20":285.2,"sma_60":369.4,"sma_120":553.35},{"date":"2026-10-13","open":413,"high":536,"low":413,"close":536,"volume":6376227,"rsi_14":80.48,"sma_20":297.35,"sma_60":370.17,"sma_120":549.33},{"date":"2026-10-14","open":650,"high":679,"low":473,"close":476,"volume":8762643,"rsi_14":69.01,"sma_20":306.5,"sma_60":370.43,"sma_120":544.83},{"date":"2026-10-15","open":475,"high":534,"low":353,"close":382,"volume":4956182,"rsi_14":58.69,"sma_20":311.05,"sma_60":368.38,"sma_120":539.41},{"date":"2026-10-16","open":393,"high":432,"low":310,"close":312,"volume":2965253,"rsi_14":52.95,"sma_20":312.65,"sma_60":362.65,"sma_120":533.26},{"date":"2026-10-19","open":307,"high":330,"low":288,"close":295,"volume":2172798,"rsi_14":50.25,"sma_20":313.5,"sma_60":359.9,"sma_120":527.13},{"date":"2026-10-20","open":351,"high":383,"low":342,"close":383,"volume":4979905,"rsi_14":59.08,"sma_20":318.7,"sma_60":358.8,"sma_120":521.72},{"date":"2026-10-21","open":460,"high":497,"low":358,"close":358,"volume":26522020,"rsi_14":56.2,"sma_20":322.45,"sma_60":357.02,"sma_120":516.17},{"date":"2026-10-22","open":358,"high":399,"low":300,"close":301,"volume":12127394,"rsi_14":53.11,"sma_20":322.35,"sma_60":354.1,"sma_120":510.32},{"date":"2026-10-23","open":301,"high":301,"low":301,"close":301,"volume":0,"rsi_14":53.41,"sma_20":322.95,"sma_60":351.62,"sma_120":504.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.02,"ttm_eps":null,"close":2211.3721},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.86,"ttm_eps":null,"close":2059.9082},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.44,"ttm_eps":null,"close":1811.5074},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.93,"ttm_eps":null,"close":3719.9519},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.04,"ttm_eps":null,"close":2590.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.13,"ttm_eps":null,"close":1840.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.73,"ttm_eps":null,"close":1328.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.08,"ttm_eps":null,"close":920.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.76,"ttm_eps":null,"close":651.0}],"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":"형지글로벌","phase":"above-fold","symbol_resolved":true}