{"status":"ok","report":{"price_analysis":{"current":2260.0,"change_1d":7.4,"change_7d":0.2,"change_30d":-2.8,"high_30d":2445.0,"low_30d":1810.0,"position_in_range":71.0,"support":1873.5,"resistance":2381.5},"summary":"THE CUBE&(013720)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 274.43억. 현재가 2,260원, 전일 대비 +7.4%, 30일 -2.8%. ROE -4.1%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 2257.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.1%로 적자 상태입니다. 시가총액 274.43억. 매출 267.83억, 영업이익 6.99억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.5,"roe":-4.06,"eps":-37.0,"revenue":26783499166.0,"operating_income":698837286.0,"net_income":-13195791286.0,"market_cap":27442856820,"profit_margin":-49.27,"roa":-2.55,"operating_margin":2.61,"gross_margin":29.19,"debt_ratio":0.5941970116644133,"total_assets":88237419739.0,"total_equity":55349131314.0,"total_debt":32888288425.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.5로 중립 구간입니다. MACD(-11.65)가 시그널선(-16.26)을 상회합니다(골든크로스). SMA20 2208, SMA60 2242 — 혼조세입니다. 볼린저밴드 2085~2330 (현재 위치 71%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 50","rsi_14":49.509803921568626,"macd":-11.654623173512846,"macd_signal":-16.2625555790679,"sma_20":2207.75,"sma_60":2242.266666666667,"bb_upper":2330.2438773980152,"bb_lower":2085.2561226019848,"atr_14":186.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2257.00, 기관 순매수 0.00. 30일 누적: 외국인 1.65만, 기관 -87.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":2257.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1096.0,"institution_net":0.0,"retail_net":-1096.0},{"date":"2026-10-22","foreign_net":-1058.0,"institution_net":0.0,"retail_net":1058.0},{"date":"2026-10-21","foreign_net":1635.0,"institution_net":0.0,"retail_net":-1635.0},{"date":"2026-10-20","foreign_net":-1639.0,"institution_net":0.0,"retail_net":1639.0},{"date":"2026-10-19","foreign_net":2223.0,"institution_net":0.0,"retail_net":-2223.0},{"date":"2026-10-16","foreign_net":1976.0,"institution_net":0.0,"retail_net":-1976.0},{"date":"2026-10-15","foreign_net":-3341.0,"institution_net":0.0,"retail_net":3341.0},{"date":"2026-10-14","foreign_net":885.0,"institution_net":0.0,"retail_net":-885.0},{"date":"2026-10-13","foreign_net":3300.0,"institution_net":0.0,"retail_net":-3300.0},{"date":"2026-10-12","foreign_net":671.0,"institution_net":-87.0,"retail_net":-584.0},{"date":"2026-10-08","foreign_net":147.0,"institution_net":0.0,"retail_net":-147.0},{"date":"2026-10-07","foreign_net":2577.0,"institution_net":0.0,"retail_net":-2577.0},{"date":"2026-10-06","foreign_net":2820.0,"institution_net":0.0,"retail_net":-2820.0},{"date":"2026-10-02","foreign_net":-49.0,"institution_net":0.0,"retail_net":49.0},{"date":"2026-10-01","foreign_net":427.0,"institution_net":0.0,"retail_net":-427.0},{"date":"2026-09-30","foreign_net":-1226.0,"institution_net":0.0,"retail_net":1226.0},{"date":"2026-09-29","foreign_net":-1672.0,"institution_net":0.0,"retail_net":1672.0},{"date":"2026-09-28","foreign_net":3217.0,"institution_net":0.0,"retail_net":-3217.0},{"date":"2026-09-23","foreign_net":375.0,"institution_net":0.0,"retail_net":-375.0},{"date":"2026-09-22","foreign_net":1961.0,"institution_net":0.0,"retail_net":-1961.0},{"date":"2026-09-21","foreign_net":482.0,"institution_net":0.0,"retail_net":-482.0},{"date":"2026-09-18","foreign_net":-252.0,"institution_net":0.0,"retail_net":252.0},{"date":"2026-09-17","foreign_net":-1481.0,"institution_net":0.0,"retail_net":1481.0},{"date":"2026-09-16","foreign_net":-1032.0,"institution_net":0.0,"retail_net":1032.0},{"date":"2026-09-15","foreign_net":-56.0,"institution_net":0.0,"retail_net":56.0},{"date":"2026-09-14","foreign_net":-613.0,"institution_net":0.0,"retail_net":613.0},{"date":"2026-09-11","foreign_net":439.0,"institution_net":0.0,"retail_net":-439.0},{"date":"2026-09-10","foreign_net":2070.0,"institution_net":0.0,"retail_net":-2070.0},{"date":"2026-09-09","foreign_net":1979.0,"institution_net":0.0,"retail_net":-1979.0},{"date":"2026-09-08","foreign_net":623.0,"institution_net":0.0,"retail_net":-623.0}],"periods":{"d1":{"foreign_net":1096.0,"institution_net":0,"retail_net":-1096.0},"d3":{"foreign_net":1673.0,"institution_net":0,"retail_net":-1673.0},"d7":{"foreign_net":892.0,"institution_net":0,"retail_net":-892.0},"d14":{"foreign_net":11243.0,"institution_net":-87.0,"retail_net":-11156.0},"d30":{"foreign_net":16484.0,"institution_net":-87.0,"retail_net":-16397.0}}},"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 -37, PBR 0.50x) — 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 -37원"}]},"growth":{"grade":"B","percentile":83,"summary":"매출 +21.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.3,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":301.0,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.1%","metrics":[{"name":"ROE","value":-4.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-49.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":49.5,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.8,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":50,"summary":"유동비율 3.5x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":3.46,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.42,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -37, PBR 0.50x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +21.3%"},"profitability":{"grade":"C","reason":"ROE -4.1%"},"momentum":{"grade":"C","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.59,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":29.19,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.61,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-49.27,"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)"],"catalysts":["전분기 대비 매출 21% 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)"],"catalysts":["전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.5,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.13,"pbr_5y_low":0.81,"pbr_5y_avg":1.33,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.24,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.13},{"quarter":"2024-Q3","per":null,"pbr":1.49},{"quarter":"2024-Q4","per":null,"pbr":1.24},{"quarter":"2025-Q1","per":null,"pbr":1.18},{"quarter":"2025-Q2","per":null,"pbr":1.53},{"quarter":"2025-Q3","per":null,"pbr":1.24},{"quarter":"2025-Q4","per":null,"pbr":1.01},{"quarter":"2026-Q1","per":null,"pbr":1.35},{"quarter":"2026-Q2","per":null,"pbr":0.81},{"quarter":"현재","per":null,"pbr":0.5}],"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":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-4.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:03:01.328569+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0405875779920646,"dividend_yield":null,"eps":-37.0,"revenue":7988570631.0,"operating_income":1013467933.0,"net_income":-2246487184.0,"market_cap":null,"profit_margin":-0.2812126584050478,"operating_margin":0.12686473961526898,"roa":-0.025459574754621666,"gross_margin":0.29187991878693825,"total_equity":55349131314.0,"total_assets":88237419739.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.71,"roe":-0.012793042403171615,"dividend_yield":null,"eps":-12.14,"revenue":6586702453.0,"operating_income":-504311163.0,"net_income":-738408669.0,"market_cap":41500000000.0,"profit_margin":-0.112105970213317,"operating_margin":-0.07656504398043741,"roa":-0.007720028586601535,"gross_margin":0.20160667245492164,"total_equity":57719551435.0,"total_assets":95648437142.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1587129293236414,"dividend_yield":null,"eps":-152.26,"revenue":5406273896.0,"operating_income":-266568080.0,"net_income":-9261895782.0,"market_cap":null,"profit_margin":-1.7131754624664322,"operating_margin":-0.049307172579108265,"roa":null,"gross_margin":0.2630376483611292,"total_equity":58356277724.0,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.014282231511217746,"dividend_yield":null,"eps":-16.03864474216002,"revenue":6801952186.0,"operating_income":456248596.0,"net_income":-948999651.0,"market_cap":null,"profit_margin":-0.1395187183104965,"operating_margin":0.06707612513640801,"roa":-0.010733645826746668,"gross_margin":0.26376973388504205,"total_equity":66446174763.0,"total_assets":88413542455.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.009373096045885538,"dividend_yield":null,"eps":-10.69242982810668,"revenue":6320695764.0,"operating_income":288779939.0,"net_income":-623941987.0,"market_cap":null,"profit_margin":-0.09871413057937525,"operating_margin":0.045687998565722455,"roa":-0.007043245391842541,"gross_margin":0.25946661668811816,"total_equity":66567331002.0,"total_assets":88587285021.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.023448041379409156,"dividend_yield":null,"eps":-23.166931294231144,"revenue":6378934022.0,"operating_income":283618539.0,"net_income":-1342001904.0,"market_cap":null,"profit_margin":-0.21038027660603384,"operating_margin":0.044461745179028594,"roa":-0.017197986673832554,"gross_margin":0.22909568573054603,"total_equity":57233006471.0,"total_assets":78032500516.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.18912903693169245,"dividend_yield":null,"eps":-197.30529914835688,"revenue":4796205065.0,"operating_income":234481126.0,"net_income":-11026318483.0,"market_cap":null,"profit_margin":-2.2989672738273548,"operating_margin":0.04888888669734141,"roa":-0.13987608479214814,"gross_margin":0.2258950162298784,"total_equity":58300505633.0,"total_assets":78829190132.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.006189078051997825,"dividend_yield":null,"eps":-7.6081326199154065,"revenue":5815200024.0,"operating_income":593455763.0,"net_income":-425177092.0,"market_cap":null,"profit_margin":-0.0731147837125542,"operating_margin":0.10205251075642106,"roa":-0.004537680624272307,"gross_margin":0.25805024690583195,"total_equity":68697968975.0,"total_assets":93699210501.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.008150258270304992,"dividend_yield":null,"eps":-7.444885041097413,"revenue":7132719116.0,"operating_income":283633402.0,"net_income":-416054074.0,"market_cap":null,"profit_margin":-0.05833036002591414,"operating_margin":0.03976511585375038,"roa":-0.005505069886848791,"gross_margin":0.2518300172469598,"total_equity":51047961942.0,"total_assets":75576529009.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.06364909749966045,"dividend_yield":null,"eps":-51.57824176751329,"revenue":6704607645.0,"operating_income":296540624.0,"net_income":-2882426995.0,"market_cap":null,"profit_margin":-0.4299173266536464,"operating_margin":0.04422937772073014,"roa":-0.03890105020494107,"gross_margin":0.2209552321983787,"total_equity":45286219416.0,"total_assets":74096379913.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.11199525647140744,"dividend_yield":null,"eps":-96.2170824853443,"revenue":7349342999.0,"operating_income":-430297713.0,"net_income":-5377048663.0,"market_cap":null,"profit_margin":-0.7316366461235564,"operating_margin":-0.058549140114776126,"roa":-0.07004393029744303,"gross_margin":0.2555170855756109,"total_equity":48011396486.0,"total_assets":76766803921.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05771450592637254,"dividend_yield":null,"eps":-40.04131867678809,"revenue":7498804554.0,"operating_income":1369566798.0,"net_income":-2237691203.0,"market_cap":null,"profit_margin":-0.2984063908968496,"operating_margin":0.18263801758500933,"roa":-0.031185341785283847,"gross_margin":0.33179054222353854,"total_equity":38771729344.0,"total_assets":71754583240.0}],"current_price":2260.0,"change_pct":7.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10037.0},{"date":"2016-10-25","close":9842.0},{"date":"2016-10-26","close":10134.0},{"date":"2016-10-27","close":10037.0},{"date":"2016-10-28","close":10183.0},{"date":"2016-10-31","close":9403.0},{"date":"2016-11-01","close":8965.0},{"date":"2016-11-02","close":8526.0},{"date":"2016-11-03","close":8477.0},{"date":"2016-11-04","close":9111.0},{"date":"2016-11-07","close":9452.0},{"date":"2016-11-08","close":9403.0},{"date":"2016-11-09","close":8916.0},{"date":"2016-11-10","close":9257.0},{"date":"2016-11-11","close":9403.0},{"date":"2016-11-14","close":9306.0},{"date":"2016-11-15","close":9111.0},{"date":"2016-11-16","close":9501.0},{"date":"2016-11-17","close":9793.0},{"date":"2016-11-18","close":9501.0},{"date":"2016-11-21","close":9403.0},{"date":"2016-11-22","close":9354.0},{"date":"2016-11-23","close":9013.0},{"date":"2016-11-24","close":9013.0},{"date":"2016-11-25","close":9013.0},{"date":"2016-11-28","close":9013.0},{"date":"2016-11-29","close":8770.0},{"date":"2016-11-30","close":8575.0},{"date":"2016-12-01","close":8283.0},{"date":"2016-12-02","close":8624.0},{"date":"2016-12-05","close":8429.0},{"date":"2016-12-06","close":8477.0},{"date":"2016-12-07","close":8088.0},{"date":"2016-12-08","close":8283.0},{"date":"2016-12-09","close":8624.0},{"date":"2016-12-12","close":8672.0},{"date":"2016-12-13","close":8916.0},{"date":"2016-12-14","close":8770.0},{"date":"2016-12-15","close":8867.0},{"date":"2016-12-16","close":8867.0},{"date":"2016-12-19","close":9013.0},{"date":"2016-12-20","close":9013.0},{"date":"2016-12-21","close":8867.0},{"date":"2016-12-22","close":8916.0},{"date":"2016-12-23","close":8819.0},{"date":"2016-12-26","close":9013.0},{"date":"2016-12-27","close":9062.0},{"date":"2016-12-28","close":9208.0},{"date":"2016-12-29","close":9013.0},{"date":"2017-01-02","close":9062.0},{"date":"2017-01-03","close":9111.0},{"date":"2017-01-04","close":9403.0},{"date":"2017-01-05","close":9354.0},{"date":"2017-01-06","close":9354.0},{"date":"2017-01-09","close":9501.0},{"date":"2017-01-10","close":9598.0},{"date":"2017-01-11","close":9354.0},{"date":"2017-01-12","close":9354.0},{"date":"2017-01-13","close":9160.0},{"date":"2017-01-16","close":8819.0},{"date":"2017-01-17","close":9160.0},{"date":"2017-01-18","close":9257.0},{"date":"2017-01-19","close":9160.0},{"date":"2017-01-20","close":9160.0},{"date":"2017-01-23","close":8965.0},{"date":"2017-01-24","close":8624.0},{"date":"2017-01-25","close":8624.0},{"date":"2017-01-26","close":9062.0},{"date":"2017-01-31","close":9793.0},{"date":"2017-02-01","close":9988.0},{"date":"2017-02-02","close":12278.0},{"date":"2017-02-03","close":13447.0},{"date":"2017-02-06","close":13009.0},{"date":"2017-02-07","close":12668.0},{"date":"2017-02-08","close":13058.0},{"date":"2017-02-09","close":12473.0},{"date":"2017-02-10","close":12814.0},{"date":"2017-02-13","close":11888.0},{"date":"2017-02-14","close":11450.0},{"date":"2017-02-15","close":11011.0},{"date":"2017-02-16","close":11109.0},{"date":"2017-02-17","close":10524.0},{"date":"2017-02-20","close":10134.0},{"date":"2017-02-21","close":9988.0},{"date":"2017-02-22","close":10134.0},{"date":"2017-02-23","close":9598.0},{"date":"2017-02-24","close":9988.0},{"date":"2017-02-27","close":9354.0},{"date":"2017-02-28","close":9452.0},{"date":"2017-03-02","close":9013.0},{"date":"2017-03-03","close":8380.0},{"date":"2017-03-06","close":8331.0},{"date":"2017-03-07","close":8477.0},{"date":"2017-03-08","close":8429.0},{"date":"2017-03-09","close":8136.0},{"date":"2017-03-10","close":8575.0},{"date":"2017-03-13","close":8575.0},{"date":"2017-03-14","close":8721.0},{"date":"2017-03-15","close":8429.0},{"date":"2017-03-16","close":8575.0},{"date":"2017-03-17","close":8283.0},{"date":"2017-03-20","close":8185.0},{"date":"2017-03-21","close":8136.0},{"date":"2017-03-22","close":7893.0},{"date":"2017-03-23","close":7747.0},{"date":"2017-03-24","close":7747.0},{"date":"2017-03-27","close":7698.0},{"date":"2017-03-28","close":7893.0},{"date":"2017-03-29","close":7747.0},{"date":"2017-03-30","close":7454.0},{"date":"2017-03-31","close":7552.0},{"date":"2017-04-03","close":7552.0},{"date":"2017-04-04","close":7503.0},{"date":"2017-04-05","close":7600.0},{"date":"2017-04-06","close":7698.0},{"date":"2017-04-07","close":7893.0},{"date":"2017-04-10","close":7698.0},{"date":"2017-04-11","close":7552.0},{"date":"2017-04-12","close":7600.0},{"date":"2017-04-13","close":7649.0},{"date":"2017-04-14","close":7600.0},{"date":"2017-04-17","close":7649.0},{"date":"2017-04-18","close":7795.0},{"date":"2017-04-19","close":7698.0},{"date":"2017-04-20","close":7844.0},{"date":"2017-04-21","close":7844.0},{"date":"2017-04-24","close":7747.0},{"date":"2017-04-25","close":7698.0},{"date":"2017-04-26","close":7698.0},{"date":"2017-04-27","close":7747.0},{"date":"2017-04-28","close":7649.0},{"date":"2017-05-02","close":7649.0},{"date":"2017-05-04","close":7649.0},{"date":"2017-05-08","close":7649.0},{"date":"2017-05-10","close":7503.0},{"date":"2017-05-11","close":7454.0},{"date":"2017-05-12","close":7503.0},{"date":"2017-05-15","close":7454.0},{"date":"2017-05-16","close":7259.0},{"date":"2017-05-17","close":7211.0},{"date":"2017-05-18","close":7162.0},{"date":"2017-05-19","close":7406.0},{"date":"2017-05-22","close":7454.0},{"date":"2017-05-23","close":7406.0},{"date":"2017-05-24","close":7406.0},{"date":"2017-05-25","close":7357.0},{"date":"2017-05-26","close":7308.0},{"date":"2017-05-29","close":7308.0},{"date":"2017-05-30","close":7357.0},{"date":"2017-05-31","close":7406.0},{"date":"2017-06-01","close":7406.0},{"date":"2017-06-02","close":7357.0},{"date":"2017-06-05","close":7259.0},{"date":"2017-06-07","close":7259.0},{"date":"2017-06-08","close":7211.0},{"date":"2017-06-09","close":7113.0},{"date":"2017-06-12","close":7016.0},{"date":"2017-06-13","close":7016.0},{"date":"2017-06-14","close":7113.0},{"date":"2017-06-15","close":7113.0},{"date":"2017-06-16","close":7259.0},{"date":"2017-06-19","close":7259.0},{"date":"2017-06-20","close":7211.0},{"date":"2017-06-21","close":7211.0},{"date":"2017-06-22","close":7211.0},{"date":"2017-06-23","close":7211.0},{"date":"2017-06-26","close":7162.0},{"date":"2017-06-27","close":7162.0},{"date":"2017-06-28","close":7064.0},{"date":"2017-06-29","close":7064.0},{"date":"2017-06-30","close":7064.0},{"date":"2017-07-03","close":6967.0},{"date":"2017-07-04","close":6918.0},{"date":"2017-07-05","close":6918.0},{"date":"2017-07-06","close":6918.0},{"date":"2017-07-07","close":6870.0},{"date":"2017-07-10","close":6967.0},{"date":"2017-07-11","close":7406.0},{"date":"2017-07-12","close":7649.0},{"date":"2017-07-13","close":7698.0},{"date":"2017-07-14","close":7941.0},{"date":"2017-07-17","close":8039.0},{"date":"2017-07-18","close":7698.0},{"date":"2017-07-19","close":7990.0},{"date":"2017-07-20","close":8136.0},{"date":"2017-07-21","close":8039.0},{"date":"2017-07-24","close":7844.0},{"date":"2017-07-25","close":7600.0},{"date":"2017-07-26","close":7795.0},{"date":"2017-07-27","close":7649.0},{"date":"2017-07-28","close":7454.0},{"date":"2017-07-31","close":7406.0},{"date":"2017-08-01","close":7454.0},{"date":"2017-08-02","close":7454.0},{"date":"2017-08-03","close":7454.0},{"date":"2017-08-04","close":7308.0},{"date":"2017-08-07","close":7503.0},{"date":"2017-08-08","close":7406.0},{"date":"2017-08-09","close":7308.0},{"date":"2017-08-10","close":7406.0},{"date":"2017-08-11","close":7357.0},{"date":"2017-08-14","close":7357.0},{"date":"2017-08-16","close":7308.0},{"date":"2017-08-17","close":7406.0},{"date":"2017-08-18","close":7259.0},{"date":"2017-08-21","close":7308.0},{"date":"2017-08-22","close":7357.0},{"date":"2017-08-23","close":7357.0},{"date":"2017-08-24","close":7406.0},{"date":"2017-08-25","close":7406.0},{"date":"2017-08-28","close":7357.0},{"date":"2017-08-29","close":7259.0},{"date":"2017-08-30","close":7259.0},{"date":"2017-08-31","close":7308.0},{"date":"2017-09-01","close":7308.0},{"date":"2017-09-04","close":7211.0},{"date":"2017-09-05","close":6918.0},{"date":"2017-09-06","close":6918.0},{"date":"2017-09-07","close":7064.0},{"date":"2017-09-08","close":7162.0},{"date":"2017-09-11","close":7211.0},{"date":"2017-09-12","close":7211.0},{"date":"2017-09-13","close":6967.0},{"date":"2017-09-14","close":6967.0},{"date":"2017-09-15","close":7016.0},{"date":"2017-09-18","close":7162.0},{"date":"2017-09-19","close":7162.0},{"date":"2017-09-20","close":7064.0},{"date":"2017-09-21","close":6870.0},{"date":"2017-09-22","close":6821.0},{"date":"2017-09-25","close":6626.0},{"date":"2017-09-26","close":7113.0},{"date":"2017-09-27","close":6723.0},{"date":"2017-09-28","close":6772.0},{"date":"2017-09-29","close":6772.0},{"date":"2017-10-10","close":6577.0},{"date":"2017-10-11","close":6577.0},{"date":"2017-10-12","close":6529.0},{"date":"2017-10-13","close":6334.0},{"date":"2017-10-16","close":6187.0},{"date":"2017-10-17","close":6139.0},{"date":"2017-10-18","close":6041.0},{"date":"2017-10-19","close":5993.0},{"date":"2017-10-20","close":5846.0},{"date":"2017-10-23","close":5944.0},{"date":"2017-10-24","close":6041.0},{"date":"2017-10-25","close":6090.0},{"date":"2017-10-26","close":6090.0},{"date":"2017-10-27","close":6041.0},{"date":"2017-10-30","close":6041.0},{"date":"2017-10-31","close":5944.0},{"date":"2017-11-01","close":5895.0},{"date":"2017-11-02","close":5895.0},{"date":"2017-11-03","close":5895.0},{"date":"2017-11-06","close":5895.0},{"date":"2017-11-07","close":5895.0},{"date":"2017-11-08","close":5895.0},{"date":"2017-11-09","close":6139.0},{"date":"2017-11-10","close":6187.0},{"date":"2017-11-13","close":6139.0},{"date":"2017-11-14","close":6187.0},{"date":"2017-11-15","close":6236.0},{"date":"2017-11-16","close":6139.0},{"date":"2017-11-17","close":6139.0},{"date":"2017-11-20","close":6041.0},{"date":"2017-11-21","close":5846.0},{"date":"2017-11-22","close":5993.0},{"date":"2017-11-23","close":6139.0},{"date":"2017-11-24","close":6139.0},{"date":"2017-11-27","close":6090.0},{"date":"2017-11-28","close":5944.0},{"date":"2017-11-29","close":5993.0},{"date":"2017-11-30","close":5895.0},{"date":"2017-12-01","close":5993.0},{"date":"2017-12-04","close":5993.0},{"date":"2017-12-05","close":5993.0},{"date":"2017-12-06","close":6139.0},{"date":"2017-12-07","close":6041.0},{"date":"2017-12-08","close":6187.0},{"date":"2017-12-11","close":6529.0},{"date":"2017-12-12","close":6772.0},{"date":"2017-12-13","close":6967.0},{"date":"2017-12-14","close":6723.0},{"date":"2017-12-15","close":6529.0},{"date":"2017-12-18","close":6139.0},{"date":"2017-12-19","close":6382.0},{"date":"2017-12-20","close":6431.0},{"date":"2017-12-21","close":6236.0},{"date":"2017-12-22","close":6334.0},{"date":"2017-12-26","close":6139.0},{"date":"2017-12-27","close":6090.0},{"date":"2017-12-28","close":6480.0},{"date":"2018-01-02","close":6480.0},{"date":"2018-01-03","close":6334.0},{"date":"2018-01-04","close":6236.0},{"date":"2018-01-05","close":6187.0},{"date":"2018-01-08","close":6236.0},{"date":"2018-01-09","close":6675.0},{"date":"2018-01-10","close":6626.0},{"date":"2018-01-11","close":6967.0},{"date":"2018-01-12","close":6870.0},{"date":"2018-01-15","close":6480.0},{"date":"2018-01-16","close":6577.0},{"date":"2018-01-17","close":6772.0},{"date":"2018-01-18","close":6772.0},{"date":"2018-01-19","close":6626.0},{"date":"2018-01-22","close":6675.0},{"date":"2018-01-23","close":6675.0},{"date":"2018-01-24","close":6577.0},{"date":"2018-01-25","close":6577.0},{"date":"2018-01-26","close":6626.0},{"date":"2018-01-29","close":6529.0},{"date":"2018-01-30","close":7064.0},{"date":"2018-01-31","close":6967.0},{"date":"2018-02-01","close":7016.0},{"date":"2018-02-02","close":7259.0},{"date":"2018-02-05","close":7064.0},{"date":"2018-02-06","close":6918.0},{"date":"2018-02-07","close":6918.0},{"date":"2018-02-08","close":6870.0},{"date":"2018-02-09","close":6772.0},{"date":"2018-02-12","close":6626.0},{"date":"2018-02-13","close":6529.0},{"date":"2018-02-14","close":6626.0},{"date":"2018-02-19","close":6577.0},{"date":"2018-02-20","close":6675.0},{"date":"2018-02-21","close":6870.0},{"date":"2018-02-22","close":6967.0},{"date":"2018-02-23","close":6967.0},{"date":"2018-02-26","close":7064.0},{"date":"2018-02-27","close":6918.0},{"date":"2018-02-28","close":6918.0},{"date":"2018-03-02","close":6870.0},{"date":"2018-03-05","close":6626.0},{"date":"2018-03-06","close":6139.0},{"date":"2018-03-07","close":6187.0},{"date":"2018-03-08","close":6139.0},{"date":"2018-03-09","close":6139.0},{"date":"2018-03-12","close":6139.0},{"date":"2018-03-13","close":6090.0},{"date":"2018-03-14","close":6285.0},{"date":"2018-03-15","close":6334.0},{"date":"2018-03-16","close":6431.0},{"date":"2018-03-19","close":6285.0},{"date":"2018-03-20","close":6285.0},{"date":"2018-03-21","close":6187.0},{"date":"2018-03-22","close":6041.0},{"date":"2018-03-23","close":5944.0},{"date":"2018-03-26","close":5749.0},{"date":"2018-03-27","close":5993.0},{"date":"2018-03-28","close":5895.0},{"date":"2018-03-29","close":5895.0},{"date":"2018-03-30","close":5846.0},{"date":"2018-04-02","close":5895.0},{"date":"2018-04-03","close":5798.0},{"date":"2018-04-04","close":5749.0},{"date":"2018-04-05","close":5798.0},{"date":"2018-04-06","close":5798.0},{"date":"2018-04-09","close":5749.0},{"date":"2018-04-10","close":5651.0},{"date":"2018-04-11","close":5798.0},{"date":"2018-04-12","close":5749.0},{"date":"2018-04-13","close":5651.0},{"date":"2018-04-16","close":5700.0},{"date":"2018-04-17","close":5749.0},{"date":"2018-04-18","close":5798.0},{"date":"2018-04-19","close":5846.0},{"date":"2018-04-20","close":5993.0},{"date":"2018-04-23","close":5895.0},{"date":"2018-04-24","close":5944.0},{"date":"2018-04-25","close":5944.0},{"date":"2018-04-26","close":6139.0},{"date":"2018-04-27","close":6187.0},{"date":"2018-04-30","close":6041.0},{"date":"2018-05-02","close":6139.0},{"date":"2018-05-03","close":6236.0},{"date":"2018-05-04","close":6139.0},{"date":"2018-05-08","close":5846.0},{"date":"2018-05-09","close":5993.0},{"date":"2018-05-10","close":6041.0},{"date":"2018-05-11","close":6236.0},{"date":"2018-05-14","close":6090.0},{"date":"2018-05-15","close":6675.0},{"date":"2018-05-16","close":6382.0},{"date":"2018-05-17","close":6967.0},{"date":"2018-05-18","close":6772.0},{"date":"2018-05-21","close":6626.0},{"date":"2018-05-23","close":6577.0},{"date":"2018-05-24","close":6529.0},{"date":"2018-05-25","close":6529.0},{"date":"2018-05-28","close":6723.0},{"date":"2018-05-29","close":7064.0},{"date":"2018-05-30","close":7357.0},{"date":"2018-05-31","close":7162.0},{"date":"2018-06-01","close":6870.0},{"date":"2018-06-04","close":6626.0},{"date":"2018-06-05","close":6821.0},{"date":"2018-06-07","close":6870.0},{"date":"2018-06-08","close":6967.0},{"date":"2018-06-11","close":6577.0},{"date":"2018-06-12","close":6480.0},{"date":"2018-06-14","close":6236.0},{"date":"2018-06-15","close":6285.0},{"date":"2018-06-18","close":6236.0},{"date":"2018-06-19","close":5944.0},{"date":"2018-06-20","close":5993.0},{"date":"2018-06-21","close":6041.0},{"date":"2018-06-22","close":5993.0},{"date":"2018-06-25","close":6870.0},{"date":"2018-06-26","close":7747.0},{"date":"2018-06-27","close":7795.0},{"date":"2018-06-28","close":9013.0},{"date":"2018-06-29","close":9257.0},{"date":"2018-07-02","close":8526.0},{"date":"2018-07-03","close":8721.0},{"date":"2018-07-04","close":8526.0},{"date":"2018-07-05","close":8721.0},{"date":"2018-07-06","close":9160.0},{"date":"2018-07-09","close":9549.0},{"date":"2018-07-10","close":9647.0},{"date":"2018-07-11","close":10085.0},{"date":"2018-07-12","close":9501.0},{"date":"2018-07-13","close":9793.0},{"date":"2018-07-16","close":10183.0},{"date":"2018-07-17","close":10816.0},{"date":"2018-07-18","close":10621.0},{"date":"2018-07-19","close":10621.0},{"date":"2018-07-20","close":10573.0},{"date":"2018-07-23","close":9744.0},{"date":"2018-07-24","close":9647.0},{"date":"2018-07-25","close":9793.0},{"date":"2018-07-26","close":10280.0},{"date":"2018-07-27","close":10719.0},{"date":"2018-07-30","close":10767.0},{"date":"2018-07-31","close":10914.0},{"date":"2018-08-01","close":10426.0},{"date":"2018-08-02","close":10280.0},{"date":"2018-08-03","close":10280.0},{"date":"2018-08-06","close":9354.0},{"date":"2018-08-07","close":9403.0},{"date":"2018-08-08","close":9354.0},{"date":"2018-08-09","close":9890.0},{"date":"2018-08-10","close":9939.0},{"date":"2018-08-13","close":9744.0},{"date":"2018-08-14","close":9744.0},{"date":"2018-08-16","close":9744.0},{"date":"2018-08-17","close":9208.0},{"date":"2018-08-20","close":9306.0},{"date":"2018-08-21","close":9354.0},{"date":"2018-08-22","close":9793.0},{"date":"2018-08-23","close":9744.0},{"date":"2018-08-24","close":10280.0},{"date":"2018-08-27","close":10475.0},{"date":"2018-08-28","close":10183.0},{"date":"2018-08-29","close":9988.0},{"date":"2018-08-30","close":9939.0},{"date":"2018-08-31","close":9939.0},{"date":"2018-09-03","close":10085.0},{"date":"2018-09-04","close":9988.0},{"date":"2018-09-05","close":9744.0},{"date":"2018-09-06","close":9501.0},{"date":"2018-09-07","close":9696.0},{"date":"2018-09-10","close":9842.0},{"date":"2018-09-11","close":9598.0},{"date":"2018-09-12","close":9647.0},{"date":"2018-09-13","close":9403.0},{"date":"2018-09-14","close":9306.0},{"date":"2018-09-17","close":9354.0},{"date":"2018-09-18","close":10232.0},{"date":"2018-09-19","close":11498.0},{"date":"2018-09-20","close":10426.0},{"date":"2018-09-21","close":10378.0},{"date":"2018-09-27","close":9842.0},{"date":"2018-09-28","close":9598.0},{"date":"2018-10-01","close":10183.0},{"date":"2018-10-02","close":10183.0},{"date":"2018-10-04","close":9696.0},{"date":"2018-10-05","close":9890.0},{"date":"2018-10-08","close":9647.0},{"date":"2018-10-10","close":9354.0},{"date":"2018-10-11","close":8721.0},{"date":"2018-10-12","close":8867.0},{"date":"2018-10-15","close":9306.0},{"date":"2018-10-16","close":9647.0},{"date":"2018-10-17","close":9354.0},{"date":"2018-10-18","close":9306.0},{"date":"2018-10-19","close":8770.0},{"date":"2018-10-22","close":8526.0},{"date":"2018-10-23","close":8283.0},{"date":"2018-10-24","close":8039.0},{"date":"2018-10-25","close":7308.0},{"date":"2018-10-26","close":7308.0},{"date":"2018-10-29","close":7064.0},{"date":"2018-10-30","close":7259.0},{"date":"2018-10-31","close":7064.0},{"date":"2018-11-01","close":7308.0},{"date":"2018-11-02","close":8283.0},{"date":"2018-11-05","close":8283.0},{"date":"2018-11-06","close":7795.0},{"date":"2018-11-07","close":7941.0},{"date":"2018-11-08","close":7893.0},{"date":"2018-11-09","close":7795.0},{"date":"2018-11-12","close":7844.0},{"date":"2018-11-13","close":7600.0},{"date":"2018-11-14","close":8331.0},{"date":"2018-11-15","close":8185.0},{"date":"2018-11-16","close":8185.0},{"date":"2018-11-19","close":8039.0},{"date":"2018-11-20","close":8234.0},{"date":"2018-11-21","close":8088.0},{"date":"2018-11-22","close":8039.0},{"date":"2018-11-23","close":7941.0},{"date":"2018-11-26","close":7941.0},{"date":"2018-11-27","close":8331.0},{"date":"2018-11-28","close":8283.0},{"date":"2018-11-29","close":8039.0},{"date":"2018-11-30","close":7795.0},{"date":"2018-12-03","close":7552.0},{"date":"2018-12-04","close":7600.0},{"date":"2018-12-05","close":7308.0},{"date":"2018-12-06","close":6723.0},{"date":"2018-12-07","close":6723.0},{"date":"2018-12-10","close":6675.0},{"date":"2018-12-11","close":6236.0},{"date":"2018-12-12","close":6675.0},{"date":"2018-12-13","close":6480.0},{"date":"2018-12-14","close":6334.0},{"date":"2018-12-17","close":6382.0},{"date":"2018-12-18","close":6529.0},{"date":"2018-12-19","close":6529.0},{"date":"2018-12-20","close":6431.0},{"date":"2018-12-21","close":6334.0},{"date":"2018-12-24","close":5944.0},{"date":"2018-12-26","close":5457.0},{"date":"2018-12-27","close":5505.0},{"date":"2018-12-28","close":5603.0},{"date":"2019-01-02","close":5554.0},{"date":"2019-01-03","close":5408.0},{"date":"2019-01-04","close":5554.0},{"date":"2019-01-07","close":5554.0},{"date":"2019-01-08","close":5408.0},{"date":"2019-01-09","close":5408.0},{"date":"2019-01-10","close":6480.0},{"date":"2019-01-11","close":6529.0},{"date":"2019-01-14","close":6236.0},{"date":"2019-01-15","close":6285.0},{"date":"2019-01-16","close":6431.0},{"date":"2019-01-17","close":6041.0},{"date":"2019-01-18","close":6236.0},{"date":"2019-01-21","close":6480.0},{"date":"2019-01-22","close":6334.0},{"date":"2019-01-23","close":6285.0},{"date":"2019-01-24","close":6626.0},{"date":"2019-01-25","close":6529.0},{"date":"2019-01-28","close":6382.0},{"date":"2019-01-29","close":6285.0},{"date":"2019-01-30","close":6236.0},{"date":"2019-01-31","close":6139.0},{"date":"2019-02-01","close":6187.0},{"date":"2019-02-07","close":6285.0},{"date":"2019-02-08","close":6285.0},{"date":"2019-02-11","close":6187.0},{"date":"2019-02-12","close":6236.0},{"date":"2019-02-13","close":6139.0},{"date":"2019-02-14","close":6139.0},{"date":"2019-02-15","close":6577.0},{"date":"2019-02-18","close":6772.0},{"date":"2019-02-19","close":6675.0},{"date":"2019-02-20","close":6577.0},{"date":"2019-02-21","close":6675.0},{"date":"2019-02-22","close":6675.0},{"date":"2019-02-25","close":6675.0},{"date":"2019-02-26","close":6382.0},{"date":"2019-02-27","close":6334.0},{"date":"2019-02-28","close":6090.0},{"date":"2019-03-04","close":6334.0},{"date":"2019-03-05","close":6334.0},{"date":"2019-03-06","close":6382.0},{"date":"2019-03-07","close":6334.0},{"date":"2019-03-08","close":6285.0},{"date":"2019-03-11","close":6139.0},{"date":"2019-03-12","close":6285.0},{"date":"2019-03-13","close":6334.0},{"date":"2019-03-14","close":6431.0},{"date":"2019-03-15","close":6334.0},{"date":"2019-03-18","close":6285.0},{"date":"2019-03-19","close":6334.0},{"date":"2019-03-20","close":6236.0},{"date":"2019-03-21","close":6236.0},{"date":"2019-03-22","close":6285.0},{"date":"2019-03-25","close":5944.0},{"date":"2019-03-26","close":6139.0},{"date":"2019-03-27","close":6090.0},{"date":"2019-03-28","close":6041.0},{"date":"2019-03-29","close":5993.0},{"date":"2019-04-01","close":6236.0},{"date":"2019-04-02","close":6334.0},{"date":"2019-04-03","close":6431.0},{"date":"2019-04-04","close":6382.0},{"date":"2019-04-05","close":6577.0},{"date":"2019-04-08","close":6821.0},{"date":"2019-04-09","close":6821.0},{"date":"2019-04-10","close":6772.0},{"date":"2019-04-11","close":6967.0},{"date":"2019-04-12","close":7016.0},{"date":"2019-04-15","close":6870.0},{"date":"2019-04-16","close":6723.0},{"date":"2019-04-17","close":6870.0},{"date":"2019-04-18","close":7064.0},{"date":"2019-04-19","close":7064.0},{"date":"2019-04-22","close":6967.0},{"date":"2019-04-23","close":6821.0},{"date":"2019-04-24","close":6821.0},{"date":"2019-04-25","close":6723.0},{"date":"2019-04-26","close":6675.0},{"date":"2019-04-29","close":6723.0},{"date":"2019-04-30","close":6723.0},{"date":"2019-05-02","close":6821.0},{"date":"2019-05-03","close":6821.0},{"date":"2019-05-07","close":6723.0},{"date":"2019-05-08","close":6821.0},{"date":"2019-05-09","close":6821.0},{"date":"2019-05-10","close":6967.0},{"date":"2019-05-13","close":7113.0},{"date":"2019-05-14","close":7113.0},{"date":"2019-05-15","close":7113.0},{"date":"2019-05-16","close":6772.0},{"date":"2019-05-17","close":6772.0},{"date":"2019-05-20","close":6675.0},{"date":"2019-05-21","close":6577.0},{"date":"2019-05-22","close":6723.0},{"date":"2019-05-23","close":6577.0},{"date":"2019-05-24","close":6431.0},{"date":"2019-05-27","close":6285.0},{"date":"2019-05-28","close":6480.0},{"date":"2019-05-29","close":6236.0},{"date":"2019-05-30","close":6285.0},{"date":"2019-05-31","close":6382.0},{"date":"2019-06-03","close":6236.0},{"date":"2019-06-04","close":6236.0},{"date":"2019-06-05","close":6431.0},{"date":"2019-06-07","close":6480.0},{"date":"2019-06-10","close":6577.0},{"date":"2019-06-11","close":6529.0},{"date":"2019-06-12","close":6431.0},{"date":"2019-06-13","close":6529.0},{"date":"2019-06-14","close":6529.0},{"date":"2019-06-17","close":6480.0},{"date":"2019-06-18","close":6382.0},{"date":"2019-06-19","close":6480.0},{"date":"2019-06-20","close":6529.0},{"date":"2019-06-21","close":6529.0},{"date":"2019-06-24","close":6626.0},{"date":"2019-06-25","close":6577.0},{"date":"2019-06-26","close":6480.0},{"date":"2019-06-27","close":6480.0},{"date":"2019-06-28","close":6382.0},{"date":"2019-07-01","close":6285.0},{"date":"2019-07-02","close":6236.0},{"date":"2019-07-03","close":6236.0},{"date":"2019-07-04","close":6285.0},{"date":"2019-07-05","close":6285.0},{"date":"2019-07-08","close":6041.0},{"date":"2019-07-09","close":5993.0},{"date":"2019-07-10","close":6090.0},{"date":"2019-07-11","close":6139.0},{"date":"2019-07-12","close":6187.0},{"date":"2019-07-15","close":6090.0},{"date":"2019-07-16","close":5798.0},{"date":"2019-07-17","close":5749.0},{"date":"2019-07-18","close":5700.0},{"date":"2019-07-19","close":5749.0},{"date":"2019-07-22","close":5749.0},{"date":"2019-07-23","close":5798.0},{"date":"2019-07-24","close":5846.0},{"date":"2019-07-25","close":5749.0},{"date":"2019-07-26","close":5651.0},{"date":"2019-07-29","close":5262.0},{"date":"2019-07-30","close":5359.0},{"date":"2019-07-31","close":5505.0},{"date":"2019-08-01","close":5408.0},{"date":"2019-08-02","close":5359.0},{"date":"2019-08-05","close":4726.0},{"date":"2019-08-06","close":4580.0},{"date":"2019-08-07","close":4726.0},{"date":"2019-08-08","close":4969.0},{"date":"2019-08-09","close":5116.0},{"date":"2019-08-12","close":5164.0},{"date":"2019-08-13","close":5116.0},{"date":"2019-08-14","close":5262.0},{"date":"2019-08-16","close":5359.0},{"date":"2019-08-19","close":5554.0},{"date":"2019-08-20","close":5895.0},{"date":"2019-08-21","close":5846.0},{"date":"2019-08-22","close":5846.0},{"date":"2019-08-23","close":5798.0},{"date":"2019-08-26","close":5457.0},{"date":"2019-08-27","close":5554.0},{"date":"2019-08-28","close":5749.0},{"date":"2019-08-29","close":5603.0},{"date":"2019-08-30","close":5651.0},{"date":"2019-09-02","close":5457.0},{"date":"2019-09-03","close":5603.0},{"date":"2019-09-04","close":5700.0},{"date":"2019-09-05","close":5993.0},{"date":"2019-09-06","close":5895.0},{"date":"2019-09-09","close":5846.0},{"date":"2019-09-10","close":5603.0},{"date":"2019-09-11","close":5798.0},{"date":"2019-09-16","close":5895.0},{"date":"2019-09-17","close":5944.0},{"date":"2019-09-18","close":5798.0},{"date":"2019-09-19","close":5798.0},{"date":"2019-09-20","close":5846.0},{"date":"2019-09-23","close":5944.0},{"date":"2019-09-24","close":5944.0},{"date":"2019-09-25","close":5846.0},{"date":"2019-09-26","close":5798.0},{"date":"2019-09-27","close":5700.0},{"date":"2019-09-30","close":5700.0},{"date":"2019-10-01","close":5749.0},{"date":"2019-10-02","close":5651.0},{"date":"2019-10-04","close":5651.0},{"date":"2019-10-07","close":5505.0},{"date":"2019-10-08","close":5651.0},{"date":"2019-10-10","close":5798.0},{"date":"2019-10-11","close":5749.0},{"date":"2019-10-14","close":5895.0},{"date":"2019-10-15","close":5846.0},{"date":"2019-10-16","close":5798.0},{"date":"2019-10-17","close":5749.0},{"date":"2019-10-18","close":5700.0},{"date":"2019-10-21","close":5603.0},{"date":"2019-10-22","close":5603.0},{"date":"2019-10-23","close":5505.0},{"date":"2019-10-24","close":5505.0},{"date":"2019-10-25","close":5408.0},{"date":"2019-10-28","close":5505.0},{"date":"2019-10-29","close":5505.0},{"date":"2019-10-30","close":5408.0},{"date":"2019-10-31","close":5505.0},{"date":"2019-11-01","close":5554.0},{"date":"2019-11-04","close":5554.0},{"date":"2019-11-05","close":5603.0},{"date":"2019-11-06","close":5651.0},{"date":"2019-11-07","close":5651.0},{"date":"2019-11-08","close":5603.0},{"date":"2019-11-11","close":5700.0},{"date":"2019-11-12","close":5651.0},{"date":"2019-11-13","close":5651.0},{"date":"2019-11-14","close":5651.0},{"date":"2019-11-15","close":5554.0},{"date":"2019-11-18","close":5505.0},{"date":"2019-11-19","close":5505.0},{"date":"2019-11-20","close":5457.0},{"date":"2019-11-21","close":5408.0},{"date":"2019-11-22","close":5408.0},{"date":"2019-11-25","close":5554.0},{"date":"2019-11-26","close":5505.0},{"date":"2019-11-27","close":5554.0},{"date":"2019-11-28","close":5554.0},{"date":"2019-11-29","close":5505.0},{"date":"2019-12-02","close":5554.0},{"date":"2019-12-03","close":5554.0},{"date":"2019-12-04","close":5505.0},{"date":"2019-12-05","close":5457.0},{"date":"2019-12-06","close":5505.0},{"date":"2019-12-09","close":5505.0},{"date":"2019-12-10","close":5554.0},{"date":"2019-12-11","close":5554.0},{"date":"2019-12-12","close":5554.0},{"date":"2019-12-13","close":5603.0},{"date":"2019-12-16","close":5700.0},{"date":"2019-12-17","close":5846.0},{"date":"2019-12-18","close":5846.0},{"date":"2019-12-19","close":5651.0},{"date":"2019-12-20","close":5700.0},{"date":"2019-12-23","close":5700.0},{"date":"2019-12-24","close":5895.0},{"date":"2019-12-26","close":5846.0},{"date":"2019-12-27","close":5798.0},{"date":"2019-12-30","close":5846.0},{"date":"2020-01-02","close":5895.0},{"date":"2020-01-03","close":5895.0},{"date":"2020-01-06","close":5895.0},{"date":"2020-01-07","close":5798.0},{"date":"2020-01-08","close":5554.0},{"date":"2020-01-09","close":5651.0},{"date":"2020-01-10","close":5749.0},{"date":"2020-01-13","close":5749.0},{"date":"2020-01-14","close":5944.0},{"date":"2020-01-15","close":6577.0},{"date":"2020-01-16","close":6723.0},{"date":"2020-01-17","close":6577.0},{"date":"2020-01-20","close":6090.0},{"date":"2020-01-21","close":6285.0},{"date":"2020-01-22","close":6382.0},{"date":"2020-01-23","close":6334.0},{"date":"2020-01-28","close":6139.0},{"date":"2020-01-29","close":6382.0},{"date":"2020-01-30","close":6285.0},{"date":"2020-01-31","close":5993.0},{"date":"2020-02-03","close":6139.0},{"date":"2020-02-04","close":6285.0},{"date":"2020-02-05","close":6285.0},{"date":"2020-02-06","close":6480.0},{"date":"2020-02-07","close":6382.0},{"date":"2020-02-10","close":6431.0},{"date":"2020-02-11","close":6480.0},{"date":"2020-02-12","close":6382.0},{"date":"2020-02-13","close":6431.0},{"date":"2020-02-14","close":6431.0},{"date":"2020-02-17","close":6334.0},{"date":"2020-02-18","close":6236.0},{"date":"2020-02-19","close":6236.0},{"date":"2020-02-20","close":6139.0},{"date":"2020-02-21","close":5993.0},{"date":"2020-02-24","close":5846.0},{"date":"2020-02-25","close":5895.0},{"date":"2020-02-26","close":5944.0},{"date":"2020-02-27","close":5749.0},{"date":"2020-02-28","close":5603.0},{"date":"2020-03-02","close":5651.0},{"date":"2020-03-03","close":5749.0},{"date":"2020-03-04","close":5749.0},{"date":"2020-03-05","close":5798.0},{"date":"2020-03-06","close":5700.0},{"date":"2020-03-09","close":5505.0},{"date":"2020-03-10","close":5359.0},{"date":"2020-03-11","close":5262.0},{"date":"2020-03-12","close":4921.0},{"date":"2020-03-13","close":4531.0},{"date":"2020-03-16","close":4580.0},{"date":"2020-03-17","close":4823.0},{"date":"2020-03-18","close":4385.0},{"date":"2020-03-19","close":3556.0},{"date":"2020-03-20","close":3800.0},{"date":"2020-03-23","close":3703.0},{"date":"2020-03-24","close":3946.0},{"date":"2020-03-25","close":4190.0},{"date":"2020-03-26","close":4044.0},{"date":"2020-03-27","close":3995.0},{"date":"2020-03-30","close":4190.0},{"date":"2020-03-31","close":4628.0},{"date":"2020-04-01","close":4726.0},{"date":"2020-04-02","close":4628.0},{"date":"2020-04-03","close":4531.0},{"date":"2020-04-06","close":4677.0},{"date":"2020-04-07","close":4628.0},{"date":"2020-04-08","close":4921.0},{"date":"2020-04-09","close":5018.0},{"date":"2020-04-10","close":4872.0},{"date":"2020-04-13","close":4580.0},{"date":"2020-04-14","close":4726.0},{"date":"2020-04-16","close":4774.0},{"date":"2020-04-17","close":4823.0},{"date":"2020-04-20","close":4872.0},{"date":"2020-04-21","close":4726.0},{"date":"2020-04-22","close":4726.0},{"date":"2020-04-23","close":4823.0},{"date":"2020-04-24","close":4872.0},{"date":"2020-04-27","close":5359.0},{"date":"2020-04-28","close":5310.0},{"date":"2020-04-29","close":5310.0},{"date":"2020-05-04","close":5310.0},{"date":"2020-05-06","close":5310.0},{"date":"2020-05-07","close":5310.0},{"date":"2020-05-08","close":5457.0},{"date":"2020-05-11","close":5603.0},{"date":"2020-05-12","close":5505.0},{"date":"2020-05-13","close":5457.0},{"date":"2020-05-14","close":5310.0},{"date":"2020-05-15","close":5408.0},{"date":"2020-05-18","close":5408.0},{"date":"2020-05-19","close":5505.0},{"date":"2020-05-20","close":5554.0},{"date":"2020-05-21","close":5554.0},{"date":"2020-05-22","close":5408.0},{"date":"2020-05-25","close":5408.0},{"date":"2020-05-26","close":5457.0},{"date":"2020-05-27","close":5505.0},{"date":"2020-05-28","close":5067.0},{"date":"2020-05-29","close":5262.0},{"date":"2020-06-01","close":5262.0},{"date":"2020-06-02","close":5359.0},{"date":"2020-06-03","close":5457.0},{"date":"2020-06-04","close":5359.0},{"date":"2020-06-05","close":5310.0},{"date":"2020-06-08","close":5262.0},{"date":"2020-06-09","close":5164.0},{"date":"2020-06-10","close":5213.0},{"date":"2020-06-11","close":5164.0},{"date":"2020-06-12","close":4969.0},{"date":"2020-06-15","close":4628.0},{"date":"2020-06-16","close":4872.0},{"date":"2020-06-17","close":4774.0},{"date":"2020-06-18","close":4969.0},{"date":"2020-06-19","close":5018.0},{"date":"2020-06-22","close":4969.0},{"date":"2020-06-23","close":4969.0},{"date":"2020-06-24","close":4872.0},{"date":"2020-06-25","close":4823.0},{"date":"2020-06-26","close":4921.0},{"date":"2020-06-29","close":4872.0},{"date":"2020-06-30","close":4921.0},{"date":"2020-07-01","close":4872.0},{"date":"2020-07-02","close":4921.0},{"date":"2020-07-03","close":4921.0},{"date":"2020-07-06","close":4969.0},{"date":"2020-07-07","close":5067.0},{"date":"2020-07-08","close":5310.0},{"date":"2020-07-09","close":5457.0},{"date":"2020-07-10","close":5749.0},{"date":"2020-07-13","close":6090.0},{"date":"2020-07-14","close":6334.0},{"date":"2020-07-15","close":6626.0},{"date":"2020-07-16","close":6675.0},{"date":"2020-07-17","close":6529.0},{"date":"2020-07-20","close":6870.0},{"date":"2020-07-21","close":7259.0},{"date":"2020-07-22","close":7259.0},{"date":"2020-07-23","close":7211.0},{"date":"2020-07-24","close":7211.0},{"date":"2020-07-27","close":7211.0},{"date":"2020-07-28","close":6626.0},{"date":"2020-07-29","close":7016.0},{"date":"2020-07-30","close":8039.0},{"date":"2020-07-31","close":9013.0},{"date":"2020-08-03","close":8916.0},{"date":"2020-08-04","close":9744.0},{"date":"2020-08-05","close":10085.0},{"date":"2020-08-06","close":10426.0},{"date":"2020-08-07","close":10475.0},{"date":"2020-08-10","close":10475.0},{"date":"2020-08-11","close":10426.0},{"date":"2020-08-12","close":11255.0},{"date":"2020-08-13","close":11986.0},{"date":"2020-08-14","close":11986.0},{"date":"2020-08-18","close":10767.0},{"date":"2020-08-19","close":10816.0},{"date":"2020-08-20","close":9988.0},{"date":"2020-08-21","close":10767.0},{"date":"2020-08-24","close":10475.0},{"date":"2020-08-25","close":10232.0},{"date":"2020-08-26","close":10621.0},{"date":"2020-08-27","close":10573.0},{"date":"2020-08-28","close":11255.0},{"date":"2020-08-31","close":12278.0},{"date":"2020-09-01","close":12180.0},{"date":"2020-09-02","close":12522.0},{"date":"2020-09-03","close":12570.0},{"date":"2020-09-04","close":12522.0},{"date":"2020-09-07","close":13740.0},{"date":"2020-09-08","close":13252.0},{"date":"2020-09-09","close":13837.0},{"date":"2020-09-10","close":13740.0},{"date":"2020-09-11","close":13983.0},{"date":"2020-09-14","close":14324.0},{"date":"2020-09-15","close":14081.0},{"date":"2020-09-16","close":13204.0},{"date":"2020-09-17","close":13301.0},{"date":"2020-09-18","close":13350.0},{"date":"2020-09-21","close":13058.0},{"date":"2020-09-22","close":13545.0},{"date":"2020-09-23","close":14422.0},{"date":"2020-09-24","close":15250.0},{"date":"2020-09-25","close":16761.0},{"date":"2020-09-28","close":17248.0},{"date":"2020-09-29","close":17053.0},{"date":"2020-10-05","close":16566.0},{"date":"2020-10-06","close":16858.0},{"date":"2020-10-07","close":19002.0},{"date":"2020-10-08","close":18709.0},{"date":"2020-10-12","close":17784.0},{"date":"2020-10-13","close":17199.0},{"date":"2020-10-14","close":16907.0},{"date":"2020-10-15","close":17589.0},{"date":"2020-10-16","close":17053.0},{"date":"2020-10-19","close":15737.0},{"date":"2020-10-20","close":15932.0},{"date":"2020-10-21","close":15640.0},{"date":"2020-10-22","close":15396.0},{"date":"2020-10-23","close":15396.0},{"date":"2020-10-26","close":15396.0},{"date":"2020-10-27","close":14958.0},{"date":"2020-10-28","close":15153.0},{"date":"2020-10-29","close":16127.0},{"date":"2020-10-30","close":17004.0},{"date":"2020-11-02","close":17053.0},{"date":"2020-11-03","close":17102.0},{"date":"2020-11-04","close":16858.0},{"date":"2020-11-05","close":17394.0},{"date":"2020-11-06","close":17248.0},{"date":"2020-11-09","close":18417.0},{"date":"2020-11-10","close":17735.0},{"date":"2020-11-11","close":17443.0},{"date":"2020-11-12","close":17443.0},{"date":"2020-11-13","close":18174.0},{"date":"2020-11-16","close":18076.0},{"date":"2020-11-17","close":18125.0},{"date":"2020-11-18","close":18320.0},{"date":"2020-11-19","close":18563.0},{"date":"2020-11-20","close":20707.0},{"date":"2020-11-23","close":19684.0},{"date":"2020-11-24","close":20561.0},{"date":"2020-11-25","close":20171.0},{"date":"2020-11-26","close":18856.0},{"date":"2020-11-27","close":19099.0},{"date":"2020-11-30","close":20220.0},{"date":"2020-12-01","close":22071.0},{"date":"2020-12-02","close":22607.0},{"date":"2020-12-03","close":22559.0},{"date":"2020-12-04","close":21389.0},{"date":"2020-12-07","close":20561.0},{"date":"2020-12-08","close":21633.0},{"date":"2020-12-09","close":21779.0},{"date":"2020-12-10","close":21389.0},{"date":"2020-12-11","close":21730.0},{"date":"2020-12-14","close":21535.0},{"date":"2020-12-15","close":21389.0},{"date":"2020-12-16","close":21389.0},{"date":"2020-12-17","close":21146.0},{"date":"2020-12-18","close":21000.0},{"date":"2020-12-21","close":20756.0},{"date":"2020-12-22","close":20171.0},{"date":"2020-12-23","close":19635.0},{"date":"2020-12-24","close":19684.0},{"date":"2020-12-28","close":19002.0},{"date":"2020-12-29","close":20561.0},{"date":"2020-12-30","close":21389.0},{"date":"2021-01-04","close":23192.0},{"date":"2021-01-05","close":22900.0},{"date":"2021-01-06","close":24410.0},{"date":"2021-01-07","close":23825.0},{"date":"2021-01-08","close":23874.0},{"date":"2021-01-11","close":23679.0},{"date":"2021-01-12","close":23825.0},{"date":"2021-01-13","close":27529.0},{"date":"2021-01-14","close":28113.0},{"date":"2021-01-15","close":28600.0},{"date":"2021-01-18","close":24849.0},{"date":"2021-01-19","close":27626.0},{"date":"2021-01-20","close":27285.0},{"date":"2021-01-21","close":28016.0},{"date":"2021-01-22","close":28016.0},{"date":"2021-01-25","close":27139.0},{"date":"2021-01-26","close":25921.0},{"date":"2021-01-27","close":25433.0},{"date":"2021-01-28","close":26651.0},{"date":"2021-01-29","close":25433.0},{"date":"2021-02-01","close":25336.0},{"date":"2021-02-02","close":24605.0},{"date":"2021-02-03","close":26651.0},{"date":"2021-02-04","close":26554.0},{"date":"2021-02-05","close":26067.0},{"date":"2021-02-08","close":25823.0},{"date":"2021-02-09","close":27382.0},{"date":"2021-02-10","close":28259.0},{"date":"2021-02-15","close":31670.0},{"date":"2021-02-16","close":33375.0},{"date":"2021-02-17","close":32888.0},{"date":"2021-02-18","close":33278.0},{"date":"2021-02-19","close":31573.0},{"date":"2021-02-22","close":34106.0},{"date":"2021-02-23","close":33522.0},{"date":"2021-02-24","close":32791.0},{"date":"2021-02-25","close":33522.0},{"date":"2021-02-26","close":34642.0},{"date":"2021-03-02","close":35470.0},{"date":"2021-03-03","close":36201.0},{"date":"2021-03-04","close":36348.0},{"date":"2021-03-05","close":36348.0},{"date":"2021-03-08","close":35227.0},{"date":"2021-03-09","close":33765.0},{"date":"2021-03-10","close":33278.0},{"date":"2021-03-11","close":32645.0},{"date":"2021-03-12","close":33278.0},{"date":"2021-03-15","close":31670.0},{"date":"2021-03-16","close":30842.0},{"date":"2021-03-17","close":30842.0},{"date":"2021-03-18","close":32303.0},{"date":"2021-03-19","close":34642.0},{"date":"2021-03-22","close":34983.0},{"date":"2021-03-23","close":35373.0},{"date":"2021-03-24","close":34009.0},{"date":"2021-03-25","close":33034.0},{"date":"2021-03-26","close":33278.0},{"date":"2021-03-29","close":32401.0},{"date":"2021-03-30","close":33765.0},{"date":"2021-03-31","close":33619.0},{"date":"2021-04-01","close":35227.0},{"date":"2021-04-02","close":35227.0},{"date":"2021-04-05","close":36445.0},{"date":"2021-04-06","close":35714.0},{"date":"2021-04-07","close":36104.0},{"date":"2021-04-08","close":34983.0},{"date":"2021-04-09","close":35227.0},{"date":"2021-04-12","close":33132.0},{"date":"2021-04-13","close":33278.0},{"date":"2021-04-14","close":33034.0},{"date":"2021-04-15","close":31816.0},{"date":"2021-04-16","close":32547.0},{"date":"2021-04-19","close":31914.0},{"date":"2021-04-20","close":31914.0},{"date":"2021-04-21","close":31426.0},{"date":"2021-04-22","close":33034.0},{"date":"2021-04-23","close":34886.0},{"date":"2021-04-26","close":42341.0},{"date":"2021-04-27","close":42438.0},{"date":"2021-04-28","close":50039.0},{"date":"2021-04-29","close":51403.0},{"date":"2021-04-30","close":52378.0},{"date":"2021-05-03","close":58614.0},{"date":"2021-05-04","close":58955.0},{"date":"2021-05-06","close":68018.0},{"date":"2021-05-07","close":64266.0},{"date":"2021-05-10","close":65825.0},{"date":"2021-05-11","close":64120.0},{"date":"2021-05-12","close":64120.0},{"date":"2021-05-13","close":63243.0},{"date":"2021-05-14","close":67774.0},{"date":"2021-05-17","close":65241.0},{"date":"2021-05-18","close":71819.0},{"date":"2021-05-20","close":81271.0},{"date":"2021-05-21","close":75522.0},{"date":"2021-05-24","close":77081.0},{"date":"2021-05-25","close":72939.0},{"date":"2021-05-26","close":70600.0},{"date":"2021-05-27","close":67677.0},{"date":"2021-05-28","close":70600.0},{"date":"2021-05-31","close":74888.0},{"date":"2021-06-01","close":73524.0},{"date":"2021-06-02","close":69870.0},{"date":"2021-06-03","close":66800.0},{"date":"2021-06-04","close":66800.0},{"date":"2021-06-07","close":63146.0},{"date":"2021-06-08","close":68749.0},{"date":"2021-06-09","close":67531.0},{"date":"2021-06-10","close":64851.0},{"date":"2021-06-11","close":62025.0},{"date":"2021-06-14","close":61781.0},{"date":"2021-06-15","close":62415.0},{"date":"2021-06-16","close":62171.0},{"date":"2021-06-17","close":60076.0},{"date":"2021-06-18","close":57396.0},{"date":"2021-06-21","close":55691.0},{"date":"2021-06-22","close":55691.0},{"date":"2021-06-23","close":55691.0},{"date":"2021-06-24","close":55691.0},{"date":"2021-06-25","close":55691.0},{"date":"2021-06-28","close":55691.0},{"date":"2021-06-29","close":55691.0},{"date":"2021-06-30","close":55691.0},{"date":"2021-07-01","close":55691.0},{"date":"2021-07-02","close":55691.0},{"date":"2021-07-05","close":55691.0},{"date":"2021-07-06","close":55691.0},{"date":"2021-07-07","close":55691.0},{"date":"2021-07-08","close":55691.0},{"date":"2021-07-09","close":55691.0},{"date":"2021-07-12","close":55691.0},{"date":"2021-07-13","close":55691.0},{"date":"2021-07-14","close":55691.0},{"date":"2021-07-15","close":55691.0},{"date":"2021-07-16","close":55691.0},{"date":"2021-07-19","close":55691.0},{"date":"2021-07-20","close":55691.0},{"date":"2021-07-21","close":55691.0},{"date":"2021-07-22","close":55691.0},{"date":"2021-07-23","close":55691.0},{"date":"2021-07-26","close":55691.0},{"date":"2021-07-27","close":55691.0},{"date":"2021-07-28","close":59979.0},{"date":"2021-07-29","close":53596.0},{"date":"2021-07-30","close":51403.0},{"date":"2021-08-02","close":56909.0},{"date":"2021-08-03","close":57104.0},{"date":"2021-08-04","close":54765.0},{"date":"2021-08-05","close":60563.0},{"date":"2021-08-06","close":59394.0},{"date":"2021-08-09","close":55983.0},{"date":"2021-08-10","close":53206.0},{"date":"2021-08-11","close":52329.0},{"date":"2021-08-12","close":51208.0},{"date":"2021-08-13","close":50234.0},{"date":"2021-08-17","close":49600.0},{"date":"2021-08-18","close":49113.0},{"date":"2021-08-19","close":45995.0},{"date":"2021-08-20","close":46921.0},{"date":"2021-08-23","close":48821.0},{"date":"2021-08-24","close":49454.0},{"date":"2021-08-25","close":47359.0},{"date":"2021-08-26","close":45751.0},{"date":"2021-08-27","close":43656.0},{"date":"2021-08-30","close":41269.0},{"date":"2021-08-31","close":42389.0},{"date":"2021-09-01","close":42584.0},{"date":"2021-09-02","close":42292.0},{"date":"2021-09-03","close":41951.0},{"date":"2021-09-06","close":43900.0},{"date":"2021-09-07","close":42779.0},{"date":"2021-09-08","close":43802.0},{"date":"2021-09-09","close":43900.0},{"date":"2021-09-10","close":42389.0},{"date":"2021-09-13","close":41951.0},{"date":"2021-09-14","close":42438.0},{"date":"2021-09-15","close":42535.0},{"date":"2021-09-16","close":44484.0},{"date":"2021-09-17","close":43607.0},{"date":"2021-09-23","close":41415.0},{"date":"2021-09-24","close":40148.0},{"date":"2021-09-27","close":43315.0},{"date":"2021-09-28","close":40733.0},{"date":"2021-09-29","close":35178.0},{"date":"2021-09-30","close":34301.0},{"date":"2021-10-01","close":41269.0},{"date":"2021-10-05","close":47116.0},{"date":"2021-10-06","close":42779.0},{"date":"2021-10-07","close":46677.0},{"date":"2021-10-08","close":44923.0},{"date":"2021-10-12","close":46677.0},{"date":"2021-10-13","close":45946.0},{"date":"2021-10-14","close":47895.0},{"date":"2021-10-15","close":47164.0},{"date":"2021-10-18","close":45897.0},{"date":"2021-10-19","close":45264.0},{"date":"2021-10-20","close":43607.0},{"date":"2021-10-21","close":43315.0},{"date":"2021-10-22","close":44777.0},{"date":"2021-10-25","close":42633.0},{"date":"2021-10-26","close":41366.0},{"date":"2021-10-27","close":40148.0},{"date":"2021-10-28","close":39758.0},{"date":"2021-10-29","close":39661.0},{"date":"2021-11-01","close":40879.0},{"date":"2021-11-02","close":42535.0},{"date":"2021-11-03","close":43023.0},{"date":"2021-11-04","close":41122.0},{"date":"2021-11-05","close":41171.0},{"date":"2021-11-08","close":40733.0},{"date":"2021-11-09","close":39563.0},{"date":"2021-11-10","close":39515.0},{"date":"2021-11-11","close":39222.0},{"date":"2021-11-12","close":37907.0},{"date":"2021-11-15","close":37176.0},{"date":"2021-11-16","close":36932.0},{"date":"2021-11-17","close":36689.0},{"date":"2021-11-18","close":43900.0},{"date":"2021-11-19","close":55058.0},{"date":"2021-11-22","close":56763.0},{"date":"2021-11-23","close":58907.0},{"date":"2021-11-24","close":56324.0},{"date":"2021-11-25","close":58712.0},{"date":"2021-11-26","close":52816.0},{"date":"2021-11-29","close":48139.0},{"date":"2021-11-30","close":45897.0},{"date":"2021-12-01","close":49600.0},{"date":"2021-12-02","close":53937.0},{"date":"2021-12-03","close":54327.0},{"date":"2021-12-06","close":57494.0},{"date":"2021-12-07","close":55106.0},{"date":"2021-12-08","close":50770.0},{"date":"2021-12-09","close":50234.0},{"date":"2021-12-10","close":54570.0},{"date":"2021-12-13","close":52621.0},{"date":"2021-12-14","close":49454.0},{"date":"2021-12-15","close":48918.0},{"date":"2021-12-16","close":48187.0},{"date":"2021-12-17","close":48577.0},{"date":"2021-12-20","close":45167.0},{"date":"2021-12-21","close":43754.0},{"date":"2021-12-22","close":42194.0},{"date":"2021-12-23","close":40051.0},{"date":"2021-12-24","close":40440.0},{"date":"2021-12-27","close":36932.0},{"date":"2021-12-28","close":39661.0},{"date":"2021-12-29","close":43412.0},{"date":"2021-12-30","close":40440.0},{"date":"2022-01-03","close":42584.0},{"date":"2022-01-04","close":43169.0},{"date":"2022-01-05","close":42438.0},{"date":"2022-01-06","close":40245.0},{"date":"2022-01-07","close":40635.0},{"date":"2022-01-10","close":40635.0},{"date":"2022-01-11","close":39027.0},{"date":"2022-01-12","close":39027.0},{"date":"2022-01-13","close":42146.0},{"date":"2022-01-14","close":42877.0},{"date":"2022-01-17","close":41902.0},{"date":"2022-01-18","close":38979.0},{"date":"2022-01-19","close":35276.0},{"date":"2022-01-20","close":35860.0},{"date":"2022-01-21","close":35373.0},{"date":"2022-01-24","close":32791.0},{"date":"2022-01-25","close":30696.0},{"date":"2022-01-26","close":31719.0},{"date":"2022-01-27","close":28941.0},{"date":"2022-01-28","close":30354.0},{"date":"2022-02-03","close":29867.0},{"date":"2022-02-04","close":29672.0},{"date":"2022-02-07","close":29234.0},{"date":"2022-02-08","close":29526.0},{"date":"2022-02-09","close":29965.0},{"date":"2022-02-10","close":30208.0},{"date":"2022-02-11","close":30208.0},{"date":"2022-02-14","close":31378.0},{"date":"2022-02-15","close":37078.0},{"date":"2022-02-16","close":36104.0},{"date":"2022-02-17","close":34009.0},{"date":"2022-02-18","close":35276.0},{"date":"2022-02-21","close":35958.0},{"date":"2022-02-22","close":34447.0},{"date":"2022-02-23","close":33570.0},{"date":"2022-02-24","close":31719.0},{"date":"2022-02-25","close":32352.0},{"date":"2022-02-28","close":32157.0},{"date":"2022-03-02","close":32255.0},{"date":"2022-03-03","close":32791.0},{"date":"2022-03-04","close":33132.0},{"date":"2022-03-07","close":32547.0},{"date":"2022-03-08","close":34058.0},{"date":"2022-03-10","close":35470.0},{"date":"2022-03-11","close":36445.0},{"date":"2022-03-14","close":34740.0},{"date":"2022-03-15","close":24313.0},{"date":"2022-03-16","close":27577.0},{"date":"2022-03-17","close":26457.0},{"date":"2022-03-18","close":26067.0},{"date":"2022-03-21","close":28357.0},{"date":"2022-03-22","close":36883.0},{"date":"2022-03-23","close":35665.0},{"date":"2022-03-24","close":34252.0},{"date":"2022-03-25","close":36153.0},{"date":"2022-03-28","close":34545.0},{"date":"2022-03-29","close":32791.0},{"date":"2022-03-30","close":32839.0},{"date":"2022-03-31","close":33034.0},{"date":"2022-04-01","close":31719.0},{"date":"2022-04-04","close":33278.0},{"date":"2022-04-05","close":31329.0},{"date":"2022-04-06","close":30354.0},{"date":"2022-04-07","close":30257.0},{"date":"2022-04-08","close":30939.0},{"date":"2022-04-11","close":29965.0},{"date":"2022-04-12","close":28941.0},{"date":"2022-04-13","close":26895.0},{"date":"2022-04-14","close":27382.0},{"date":"2022-04-15","close":27870.0},{"date":"2022-04-18","close":27577.0},{"date":"2022-04-19","close":27041.0},{"date":"2022-04-20","close":25677.0},{"date":"2022-04-21","close":25580.0},{"date":"2022-04-22","close":25872.0},{"date":"2022-04-25","close":24946.0},{"date":"2022-04-26","close":25336.0},{"date":"2022-04-27","close":24849.0},{"date":"2022-04-28","close":24897.0},{"date":"2022-04-29","close":24897.0},{"date":"2022-05-02","close":26116.0},{"date":"2022-05-03","close":28552.0},{"date":"2022-05-04","close":28064.0},{"date":"2022-05-06","close":27577.0},{"date":"2022-05-09","close":27334.0},{"date":"2022-05-10","close":26846.0},{"date":"2022-05-11","close":26457.0},{"date":"2022-05-12","close":25190.0},{"date":"2022-05-13","close":25628.0},{"date":"2022-05-16","close":25580.0},{"date":"2022-05-17","close":26164.0},{"date":"2022-05-18","close":25969.0},{"date":"2022-05-19","close":25336.0},{"date":"2022-05-20","close":25726.0},{"date":"2022-05-23","close":25677.0},{"date":"2022-05-24","close":24703.0},{"date":"2022-05-25","close":23923.0},{"date":"2022-05-26","close":23533.0},{"date":"2022-05-27","close":23728.0},{"date":"2022-05-30","close":23825.0},{"date":"2022-05-31","close":23728.0},{"date":"2022-06-02","close":23338.0},{"date":"2022-06-03","close":25482.0},{"date":"2022-06-07","close":26359.0},{"date":"2022-06-08","close":24508.0},{"date":"2022-06-09","close":23241.0},{"date":"2022-06-10","close":22997.0},{"date":"2022-06-13","close":21389.0},{"date":"2022-06-14","close":20853.0},{"date":"2022-06-15","close":18953.0},{"date":"2022-06-16","close":21341.0},{"date":"2022-06-17","close":20074.0},{"date":"2022-06-20","close":18174.0},{"date":"2022-06-21","close":18515.0},{"date":"2022-06-22","close":16322.0},{"date":"2022-06-23","close":15396.0},{"date":"2022-06-24","close":16517.0},{"date":"2022-06-27","close":17102.0},{"date":"2022-06-28","close":16371.0},{"date":"2022-06-29","close":16517.0},{"date":"2022-06-30","close":15835.0},{"date":"2022-07-01","close":15689.0},{"date":"2022-07-04","close":15348.0},{"date":"2022-07-05","close":15640.0},{"date":"2022-07-06","close":15591.0},{"date":"2022-07-07","close":15835.0},{"date":"2022-07-08","close":16663.0},{"date":"2022-07-11","close":16517.0},{"date":"2022-07-12","close":15835.0},{"date":"2022-07-13","close":15542.0},{"date":"2022-07-14","close":15591.0},{"date":"2022-07-15","close":16127.0},{"date":"2022-07-18","close":17004.0},{"date":"2022-07-19","close":17150.0},{"date":"2022-07-20","close":17296.0},{"date":"2022-07-21","close":20853.0},{"date":"2022-07-22","close":21682.0},{"date":"2022-07-25","close":23484.0},{"date":"2022-07-26","close":24508.0},{"date":"2022-07-27","close":25092.0},{"date":"2022-07-28","close":27529.0},{"date":"2022-07-29","close":30403.0},{"date":"2022-08-01","close":25385.0},{"date":"2022-08-02","close":26798.0},{"date":"2022-08-03","close":27626.0},{"date":"2022-08-04","close":26651.0},{"date":"2022-08-05","close":26846.0},{"date":"2022-08-08","close":25628.0},{"date":"2022-08-09","close":24995.0},{"date":"2022-08-10","close":24410.0},{"date":"2022-08-11","close":24605.0},{"date":"2022-08-12","close":31962.0},{"date":"2022-08-16","close":32839.0},{"date":"2022-08-17","close":28503.0},{"date":"2022-08-18","close":27723.0},{"date":"2022-08-19","close":27285.0},{"date":"2022-08-22","close":25823.0},{"date":"2022-08-23","close":25190.0},{"date":"2022-08-24","close":24605.0},{"date":"2022-08-25","close":25238.0},{"date":"2022-08-26","close":24605.0},{"date":"2022-08-29","close":23728.0},{"date":"2022-08-30","close":28795.0},{"date":"2022-08-31","close":27675.0},{"date":"2022-09-01","close":25287.0},{"date":"2022-09-02","close":22169.0},{"date":"2022-09-05","close":20658.0},{"date":"2022-09-06","close":19489.0},{"date":"2022-09-07","close":18076.0},{"date":"2022-09-08","close":17102.0},{"date":"2022-09-13","close":17491.0},{"date":"2022-09-14","close":19099.0},{"date":"2022-09-15","close":18125.0},{"date":"2022-09-16","close":16955.0},{"date":"2022-09-19","close":16176.0},{"date":"2022-09-20","close":15932.0},{"date":"2022-09-21","close":15494.0},{"date":"2022-09-22","close":15396.0},{"date":"2022-09-23","close":15494.0},{"date":"2022-09-26","close":14129.0},{"date":"2022-09-27","close":13935.0},{"date":"2022-09-28","close":13204.0},{"date":"2022-09-29","close":13155.0},{"date":"2022-09-30","close":12619.0},{"date":"2022-10-04","close":13301.0},{"date":"2022-10-05","close":12814.0},{"date":"2022-10-06","close":13788.0},{"date":"2022-10-07","close":17881.0},{"date":"2022-10-11","close":19976.0},{"date":"2022-10-12","close":20269.0},{"date":"2022-10-13","close":17394.0},{"date":"2022-10-14","close":17248.0},{"date":"2022-10-17","close":16371.0},{"date":"2022-10-18","close":16907.0},{"date":"2022-10-19","close":16614.0},{"date":"2022-10-20","close":17199.0},{"date":"2022-10-21","close":18222.0},{"date":"2022-10-24","close":18709.0},{"date":"2022-10-25","close":17979.0},{"date":"2022-10-26","close":17784.0},{"date":"2022-10-27","close":17686.0},{"date":"2022-10-28","close":17345.0},{"date":"2022-10-31","close":17394.0},{"date":"2022-11-01","close":17199.0},{"date":"2022-11-02","close":16663.0},{"date":"2022-11-03","close":16809.0},{"date":"2022-11-04","close":16468.0},{"date":"2022-11-07","close":16712.0},{"date":"2022-11-08","close":16663.0},{"date":"2022-11-09","close":17248.0},{"date":"2022-11-10","close":18807.0},{"date":"2022-11-11","close":18466.0},{"date":"2022-11-14","close":17930.0},{"date":"2022-11-15","close":18027.0},{"date":"2022-11-16","close":17589.0},{"date":"2022-11-17","close":17199.0},{"date":"2022-11-18","close":16955.0},{"date":"2022-11-21","close":16566.0},{"date":"2022-11-22","close":16273.0},{"date":"2022-11-23","close":16078.0},{"date":"2022-11-24","close":16225.0},{"date":"2022-11-25","close":15396.0},{"date":"2022-11-28","close":14714.0},{"date":"2022-11-29","close":14812.0},{"date":"2022-11-30","close":14909.0},{"date":"2022-12-01","close":15006.0},{"date":"2022-12-02","close":15250.0},{"date":"2022-12-05","close":15542.0},{"date":"2022-12-06","close":15883.0},{"date":"2022-12-07","close":15932.0},{"date":"2022-12-08","close":20707.0},{"date":"2022-12-09","close":24410.0},{"date":"2022-12-12","close":24410.0},{"date":"2022-12-13","close":27236.0},{"date":"2022-12-14","close":26993.0},{"date":"2022-12-15","close":24995.0},{"date":"2022-12-16","close":24215.0},{"date":"2022-12-19","close":22802.0},{"date":"2022-12-20","close":22754.0},{"date":"2022-12-21","close":21000.0},{"date":"2022-12-22","close":20756.0},{"date":"2022-12-23","close":20756.0},{"date":"2022-12-26","close":20951.0},{"date":"2022-12-27","close":21584.0},{"date":"2022-12-28","close":19489.0},{"date":"2022-12-29","close":19879.0},{"date":"2023-01-02","close":20756.0},{"date":"2023-01-03","close":19928.0},{"date":"2023-01-04","close":19879.0},{"date":"2023-01-05","close":19099.0},{"date":"2023-01-06","close":18953.0},{"date":"2023-01-09","close":19392.0},{"date":"2023-01-10","close":18953.0},{"date":"2023-01-11","close":19733.0},{"date":"2023-01-12","close":19440.0},{"date":"2023-01-13","close":19635.0},{"date":"2023-01-16","close":19489.0},{"date":"2023-01-17","close":19294.0},{"date":"2023-01-18","close":18709.0},{"date":"2023-01-19","close":18174.0},{"date":"2023-01-20","close":18417.0},{"date":"2023-01-25","close":17784.0},{"date":"2023-01-26","close":17735.0},{"date":"2023-01-27","close":17784.0},{"date":"2023-01-30","close":17345.0},{"date":"2023-01-31","close":17199.0},{"date":"2023-02-01","close":17199.0},{"date":"2023-02-02","close":17735.0},{"date":"2023-02-03","close":17686.0},{"date":"2023-02-06","close":18271.0},{"date":"2023-02-07","close":18612.0},{"date":"2023-02-08","close":18222.0},{"date":"2023-02-09","close":17784.0},{"date":"2023-02-10","close":17638.0},{"date":"2023-02-13","close":17394.0},{"date":"2023-02-14","close":17345.0},{"date":"2023-02-15","close":17004.0},{"date":"2023-02-16","close":17199.0},{"date":"2023-02-17","close":17979.0},{"date":"2023-02-20","close":18076.0},{"date":"2023-02-21","close":17930.0},{"date":"2023-02-22","close":18515.0},{"date":"2023-02-23","close":18466.0},{"date":"2023-02-24","close":17832.0},{"date":"2023-02-27","close":17394.0},{"date":"2023-02-28","close":16761.0},{"date":"2023-03-02","close":15591.0},{"date":"2023-03-03","close":15445.0},{"date":"2023-03-06","close":15153.0},{"date":"2023-03-07","close":14665.0},{"date":"2023-03-08","close":14373.0},{"date":"2023-03-09","close":15201.0},{"date":"2023-03-10","close":14519.0},{"date":"2023-03-13","close":13983.0},{"date":"2023-03-14","close":13350.0},{"date":"2023-03-15","close":14909.0},{"date":"2023-03-16","close":14958.0},{"date":"2023-03-17","close":14568.0},{"date":"2023-03-20","close":14227.0},{"date":"2023-03-21","close":14032.0},{"date":"2023-03-22","close":13935.0},{"date":"2023-03-23","close":13886.0},{"date":"2023-03-24","close":14032.0},{"date":"2023-03-27","close":13155.0},{"date":"2023-03-28","close":13447.0},{"date":"2023-03-29","close":13350.0},{"date":"2023-03-30","close":13301.0},{"date":"2023-03-31","close":13350.0},{"date":"2023-04-03","close":13155.0},{"date":"2023-04-04","close":13740.0},{"date":"2023-04-05","close":16127.0},{"date":"2023-04-06","close":15104.0},{"date":"2023-04-07","close":14422.0},{"date":"2023-04-10","close":14422.0},{"date":"2023-04-11","close":14373.0},{"date":"2023-04-12","close":14958.0},{"date":"2023-04-13","close":15055.0},{"date":"2023-04-14","close":14860.0},{"date":"2023-04-17","close":14422.0},{"date":"2023-04-18","close":14617.0},{"date":"2023-04-19","close":14568.0},{"date":"2023-04-20","close":13935.0},{"date":"2023-04-21","close":13642.0},{"date":"2023-04-24","close":13252.0},{"date":"2023-04-25","close":13009.0},{"date":"2023-04-26","close":12863.0},{"date":"2023-04-27","close":12765.0},{"date":"2023-04-28","close":12911.0},{"date":"2023-05-02","close":14032.0},{"date":"2023-05-03","close":13642.0},{"date":"2023-05-04","close":13252.0},{"date":"2023-05-08","close":12863.0},{"date":"2023-05-09","close":13691.0},{"date":"2023-05-10","close":12278.0},{"date":"2023-05-11","close":10719.0},{"date":"2023-05-12","close":11498.0},{"date":"2023-05-15","close":11498.0},{"date":"2023-05-16","close":11498.0},{"date":"2023-05-17","close":11498.0},{"date":"2023-05-18","close":11498.0},{"date":"2023-05-19","close":11498.0},{"date":"2023-05-22","close":11498.0},{"date":"2023-05-23","close":11498.0},{"date":"2023-05-24","close":11498.0},{"date":"2023-05-25","close":11498.0},{"date":"2023-05-26","close":11498.0},{"date":"2023-05-30","close":11498.0},{"date":"2023-05-31","close":11498.0},{"date":"2023-06-01","close":11498.0},{"date":"2023-06-02","close":11498.0},{"date":"2023-06-05","close":11498.0},{"date":"2023-06-07","close":11498.0},{"date":"2023-06-08","close":11498.0},{"date":"2023-06-09","close":11498.0},{"date":"2023-06-12","close":11498.0},{"date":"2023-06-13","close":11498.0},{"date":"2023-06-14","close":11498.0},{"date":"2023-06-15","close":11498.0},{"date":"2023-06-16","close":14933.0},{"date":"2023-06-19","close":13545.0},{"date":"2023-06-20","close":13325.0},{"date":"2023-06-21","close":12595.0},{"date":"2023-06-22","close":11718.0},{"date":"2023-06-23","close":11450.0},{"date":"2023-06-26","close":11961.0},{"date":"2023-06-27","close":11474.0},{"date":"2023-06-28","close":11035.0},{"date":"2023-06-29","close":11109.0},{"date":"2023-06-30","close":11011.0},{"date":"2023-07-03","close":11839.0},{"date":"2023-07-04","close":11547.0},{"date":"2023-07-05","close":11912.0},{"date":"2023-07-06","close":12229.0},{"date":"2023-07-07","close":12229.0},{"date":"2023-07-10","close":11766.0},{"date":"2023-07-11","close":11791.0},{"date":"2023-07-12","close":11571.0},{"date":"2023-07-13","close":11450.0},{"date":"2023-07-14","close":11352.0},{"date":"2023-07-17","close":9345.0},{"date":"2023-07-18","close":9384.0},{"date":"2023-07-19","close":9018.0},{"date":"2023-07-20","close":8926.0},{"date":"2023-07-21","close":8736.0},{"date":"2023-07-24","close":8356.0},{"date":"2023-07-25","close":7698.0},{"date":"2023-07-26","close":7011.0},{"date":"2023-07-27","close":7430.0},{"date":"2023-07-28","close":7435.0},{"date":"2023-07-31","close":7386.0},{"date":"2023-08-01","close":7547.0},{"date":"2023-08-02","close":7440.0},{"date":"2023-08-03","close":7240.0},{"date":"2023-08-04","close":7308.0},{"date":"2023-08-07","close":7332.0},{"date":"2023-08-08","close":7225.0},{"date":"2023-08-09","close":7035.0},{"date":"2023-08-10","close":7025.0},{"date":"2023-08-11","close":7284.0},{"date":"2023-08-14","close":7211.0},{"date":"2023-08-16","close":6923.0},{"date":"2023-08-17","close":6909.0},{"date":"2023-08-18","close":6772.0},{"date":"2023-08-21","close":6616.0},{"date":"2023-08-22","close":6436.0},{"date":"2023-08-23","close":6470.0},{"date":"2023-08-24","close":6631.0},{"date":"2023-08-25","close":6597.0},{"date":"2023-08-28","close":6840.0},{"date":"2023-08-29","close":6879.0},{"date":"2023-08-30","close":6889.0},{"date":"2023-08-31","close":7362.0},{"date":"2023-09-01","close":8794.0},{"date":"2023-09-04","close":8955.0},{"date":"2023-09-05","close":9038.0},{"date":"2023-09-06","close":8604.0},{"date":"2023-09-07","close":8551.0},{"date":"2023-09-08","close":8224.0},{"date":"2023-09-11","close":8395.0},{"date":"2023-09-12","close":8292.0},{"date":"2023-09-13","close":8146.0},{"date":"2023-09-14","close":8351.0},{"date":"2023-09-15","close":8750.0},{"date":"2023-09-18","close":8736.0},{"date":"2023-09-19","close":8848.0},{"date":"2023-09-20","close":8629.0},{"date":"2023-09-21","close":8434.0},{"date":"2023-09-22","close":8585.0},{"date":"2023-09-25","close":8112.0},{"date":"2023-09-26","close":7742.0},{"date":"2023-09-27","close":7844.0},{"date":"2023-10-04","close":8356.0},{"date":"2023-10-05","close":8663.0},{"date":"2023-10-06","close":9296.0},{"date":"2023-10-10","close":10256.0},{"date":"2023-10-11","close":10719.0},{"date":"2023-10-12","close":10183.0},{"date":"2023-10-13","close":11766.0},{"date":"2023-10-16","close":10694.0},{"date":"2023-10-17","close":10305.0},{"date":"2023-10-18","close":9257.0},{"date":"2023-10-19","close":10085.0},{"date":"2023-10-20","close":9642.0},{"date":"2023-10-23","close":9155.0},{"date":"2023-10-24","close":8867.0},{"date":"2023-10-25","close":8672.0},{"date":"2023-10-26","close":8760.0},{"date":"2023-10-27","close":9013.0},{"date":"2023-10-30","close":8200.0},{"date":"2023-10-31","close":8458.0},{"date":"2023-11-01","close":8814.0},{"date":"2023-11-02","close":9208.0},{"date":"2023-11-03","close":9208.0},{"date":"2023-11-06","close":8999.0},{"date":"2023-11-07","close":8629.0},{"date":"2023-11-08","close":8667.0},{"date":"2023-11-09","close":8560.0},{"date":"2023-11-10","close":8531.0},{"date":"2023-11-13","close":8575.0},{"date":"2023-11-14","close":8404.0},{"date":"2023-11-15","close":8434.0},{"date":"2023-11-16","close":8312.0},{"date":"2023-11-17","close":8346.0},{"date":"2023-11-20","close":8409.0},{"date":"2023-11-21","close":9291.0},{"date":"2023-11-22","close":9252.0},{"date":"2023-11-23","close":8984.0},{"date":"2023-11-24","close":10134.0},{"date":"2023-11-27","close":9696.0},{"date":"2023-11-28","close":9866.0},{"date":"2023-11-29","close":9681.0},{"date":"2023-11-30","close":9257.0},{"date":"2023-12-01","close":9496.0},{"date":"2023-12-04","close":9720.0},{"date":"2023-12-05","close":9710.0},{"date":"2023-12-06","close":9666.0},{"date":"2023-12-07","close":9666.0},{"date":"2023-12-08","close":9730.0},{"date":"2023-12-11","close":9725.0},{"date":"2023-12-12","close":9691.0},{"date":"2023-12-13","close":10353.0},{"date":"2023-12-14","close":10719.0},{"date":"2023-12-15","close":10475.0},{"date":"2023-12-18","close":10232.0},{"date":"2023-12-19","close":10280.0},{"date":"2023-12-20","close":10329.0},{"date":"2023-12-21","close":10573.0},{"date":"2023-12-22","close":10305.0},{"date":"2023-12-26","close":10037.0},{"date":"2023-12-27","close":9739.0},{"date":"2023-12-28","close":9769.0},{"date":"2024-01-02","close":9710.0},{"date":"2024-01-03","close":9681.0},{"date":"2024-01-04","close":10841.0},{"date":"2024-01-05","close":9257.0},{"date":"2024-01-08","close":9277.0},{"date":"2024-01-09","close":9350.0},{"date":"2024-01-10","close":8819.0},{"date":"2024-01-11","close":8512.0},{"date":"2024-01-12","close":8516.0},{"date":"2024-01-15","close":8229.0},{"date":"2024-01-16","close":8716.0},{"date":"2024-01-17","close":8546.0},{"date":"2024-01-18","close":8745.0},{"date":"2024-01-19","close":8711.0},{"date":"2024-01-22","close":8843.0},{"date":"2024-01-23","close":8672.0},{"date":"2024-01-24","close":8477.0},{"date":"2024-01-25","close":8185.0},{"date":"2024-01-26","close":8175.0},{"date":"2024-01-29","close":8229.0},{"date":"2024-01-30","close":8214.0},{"date":"2024-01-31","close":8049.0},{"date":"2024-02-01","close":7873.0},{"date":"2024-02-02","close":7513.0},{"date":"2024-02-05","close":7313.0},{"date":"2024-02-06","close":7479.0},{"date":"2024-02-07","close":7639.0},{"date":"2024-02-08","close":7708.0},{"date":"2024-02-13","close":7980.0},{"date":"2024-02-14","close":7795.0},{"date":"2024-02-15","close":7912.0},{"date":"2024-02-16","close":8224.0},{"date":"2024-02-19","close":7941.0},{"date":"2024-02-20","close":7937.0},{"date":"2024-02-21","close":8141.0},{"date":"2024-02-22","close":8063.0},{"date":"2024-02-23","close":7995.0},{"date":"2024-02-26","close":7177.0},{"date":"2024-02-27","close":7142.0},{"date":"2024-02-28","close":6650.0},{"date":"2024-02-29","close":6650.0},{"date":"2024-03-04","close":6494.0},{"date":"2024-03-05","close":6641.0},{"date":"2024-03-06","close":6879.0},{"date":"2024-03-07","close":7406.0},{"date":"2024-03-08","close":8205.0},{"date":"2024-03-11","close":8234.0},{"date":"2024-03-12","close":7907.0},{"date":"2024-03-13","close":8400.0},{"date":"2024-03-14","close":8994.0},{"date":"2024-03-15","close":8468.0},{"date":"2024-03-18","close":8039.0},{"date":"2024-03-19","close":8039.0},{"date":"2024-03-20","close":8000.0},{"date":"2024-03-21","close":7834.0},{"date":"2024-03-22","close":8307.0},{"date":"2024-03-25","close":8010.0},{"date":"2024-03-26","close":7790.0},{"date":"2024-03-27","close":7868.0},{"date":"2024-03-28","close":8044.0},{"date":"2024-03-29","close":7829.0},{"date":"2024-04-01","close":7956.0},{"date":"2024-04-02","close":7776.0},{"date":"2024-04-03","close":7678.0},{"date":"2024-04-04","close":7561.0},{"date":"2024-04-05","close":7406.0},{"date":"2024-04-08","close":7406.0},{"date":"2024-04-09","close":7211.0},{"date":"2024-04-11","close":7259.0},{"date":"2024-04-12","close":7167.0},{"date":"2024-04-15","close":6860.0},{"date":"2024-04-16","close":7138.0},{"date":"2024-04-17","close":6918.0},{"date":"2024-04-18","close":7040.0},{"date":"2024-04-19","close":6728.0},{"date":"2024-04-22","close":6728.0},{"date":"2024-04-23","close":6704.0},{"date":"2024-04-24","close":6723.0},{"date":"2024-04-25","close":6563.0},{"date":"2024-04-26","close":6631.0},{"date":"2024-04-29","close":6626.0},{"date":"2024-04-30","close":7181.0},{"date":"2024-05-02","close":8706.0},{"date":"2024-05-03","close":8302.0},{"date":"2024-05-07","close":7674.0},{"date":"2024-05-08","close":7430.0},{"date":"2024-05-09","close":7401.0},{"date":"2024-05-10","close":7966.0},{"date":"2024-05-13","close":7747.0},{"date":"2024-05-14","close":7737.0},{"date":"2024-05-16","close":7620.0},{"date":"2024-05-17","close":7688.0},{"date":"2024-05-20","close":7503.0},{"date":"2024-05-21","close":7133.0},{"date":"2024-05-22","close":7016.0},{"date":"2024-05-23","close":6826.0},{"date":"2024-05-24","close":6870.0},{"date":"2024-05-27","close":6860.0},{"date":"2024-05-28","close":6831.0},{"date":"2024-05-29","close":7025.0},{"date":"2024-05-30","close":7230.0},{"date":"2024-05-31","close":6977.0},{"date":"2024-06-03","close":6845.0},{"date":"2024-06-04","close":6772.0},{"date":"2024-06-05","close":6602.0},{"date":"2024-06-07","close":6636.0},{"date":"2024-06-10","close":6738.0},{"date":"2024-06-11","close":6636.0},{"date":"2024-06-12","close":6587.0},{"date":"2024-06-13","close":6577.0},{"date":"2024-06-14","close":6431.0},{"date":"2024-06-17","close":6616.0},{"date":"2024-06-18","close":6416.0},{"date":"2024-06-19","close":6290.0},{"date":"2024-06-20","close":6338.0},{"date":"2024-06-21","close":6348.0},{"date":"2024-06-24","close":6241.0},{"date":"2024-06-25","close":6163.0},{"date":"2024-06-26","close":6075.0},{"date":"2024-06-27","close":5944.0},{"date":"2024-06-28","close":5929.0},{"date":"2024-07-01","close":5929.0},{"date":"2024-07-02","close":5846.0},{"date":"2024-07-03","close":5798.0},{"date":"2024-07-04","close":6319.0},{"date":"2024-07-05","close":5871.0},{"date":"2024-07-08","close":6090.0},{"date":"2024-07-09","close":5997.0},{"date":"2024-07-10","close":6139.0},{"date":"2024-07-11","close":6114.0},{"date":"2024-07-12","close":6241.0},{"date":"2024-07-15","close":6236.0},{"date":"2024-07-16","close":6095.0},{"date":"2024-07-17","close":6032.0},{"date":"2024-07-18","close":5939.0},{"date":"2024-07-19","close":5885.0},{"date":"2024-07-22","close":5963.0},{"date":"2024-07-23","close":5929.0},{"date":"2024-07-24","close":5841.0},{"date":"2024-07-25","close":5676.0},{"date":"2024-07-26","close":5676.0},{"date":"2024-07-29","close":5651.0},{"date":"2024-07-30","close":5432.0},{"date":"2024-07-31","close":5574.0},{"date":"2024-08-01","close":5783.0},{"date":"2024-08-02","close":6134.0},{"date":"2024-08-05","close":5427.0},{"date":"2024-08-06","close":5505.0},{"date":"2024-08-07","close":5768.0},{"date":"2024-08-08","close":5642.0},{"date":"2024-08-09","close":5725.0},{"date":"2024-08-12","close":5764.0},{"date":"2024-08-13","close":5461.0},{"date":"2024-08-14","close":5432.0},{"date":"2024-08-16","close":5369.0},{"date":"2024-08-19","close":5895.0},{"date":"2024-08-20","close":6285.0},{"date":"2024-08-21","close":6056.0},{"date":"2024-08-22","close":5993.0},{"date":"2024-08-23","close":5876.0},{"date":"2024-08-26","close":5890.0},{"date":"2024-08-27","close":5749.0},{"date":"2024-08-28","close":5666.0},{"date":"2024-08-29","close":5754.0},{"date":"2024-08-30","close":6032.0},{"date":"2024-09-02","close":5793.0},{"date":"2024-09-03","close":5846.0},{"date":"2024-09-04","close":5861.0},{"date":"2024-09-05","close":5661.0},{"date":"2024-09-06","close":5656.0},{"date":"2024-09-09","close":5676.0},{"date":"2024-09-10","close":5539.0},{"date":"2024-09-11","close":5510.0},{"date":"2024-09-12","close":5549.0},{"date":"2024-09-13","close":5476.0},{"date":"2024-09-19","close":5452.0},{"date":"2024-09-20","close":5574.0},{"date":"2024-09-23","close":5549.0},{"date":"2024-09-24","close":5666.0},{"date":"2024-09-25","close":5671.0},{"date":"2024-09-26","close":5681.0},{"date":"2024-09-27","close":5681.0},{"date":"2024-09-30","close":5593.0},{"date":"2024-10-02","close":5588.0},{"date":"2024-10-04","close":5622.0},{"date":"2024-10-07","close":5647.0},{"date":"2024-10-08","close":5744.0},{"date":"2024-10-10","close":5866.0},{"date":"2024-10-11","close":5949.0},{"date":"2024-10-14","close":5729.0},{"date":"2024-10-15","close":5734.0},{"date":"2024-10-16","close":5622.0},{"date":"2024-10-17","close":5505.0},{"date":"2024-10-18","close":5471.0},{"date":"2024-10-21","close":5340.0},{"date":"2024-10-22","close":5330.0},{"date":"2024-10-23","close":5310.0},{"date":"2024-10-24","close":5257.0},{"date":"2024-10-25","close":5340.0},{"date":"2024-10-28","close":5340.0},{"date":"2024-10-29","close":5325.0},{"date":"2024-10-30","close":5296.0},{"date":"2024-10-31","close":5325.0},{"date":"2024-11-01","close":5306.0},{"date":"2024-11-04","close":5320.0},{"date":"2024-11-05","close":5247.0},{"date":"2024-11-06","close":5242.0},{"date":"2024-11-07","close":5223.0},{"date":"2024-11-08","close":5223.0},{"date":"2024-11-11","close":5150.0},{"date":"2024-11-12","close":4969.0},{"date":"2024-11-13","close":4677.0},{"date":"2024-11-14","close":4696.0},{"date":"2024-11-15","close":4760.0},{"date":"2024-11-18","close":4760.0},{"date":"2024-11-19","close":4653.0},{"date":"2024-11-20","close":4599.0},{"date":"2024-11-21","close":4628.0},{"date":"2024-11-22","close":4521.0},{"date":"2024-11-25","close":4506.0},{"date":"2024-11-26","close":4506.0},{"date":"2024-11-27","close":4458.0},{"date":"2024-11-28","close":4180.0},{"date":"2024-11-29","close":4209.0},{"date":"2024-12-02","close":4638.0},{"date":"2024-12-03","close":4667.0},{"date":"2024-12-04","close":4477.0},{"date":"2024-12-05","close":4385.0},{"date":"2024-12-06","close":4375.0},{"date":"2024-12-09","close":4005.0},{"date":"2024-12-10","close":4068.0},{"date":"2024-12-11","close":4404.0},{"date":"2024-12-12","close":4458.0},{"date":"2024-12-13","close":4502.0},{"date":"2024-12-16","close":4443.0},{"date":"2024-12-17","close":4277.0},{"date":"2024-12-18","close":4312.0},{"date":"2024-12-19","close":4229.0},{"date":"2024-12-20","close":4014.0},{"date":"2024-12-23","close":3970.0},{"date":"2024-12-24","close":3995.0},{"date":"2024-12-26","close":3980.0},{"date":"2024-12-27","close":3946.0},{"date":"2024-12-30","close":3927.0},{"date":"2025-01-02","close":3946.0},{"date":"2025-01-03","close":4058.0},{"date":"2025-01-06","close":4185.0},{"date":"2025-01-07","close":4102.0},{"date":"2025-01-08","close":4009.0},{"date":"2025-01-09","close":4014.0},{"date":"2025-01-10","close":3956.0},{"date":"2025-01-13","close":3912.0},{"date":"2025-01-14","close":3902.0},{"date":"2025-01-15","close":3858.0},{"date":"2025-01-16","close":3995.0},{"date":"2025-01-17","close":3951.0},{"date":"2025-01-20","close":3912.0},{"date":"2025-01-21","close":3936.0},{"date":"2025-01-22","close":3966.0},{"date":"2025-01-23","close":3995.0},{"date":"2025-01-24","close":4087.0},{"date":"2025-01-31","close":4029.0},{"date":"2025-02-03","close":3873.0},{"date":"2025-02-04","close":4131.0},{"date":"2025-02-05","close":3897.0},{"date":"2025-02-06","close":3897.0},{"date":"2025-02-07","close":3878.0},{"date":"2025-02-10","close":3727.0},{"date":"2025-02-11","close":3703.0},{"date":"2025-02-12","close":3512.0},{"date":"2025-02-13","close":3508.0},{"date":"2025-02-14","close":3449.0},{"date":"2025-02-17","close":3337.0},{"date":"2025-02-18","close":3371.0},{"date":"2025-02-19","close":3508.0},{"date":"2025-02-20","close":3386.0},{"date":"2025-02-21","close":3439.0},{"date":"2025-02-24","close":3527.0},{"date":"2025-02-25","close":3449.0},{"date":"2025-02-26","close":3405.0},{"date":"2025-02-27","close":3410.0},{"date":"2025-02-28","close":3298.0},{"date":"2025-03-04","close":3079.0},{"date":"2025-03-05","close":3152.0},{"date":"2025-03-06","close":3327.0},{"date":"2025-03-07","close":3318.0},{"date":"2025-03-10","close":3386.0},{"date":"2025-03-11","close":3532.0},{"date":"2025-03-12","close":3566.0},{"date":"2025-03-13","close":3668.0},{"date":"2025-03-14","close":3732.0},{"date":"2025-03-17","close":3634.0},{"date":"2025-03-18","close":3493.0},{"date":"2025-03-19","close":3503.0},{"date":"2025-03-20","close":3668.0},{"date":"2025-03-21","close":3542.0},{"date":"2025-03-24","close":3469.0},{"date":"2025-03-25","close":3561.0},{"date":"2025-03-26","close":3542.0},{"date":"2025-03-27","close":3454.0},{"date":"2025-03-28","close":3634.0},{"date":"2025-03-31","close":3678.0},{"date":"2025-04-01","close":3634.0},{"date":"2025-04-02","close":3659.0},{"date":"2025-04-03","close":3610.0},{"date":"2025-04-04","close":3503.0},{"date":"2025-04-07","close":3361.0},{"date":"2025-04-08","close":3366.0},{"date":"2025-04-09","close":3210.0},{"date":"2025-04-10","close":3274.0},{"date":"2025-04-11","close":3435.0},{"date":"2025-04-14","close":3815.0},{"date":"2025-04-15","close":4726.0},{"date":"2025-04-16","close":5919.0},{"date":"2025-04-17","close":6480.0},{"date":"2025-04-18","close":7308.0},{"date":"2025-04-21","close":8482.0},{"date":"2025-04-22","close":8307.0},{"date":"2025-04-23","close":8711.0},{"date":"2025-04-24","close":8770.0},{"date":"2025-04-25","close":9189.0},{"date":"2025-04-28","close":8784.0},{"date":"2025-04-29","close":8039.0},{"date":"2025-04-30","close":8302.0},{"date":"2025-05-02","close":8599.0},{"date":"2025-05-07","close":8765.0},{"date":"2025-05-08","close":8789.0},{"date":"2025-05-09","close":8784.0},{"date":"2025-05-12","close":9496.0},{"date":"2025-05-13","close":9671.0},{"date":"2025-05-14","close":9398.0},{"date":"2025-05-15","close":9155.0},{"date":"2025-05-16","close":9087.0},{"date":"2025-05-19","close":8745.0},{"date":"2025-05-20","close":8468.0},{"date":"2025-05-21","close":8370.0},{"date":"2025-05-22","close":8239.0},{"date":"2025-05-23","close":7337.0},{"date":"2025-05-26","close":7240.0},{"date":"2025-05-27","close":7191.0},{"date":"2025-05-28","close":7342.0},{"date":"2025-05-29","close":7425.0},{"date":"2025-05-30","close":7459.0},{"date":"2025-06-02","close":7440.0},{"date":"2025-06-04","close":7084.0},{"date":"2025-06-05","close":6831.0},{"date":"2025-06-09","close":6967.0},{"date":"2025-06-10","close":6826.0},{"date":"2025-06-11","close":6680.0},{"date":"2025-06-12","close":6504.0},{"date":"2025-06-13","close":6485.0},{"date":"2025-06-16","close":6441.0},{"date":"2025-06-17","close":6719.0},{"date":"2025-06-18","close":6606.0},{"date":"2025-06-19","close":6553.0},{"date":"2025-06-20","close":6611.0},{"date":"2025-06-23","close":6007.0},{"date":"2025-06-24","close":5846.0},{"date":"2025-06-25","close":5798.0},{"date":"2025-06-26","close":5530.0},{"date":"2025-06-27","close":5549.0},{"date":"2025-06-30","close":5549.0},{"date":"2025-07-01","close":5496.0},{"date":"2025-07-02","close":5427.0},{"date":"2025-07-03","close":5359.0},{"date":"2025-07-04","close":5257.0},{"date":"2025-07-07","close":5033.0},{"date":"2025-07-08","close":5189.0},{"date":"2025-07-09","close":5077.0},{"date":"2025-07-10","close":5184.0},{"date":"2025-07-11","close":5116.0},{"date":"2025-07-14","close":5159.0},{"date":"2025-07-15","close":5101.0},{"date":"2025-07-16","close":4867.0},{"date":"2025-07-17","close":5018.0},{"date":"2025-07-18","close":4999.0},{"date":"2025-07-21","close":4726.0},{"date":"2025-07-22","close":4925.0},{"date":"2025-07-23","close":5072.0},{"date":"2025-07-24","close":5242.0},{"date":"2025-07-25","close":5310.0},{"date":"2025-07-28","close":5057.0},{"date":"2025-07-29","close":5505.0},{"date":"2025-07-30","close":5549.0},{"date":"2025-07-31","close":5218.0},{"date":"2025-08-01","close":5213.0},{"date":"2025-08-04","close":5715.0},{"date":"2025-08-05","close":5934.0},{"date":"2025-08-06","close":5832.0},{"date":"2025-08-07","close":5549.0},{"date":"2025-08-08","close":5608.0},{"date":"2025-08-11","close":5481.0},{"date":"2025-08-12","close":5432.0},{"date":"2025-08-13","close":5223.0},{"date":"2025-08-14","close":5427.0},{"date":"2025-08-18","close":5174.0},{"date":"2025-08-19","close":5320.0},{"date":"2025-08-20","close":5213.0},{"date":"2025-08-21","close":5262.0},{"date":"2025-08-22","close":5237.0},{"date":"2025-08-25","close":5768.0},{"date":"2025-08-26","close":5773.0},{"date":"2025-08-27","close":5803.0},{"date":"2025-08-28","close":5369.0},{"date":"2025-08-29","close":5189.0},{"date":"2025-09-01","close":5150.0},{"date":"2025-09-02","close":5189.0},{"date":"2025-09-03","close":5247.0},{"date":"2025-09-04","close":5252.0},{"date":"2025-09-05","close":5364.0},{"date":"2025-09-08","close":5257.0},{"date":"2025-09-09","close":5193.0},{"date":"2025-09-10","close":5116.0},{"date":"2025-09-11","close":5086.0},{"date":"2025-09-12","close":5062.0},{"date":"2025-09-15","close":4901.0},{"date":"2025-09-16","close":4872.0},{"date":"2025-09-17","close":4862.0},{"date":"2025-09-18","close":5023.0},{"date":"2025-09-19","close":5042.0},{"date":"2025-09-22","close":4930.0},{"date":"2025-09-23","close":4818.0},{"date":"2025-09-24","close":4862.0},{"date":"2025-09-25","close":4872.0},{"date":"2025-09-26","close":4658.0},{"date":"2025-09-29","close":4706.0},{"date":"2025-09-30","close":4472.0},{"date":"2025-10-01","close":4472.0},{"date":"2025-10-02","close":4287.0},{"date":"2025-10-10","close":4453.0},{"date":"2025-10-13","close":4399.0},{"date":"2025-10-14","close":4243.0},{"date":"2025-10-15","close":4351.0},{"date":"2025-10-16","close":4297.0},{"date":"2025-10-17","close":4316.0},{"date":"2025-10-20","close":4355.0},{"date":"2025-10-21","close":4823.0},{"date":"2025-10-22","close":4653.0},{"date":"2025-10-23","close":4706.0},{"date":"2025-10-24","close":4346.0},{"date":"2025-10-27","close":4355.0},{"date":"2025-10-28","close":4248.0},{"date":"2025-10-29","close":4112.0},{"date":"2025-10-30","close":4039.0},{"date":"2025-10-31","close":3985.0},{"date":"2025-11-03","close":3824.0},{"date":"2025-11-04","close":4078.0},{"date":"2025-11-05","close":4209.0},{"date":"2025-11-06","close":4161.0},{"date":"2025-11-07","close":3907.0},{"date":"2025-11-10","close":3975.0},{"date":"2025-11-11","close":3907.0},{"date":"2025-11-12","close":3907.0},{"date":"2025-11-13","close":3897.0},{"date":"2025-11-14","close":3766.0},{"date":"2025-11-17","close":3873.0},{"date":"2025-11-18","close":3858.0},{"date":"2025-11-19","close":3771.0},{"date":"2025-11-20","close":3673.0},{"date":"2025-11-21","close":3444.0},{"date":"2025-11-24","close":3493.0},{"date":"2025-11-25","close":3459.0},{"date":"2025-11-26","close":3508.0},{"date":"2025-11-27","close":3474.0},{"date":"2025-11-28","close":3478.0},{"date":"2025-12-01","close":3439.0},{"date":"2025-12-02","close":3420.0},{"date":"2025-12-03","close":3474.0},{"date":"2025-12-04","close":3435.0},{"date":"2025-12-05","close":3449.0},{"date":"2025-12-08","close":3361.0},{"date":"2025-12-09","close":3249.0},{"date":"2025-12-10","close":3425.0},{"date":"2025-12-11","close":3512.0},{"date":"2025-12-12","close":3400.0},{"date":"2025-12-15","close":3512.0},{"date":"2025-12-16","close":3483.0},{"date":"2025-12-17","close":3493.0},{"date":"2025-12-18","close":3478.0},{"date":"2025-12-19","close":3561.0},{"date":"2025-12-22","close":3469.0},{"date":"2025-12-23","close":3410.0},{"date":"2025-12-24","close":3488.0},{"date":"2025-12-26","close":3449.0},{"date":"2025-12-29","close":3449.0},{"date":"2025-12-30","close":3210.0},{"date":"2026-01-02","close":3254.0},{"date":"2026-01-05","close":3181.0},{"date":"2026-01-06","close":3142.0},{"date":"2026-01-07","close":3376.0},{"date":"2026-01-08","close":3396.0},{"date":"2026-01-09","close":3269.0},{"date":"2026-01-12","close":4248.0},{"date":"2026-01-13","close":5067.0},{"date":"2026-01-14","close":4321.0},{"date":"2026-01-15","close":4068.0},{"date":"2026-01-16","close":4258.0},{"date":"2026-01-19","close":4891.0},{"date":"2026-01-20","close":4750.0},{"date":"2026-01-21","close":4984.0},{"date":"2026-01-22","close":5018.0},{"date":"2026-01-23","close":5408.0},{"date":"2026-01-26","close":4891.0},{"date":"2026-01-27","close":4794.0},{"date":"2026-01-28","close":4662.0},{"date":"2026-01-29","close":4662.0},{"date":"2026-01-30","close":4419.0},{"date":"2026-02-02","close":4282.0},{"date":"2026-02-03","close":4277.0},{"date":"2026-02-04","close":4545.0},{"date":"2026-02-05","close":4424.0},{"date":"2026-02-06","close":4443.0},{"date":"2026-02-09","close":4497.0},{"date":"2026-02-10","close":4399.0},{"date":"2026-02-11","close":4302.0},{"date":"2026-02-12","close":4156.0},{"date":"2026-02-13","close":3512.0},{"date":"2026-02-19","close":3498.0},{"date":"2026-02-20","close":3366.0},{"date":"2026-02-23","close":3254.0},{"date":"2026-02-24","close":3264.0},{"date":"2026-02-25","close":3196.0},{"date":"2026-02-26","close":3547.0},{"date":"2026-02-27","close":3902.0},{"date":"2026-03-03","close":3590.0},{"date":"2026-03-04","close":3176.0},{"date":"2026-03-05","close":3537.0},{"date":"2026-03-06","close":3517.0},{"date":"2026-03-09","close":3361.0},{"date":"2026-03-10","close":3478.0},{"date":"2026-03-11","close":3527.0},{"date":"2026-03-12","close":3478.0},{"date":"2026-03-13","close":3985.0},{"date":"2026-03-16","close":4253.0},{"date":"2026-03-17","close":4234.0},{"date":"2026-03-18","close":4175.0},{"date":"2026-03-19","close":4151.0},{"date":"2026-03-20","close":4229.0},{"date":"2026-03-23","close":4024.0},{"date":"2026-03-24","close":4409.0},{"date":"2026-03-25","close":4346.0},{"date":"2026-03-26","close":4204.0},{"date":"2026-03-27","close":4219.0},{"date":"2026-03-30","close":4190.0},{"date":"2026-03-31","close":4248.0},{"date":"2026-04-01","close":4438.0},{"date":"2026-04-02","close":4331.0},{"date":"2026-04-03","close":4472.0},{"date":"2026-04-06","close":4789.0},{"date":"2026-04-07","close":4360.0},{"date":"2026-04-08","close":4375.0},{"date":"2026-04-09","close":4380.0},{"date":"2026-04-10","close":4336.0},{"date":"2026-04-13","close":4156.0},{"date":"2026-04-14","close":4307.0},{"date":"2026-04-15","close":4867.0},{"date":"2026-04-16","close":4706.0},{"date":"2026-04-17","close":4463.0},{"date":"2026-04-20","close":4331.0},{"date":"2026-04-21","close":4365.0},{"date":"2026-04-22","close":4321.0},{"date":"2026-04-23","close":4195.0},{"date":"2026-04-24","close":4190.0},{"date":"2026-04-27","close":3352.0},{"date":"2026-04-28","close":3386.0},{"date":"2026-04-29","close":3371.0},{"date":"2026-04-30","close":3381.0},{"date":"2026-05-04","close":3327.0},{"date":"2026-05-06","close":3167.0},{"date":"2026-05-07","close":3171.0},{"date":"2026-05-08","close":2996.0},{"date":"2026-05-11","close":2923.0},{"date":"2026-05-12","close":2738.0},{"date":"2026-05-13","close":2811.0},{"date":"2026-05-14","close":2825.0},{"date":"2026-05-15","close":2728.0},{"date":"2026-05-18","close":2723.0},{"date":"2026-05-19","close":2694.0},{"date":"2026-05-20","close":2572.0},{"date":"2026-05-21","close":2616.0},{"date":"2026-05-22","close":2572.0},{"date":"2026-05-26","close":2455.0},{"date":"2026-05-27","close":2363.0},{"date":"2026-05-28","close":2265.0},{"date":"2026-05-29","close":2226.0},{"date":"2026-06-01","close":2022.0},{"date":"2026-06-02","close":2270.0},{"date":"2026-06-04","close":2192.0},{"date":"2026-06-05","close":2158.0},{"date":"2026-06-08","close":2338.0},{"date":"2026-06-09","close":2197.0},{"date":"2026-06-10","close":2392.0},{"date":"2026-06-11","close":2382.0},{"date":"2026-06-12","close":2528.0},{"date":"2026-06-15","close":2387.0},{"date":"2026-06-16","close":2436.0},{"date":"2026-06-17","close":2587.0},{"date":"2026-06-18","close":2679.0},{"date":"2026-06-19","close":2791.0},{"date":"2026-06-22","close":2923.0},{"date":"2026-06-23","close":2874.0},{"date":"2026-06-24","close":2533.0},{"date":"2026-06-25","close":2514.0},{"date":"2026-06-26","close":2192.0},{"date":"2026-06-29","close":2314.0},{"date":"2026-06-30","close":2455.0},{"date":"2026-07-01","close":2319.0},{"date":"2026-07-02","close":2221.0},{"date":"2026-07-03","close":2377.0},{"date":"2026-07-06","close":2260.0},{"date":"2026-07-07","close":2231.0},{"date":"2026-07-08","close":2212.0},{"date":"2026-07-09","close":2100.0},{"date":"2026-07-10","close":2100.0},{"date":"2026-07-13","close":2100.0},{"date":"2026-07-14","close":2100.0},{"date":"2026-07-15","close":2100.0},{"date":"2026-07-16","close":2100.0},{"date":"2026-07-20","close":2100.0},{"date":"2026-07-21","close":2100.0},{"date":"2026-07-22","close":2100.0},{"date":"2026-07-23","close":2100.0},{"date":"2026-07-24","close":2100.0},{"date":"2026-07-27","close":2100.0},{"date":"2026-07-28","close":1750.0},{"date":"2026-07-29","close":1648.0},{"date":"2026-07-30","close":1944.0},{"date":"2026-07-31","close":1999.0},{"date":"2026-08-03","close":2115.0},{"date":"2026-08-04","close":2225.0},{"date":"2026-08-05","close":2295.0},{"date":"2026-08-06","close":2345.0},{"date":"2026-08-07","close":2345.0},{"date":"2026-08-10","close":2350.0},{"date":"2026-08-11","close":2345.0},{"date":"2026-08-12","close":2335.0},{"date":"2026-08-13","close":2250.0},{"date":"2026-08-14","close":2305.0},{"date":"2026-08-18","close":2255.0},{"date":"2026-08-19","close":2250.0},{"date":"2026-08-20","close":2390.0},{"date":"2026-08-21","close":2375.0},{"date":"2026-08-24","close":2450.0},{"date":"2026-08-25","close":2405.0},{"date":"2026-08-26","close":2390.0},{"date":"2026-08-27","close":2390.0},{"date":"2026-08-28","close":2355.0},{"date":"2026-08-31","close":2280.0},{"date":"2026-09-01","close":2310.0},{"date":"2026-09-02","close":2290.0},{"date":"2026-09-03","close":2395.0},{"date":"2026-09-04","close":2370.0},{"date":"2026-09-07","close":2355.0},{"date":"2026-09-08","close":2325.0},{"date":"2026-09-09","close":2240.0},{"date":"2026-09-10","close":2240.0},{"date":"2026-09-11","close":2225.0},{"date":"2026-09-14","close":2275.0},{"date":"2026-09-15","close":2285.0},{"date":"2026-09-16","close":2265.0},{"date":"2026-09-17","close":2445.0},{"date":"2026-09-18","close":2200.0},{"date":"2026-09-21","close":2270.0},{"date":"2026-09-22","close":2260.0},{"date":"2026-09-23","close":2265.0},{"date":"2026-09-28","close":2200.0},{"date":"2026-09-29","close":2180.0},{"date":"2026-09-30","close":2185.0},{"date":"2026-10-01","close":2270.0},{"date":"2026-10-02","close":2185.0},{"date":"2026-10-06","close":2145.0},{"date":"2026-10-07","close":2150.0},{"date":"2026-10-08","close":2100.0},{"date":"2026-10-12","close":2145.0},{"date":"2026-10-13","close":2190.0},{"date":"2026-10-14","close":2330.0},{"date":"2026-10-15","close":2175.0},{"date":"2026-10-16","close":2250.0},{"date":"2026-10-19","close":2255.0},{"date":"2026-10-20","close":2290.0},{"date":"2026-10-21","close":2215.0},{"date":"2026-10-22","close":2105.0},{"date":"2026-10-23","close":2260.0}],"chart_data":[{"date":"2024-10-23","open":5296,"high":5437,"low":5276,"close":5310,"volume":16246,"rsi_14":36.06,"sma_20":5614.9,"sma_60":5681.27,"sma_120":6181.83},{"date":"2024-10-24","open":5262,"high":5403,"low":5228,"close":5257,"volume":25744,"rsi_14":34.43,"sma_20":5600.3,"sma_60":5670.07,"sma_120":6169.62},{"date":"2024-10-25","open":5257,"high":5476,"low":5189,"close":5340,"volume":21917,"rsi_14":37.32,"sma_20":5584.0,"sma_60":5661.72,"sma_120":6159.43},{"date":"2024-10-28","open":5846,"high":6236,"low":5306,"close":5340,"volume":237023,"rsi_14":35.88,"sma_20":5567.45,"sma_60":5656.12,"sma_120":6148.67},{"date":"2024-10-29","open":5345,"high":5452,"low":5242,"close":5325,"volume":32139,"rsi_14":29.15,"sma_20":5549.65,"sma_60":5650.27,"sma_120":6137.82},{"date":"2024-10-30","open":5325,"high":5335,"low":5257,"close":5296,"volume":17073,"rsi_14":18.75,"sma_20":5530.4,"sma_60":5644.35,"sma_120":6122.12},{"date":"2024-10-31","open":5252,"high":5325,"low":5232,"close":5325,"volume":22254,"rsi_14":13.64,"sma_20":5517.0,"sma_60":5642.57,"sma_120":6093.94},{"date":"2024-11-01","open":5349,"high":5413,"low":5257,"close":5306,"volume":14348,"rsi_14":17.81,"sma_20":5502.9,"sma_60":5638.1,"sma_120":6068.98},{"date":"2024-11-04","open":5262,"high":5340,"low":5193,"close":5320,"volume":46186,"rsi_14":18.92,"sma_20":5487.8,"sma_60":5630.38,"sma_120":6049.36},{"date":"2024-11-05","open":5315,"high":5354,"low":5213,"close":5247,"volume":34226,"rsi_14":20.1,"sma_20":5467.8,"sma_60":5615.6,"sma_120":6031.17},{"date":"2024-11-06","open":5228,"high":5286,"low":5154,"close":5242,"volume":52965,"rsi_14":24.47,"sma_20":5442.7,"sma_60":5612.52,"sma_120":6013.18},{"date":"2024-11-07","open":5237,"high":5271,"low":5140,"close":5223,"volume":27225,"rsi_14":25.2,"sma_20":5410.55,"sma_60":5607.82,"sma_120":5990.32},{"date":"2024-11-08","open":5169,"high":5310,"low":5169,"close":5223,"volume":21226,"rsi_14":34.15,"sma_20":5374.25,"sma_60":5598.73,"sma_120":5969.28},{"date":"2024-11-11","open":5213,"high":5252,"low":5140,"close":5150,"volume":27970,"rsi_14":29.17,"sma_20":5345.3,"sma_60":5590.53,"sma_120":5947.73},{"date":"2024-11-12","open":5120,"high":5237,"low":4969,"close":4969,"volume":25916,"rsi_14":21.25,"sma_20":5307.05,"sma_60":5577.93,"sma_120":5925.63},{"date":"2024-11-13","open":4969,"high":5013,"low":4648,"close":4677,"volume":54261,"rsi_14":15.14,"sma_20":5259.8,"sma_60":5559.82,"sma_120":5900.54},{"date":"2024-11-14","open":4628,"high":4784,"low":4555,"close":4696,"volume":36410,"rsi_14":8.07,"sma_20":5219.35,"sma_60":5547.07,"sma_120":5877.15},{"date":"2024-11-15","open":4628,"high":4770,"low":4380,"close":4760,"volume":43254,"rsi_14":15.14,"sma_20":5183.8,"sma_60":5535.87,"sma_120":5857.38},{"date":"2024-11-18","open":4760,"high":4872,"low":4731,"close":4760,"volume":11379,"rsi_14":15.42,"sma_20":5154.8,"sma_60":5525.72,"sma_120":5838.57},{"date":"2024-11-19","open":4760,"high":4857,"low":4653,"close":4653,"volume":16433,"rsi_14":14.08,"sma_20":5120.95,"sma_60":5505.02,"sma_120":5820.47},{"date":"2024-11-20","open":4701,"high":4706,"low":4536,"close":4599,"volume":14495,"rsi_14":10.54,"sma_20":5085.4,"sma_60":5476.92,"sma_120":5801.54},{"date":"2024-11-21","open":4687,"high":4862,"low":4594,"close":4628,"volume":31609,"rsi_14":13.55,"sma_20":5053.95,"sma_60":5453.12,"sma_120":5782.94},{"date":"2024-11-22","open":4628,"high":4726,"low":4433,"close":4521,"volume":24055,"rsi_14":10.95,"sma_20":5013.0,"sma_60":5428.58,"sma_120":5763.69},{"date":"2024-11-25","open":4619,"high":4638,"low":4467,"close":4506,"volume":29459,"rsi_14":11.61,"sma_20":4971.3,"sma_60":5405.75,"sma_120":5742.7},{"date":"2024-11-26","open":4506,"high":4521,"low":4375,"close":4506,"volume":22939,"rsi_14":11.67,"sma_20":4930.35,"sma_60":5382.68,"sma_120":5720.0},{"date":"2024-11-27","open":4506,"high":4511,"low":4399,"close":4458,"volume":26078,"rsi_14":11.32,"sma_20":4888.45,"sma_60":5361.17,"sma_120":5699.01},{"date":"2024-11-28","open":4458,"high":4458,"low":4165,"close":4180,"volume":128461,"rsi_14":8.84,"sma_20":4831.2,"sma_60":5336.4,"sma_120":5676.8},{"date":"2024-11-29","open":4238,"high":4375,"low":4073,"close":4209,"volume":87141,"rsi_14":11.53,"sma_20":4776.35,"sma_60":5310.65,"sma_120":5655.44},{"date":"2024-12-02","open":4243,"high":5432,"low":4214,"close":4638,"volume":1486236,"rsi_14":38.75,"sma_20":4742.25,"sma_60":5287.42,"sma_120":5639.07},{"date":"2024-12-03","open":4804,"high":5281,"low":4390,"close":4667,"volume":507202,"rsi_14":49.59,"sma_20":4713.25,"sma_60":5268.65,"sma_120":5622.67},{"date":"2024-12-04","open":4531,"high":4599,"low":4365,"close":4477,"volume":140847,"rsi_14":42.06,"sma_20":4675.0,"sma_60":5245.83,"sma_120":5603.82},{"date":"2024-12-05","open":4438,"high":4589,"low":4312,"close":4385,"volume":77382,"rsi_14":36.67,"sma_20":4633.1,"sma_60":5221.23,"sma_120":5585.07},{"date":"2024-12-06","open":4414,"high":4438,"low":4131,"close":4375,"volume":60146,"rsi_14":36.41,"sma_20":4590.7,"sma_60":5199.8,"sma_120":5566.63},{"date":"2024-12-09","open":4370,"high":4370,"low":3956,"close":4005,"volume":45004,"rsi_14":30.71,"sma_20":4533.45,"sma_60":5172.28,"sma_120":5545.2},{"date":"2024-12-10","open":3902,"high":4185,"low":3902,"close":4068,"volume":61848,"rsi_14":34.28,"sma_20":4488.4,"sma_60":5145.48,"sma_120":5525.51},{"date":"2024-12-11","open":4112,"high":4433,"low":4024,"close":4404,"volume":59808,"rsi_14":44.39,"sma_20":4474.75,"sma_60":5126.57,"sma_120":5507.07},{"date":"2024-12-12","open":4443,"high":4545,"low":4341,"close":4458,"volume":34001,"rsi_14":48.38,"sma_20":4462.85,"sma_60":5109.03,"sma_120":5490.76},{"date":"2024-12-13","open":4404,"high":4531,"low":4326,"close":4502,"volume":24159,"rsi_14":49.9,"sma_20":4449.95,"sma_60":5091.58,"sma_120":5475.86},{"date":"2024-12-16","open":4502,"high":4526,"low":4394,"close":4443,"volume":20022,"rsi_14":48.45,"sma_20":4434.1,"sma_60":5074.37,"sma_120":5460.07},{"date":"2024-12-17","open":4467,"high":4467,"low":4253,"close":4277,"volume":31089,"rsi_14":45.79,"sma_20":4415.3,"sma_60":5054.78,"sma_120":5442.81},{"date":"2024-12-18","open":4277,"high":4351,"low":4234,"close":4312,"volume":18151,"rsi_14":53.46,"sma_20":4400.95,"sma_60":5033.75,"sma_120":5426.73},{"date":"2024-12-19","open":4307,"high":4341,"low":4190,"close":4229,"volume":18033,"rsi_14":50.51,"sma_20":4381.0,"sma_60":5011.75,"sma_120":5410.62},{"date":"2024-12-20","open":4195,"high":4224,"low":3888,"close":4014,"volume":51719,"rsi_14":32.13,"sma_20":4355.65,"sma_60":4984.22,"sma_120":5393.44},{"date":"2024-12-23","open":3995,"high":4083,"low":3912,"close":3970,"volume":19073,"rsi_14":30.21,"sma_20":4328.85,"sma_60":4955.87,"sma_120":5376.99},{"date":"2024-12-24","open":4039,"high":4209,"low":3922,"close":3995,"volume":27687,"rsi_14":34.9,"sma_20":4303.3,"sma_60":4927.77,"sma_120":5360.88},{"date":"2024-12-26","open":3951,"high":4068,"low":3946,"close":3980,"volume":13088,"rsi_14":36.67,"sma_20":4279.4,"sma_60":4899.42,"sma_120":5344.63},{"date":"2024-12-27","open":3980,"high":4005,"low":3888,"close":3946,"volume":41382,"rsi_14":36.1,"sma_20":4267.7,"sma_60":4871.97,"sma_120":5328.8},{"date":"2024-12-30","open":4019,"high":4019,"low":3883,"close":3927,"volume":25247,"rsi_14":46.73,"sma_20":4253.6,"sma_60":4844.28,"sma_120":5313.21},{"date":"2025-01-02","open":3927,"high":4014,"low":3888,"close":3946,"volume":18764,"rsi_14":44.69,"sma_20":4219.0,"sma_60":4816.35,"sma_120":5293.43},{"date":"2025-01-03","open":3985,"high":4073,"low":3956,"close":4058,"volume":20824,"rsi_14":31.28,"sma_20":4188.55,"sma_60":4789.87,"sma_120":5278.32},{"date":"2025-01-06","open":4019,"high":4229,"low":4000,"close":4185,"volume":36103,"rsi_14":36.31,"sma_20":4173.95,"sma_60":4763.88,"sma_120":5262.45},{"date":"2025-01-07","open":4190,"high":4234,"low":4087,"close":4102,"volume":16574,"rsi_14":30.69,"sma_20":4159.8,"sma_60":4734.48,"sma_120":5246.66},{"date":"2025-01-08","open":4078,"high":4092,"low":3995,"close":4009,"volume":33656,"rsi_14":29.72,"sma_20":4141.5,"sma_60":4702.15,"sma_120":5228.91},{"date":"2025-01-09","open":4068,"high":4068,"low":3961,"close":4014,"volume":23645,"rsi_14":35.53,"sma_20":4141.95,"sma_60":4673.57,"sma_120":5211.41},{"date":"2025-01-10","open":4014,"high":4014,"low":3946,"close":3956,"volume":13096,"rsi_14":30.9,"sma_20":4136.35,"sma_60":4643.93,"sma_120":5192.37},{"date":"2025-01-13","open":3912,"high":4005,"low":3883,"close":3912,"volume":30113,"rsi_14":32.25,"sma_20":4111.75,"sma_60":4615.43,"sma_120":5173.0},{"date":"2025-01-14","open":3912,"high":4048,"low":3893,"close":3902,"volume":19388,"rsi_14":41.86,"sma_20":4083.95,"sma_60":4588.72,"sma_120":5154.73},{"date":"2025-01-15","open":3946,"high":3946,"low":3844,"close":3858,"volume":68983,"rsi_14":41.86,"sma_20":4051.75,"sma_60":4561.83,"sma_120":5136.61},{"date":"2025-01-16","open":3858,"high":4092,"low":3858,"close":3995,"volume":80785,"rsi_14":50.0,"sma_20":4029.35,"sma_60":4539.42,"sma_120":5120.41},{"date":"2025-01-17","open":4068,"high":4068,"low":3941,"close":3951,"volume":11637,"rsi_14":48.25,"sma_20":4013.05,"sma_60":4516.43,"sma_120":5104.29},{"date":"2025-01-20","open":3951,"high":3970,"low":3902,"close":3912,"volume":9584,"rsi_14":47.96,"sma_20":3993.05,"sma_60":4493.13,"sma_120":5087.2},{"date":"2025-01-21","open":3946,"high":4224,"low":3897,"close":3936,"volume":131961,"rsi_14":50.54,"sma_20":3978.4,"sma_60":4471.12,"sma_120":5070.59},{"date":"2025-01-22","open":3946,"high":4068,"low":3922,"close":3966,"volume":29549,"rsi_14":51.18,"sma_20":3976.0,"sma_60":4448.22,"sma_120":5054.97},{"date":"2025-01-23","open":4044,"high":4053,"low":3946,"close":3995,"volume":34975,"rsi_14":45.89,"sma_20":3977.25,"sma_60":4425.8,"sma_120":5040.96},{"date":"2025-01-24","open":4097,"high":4506,"low":4000,"close":4087,"volume":185111,"rsi_14":43.31,"sma_20":3981.85,"sma_60":4405.17,"sma_120":5027.72},{"date":"2025-01-31","open":4117,"high":4117,"low":3970,"close":4029,"volume":25666,"rsi_14":44.84,"sma_20":3984.3,"sma_60":4384.05,"sma_120":5014.2},{"date":"2025-02-03","open":4029,"high":4029,"low":3873,"close":3873,"volume":27346,"rsi_14":41.17,"sma_20":3980.65,"sma_60":4359.85,"sma_120":5001.21},{"date":"2025-02-04","open":3873,"high":4365,"low":3780,"close":4131,"volume":328243,"rsi_14":55.72,"sma_20":3990.85,"sma_60":4340.27,"sma_120":4989.18},{"date":"2025-02-05","open":4044,"high":4063,"low":3839,"close":3897,"volume":150822,"rsi_14":47.54,"sma_20":3988.4,"sma_60":4316.55,"sma_120":4973.47},{"date":"2025-02-06","open":3800,"high":3970,"low":3800,"close":3897,"volume":63307,"rsi_14":49.35,"sma_20":3980.35,"sma_60":4294.05,"sma_120":4954.82},{"date":"2025-02-07","open":3897,"high":4078,"low":3849,"close":3878,"volume":42113,"rsi_14":48.97,"sma_20":3965.0,"sma_60":4271.32,"sma_120":4941.92},{"date":"2025-02-10","open":3878,"high":3878,"low":3654,"close":3727,"volume":128700,"rsi_14":44.85,"sma_20":3946.25,"sma_60":4246.38,"sma_120":4927.1},{"date":"2025-02-11","open":3741,"high":3771,"low":3678,"close":3703,"volume":29933,"rsi_14":37.39,"sma_20":3930.95,"sma_60":4221.05,"sma_120":4909.89},{"date":"2025-02-12","open":3659,"high":3668,"low":3508,"close":3512,"volume":108085,"rsi_14":33.18,"sma_20":3905.85,"sma_60":4193.75,"sma_120":4892.14},{"date":"2025-02-13","open":3508,"high":3551,"low":3464,"close":3508,"volume":38789,"rsi_14":34.09,"sma_20":3883.45,"sma_60":4169.4,"sma_120":4873.67},{"date":"2025-02-14","open":3532,"high":3532,"low":3410,"close":3449,"volume":51808,"rsi_14":31.34,"sma_20":3860.3,"sma_60":4148.93,"sma_120":4854.38},{"date":"2025-02-17","open":3449,"high":3478,"low":3322,"close":3337,"volume":92418,"rsi_14":27.33,"sma_20":3832.05,"sma_60":4126.28,"sma_120":4836.68},{"date":"2025-02-18","open":3337,"high":3459,"low":3318,"close":3371,"volume":28916,"rsi_14":27.59,"sma_20":3807.7,"sma_60":4103.13,"sma_120":4819.5},{"date":"2025-02-19","open":3371,"high":3625,"low":3357,"close":3508,"volume":43830,"rsi_14":29.85,"sma_20":3783.35,"sma_60":4082.27,"sma_120":4803.99},{"date":"2025-02-20","open":3508,"high":3527,"low":3352,"close":3386,"volume":35132,"rsi_14":28.58,"sma_20":3755.1,"sma_60":4061.15,"sma_120":4783.08},{"date":"2025-02-21","open":3420,"high":3615,"low":3391,"close":3439,"volume":73835,"rsi_14":34.48,"sma_20":3731.45,"sma_60":4041.82,"sma_120":4759.37},{"date":"2025-02-24","open":3415,"high":3532,"low":3371,"close":3527,"volume":37219,"rsi_14":25.41,"sma_20":3711.0,"sma_60":4023.47,"sma_120":4738.29},{"date":"2025-02-25","open":3420,"high":3488,"low":3386,"close":3449,"volume":21937,"rsi_14":29.1,"sma_20":3685.15,"sma_60":4005.6,"sma_120":4717.09},{"date":"2025-02-26","open":3449,"high":3493,"low":3391,"close":3405,"volume":24537,"rsi_14":27.96,"sma_20":3655.65,"sma_60":3987.25,"sma_120":4696.5},{"date":"2025-02-27","open":3405,"high":3435,"low":3342,"close":3410,"volume":52657,"rsi_14":28.77,"sma_20":3621.8,"sma_60":3968.98,"sma_120":4675.83},{"date":"2025-02-28","open":3347,"high":3410,"low":3298,"close":3298,"volume":32640,"rsi_14":29.82,"sma_20":3585.25,"sma_60":3949.65,"sma_120":4655.41},{"date":"2025-03-04","open":3283,"high":3298,"low":3069,"close":3079,"volume":65744,"rsi_14":25.2,"sma_20":3545.55,"sma_60":3931.3,"sma_120":4633.85},{"date":"2025-03-05","open":3079,"high":3196,"low":3079,"close":3152,"volume":42559,"rsi_14":34.21,"sma_20":3496.6,"sma_60":3913.68,"sma_120":4612.17},{"date":"2025-03-06","open":3152,"high":3688,"low":3123,"close":3327,"volume":308953,"rsi_14":43.1,"sma_20":3468.1,"sma_60":3891.83,"sma_120":4589.62},{"date":"2025-03-07","open":3327,"high":3352,"low":3254,"close":3318,"volume":29796,"rsi_14":44.81,"sma_20":3439.15,"sma_60":3869.35,"sma_120":4569.0},{"date":"2025-03-10","open":3318,"high":3420,"low":3264,"close":3386,"volume":40380,"rsi_14":52.01,"sma_20":3414.55,"sma_60":3851.17,"sma_120":4548.5},{"date":"2025-03-11","open":3342,"high":3639,"low":3337,"close":3532,"volume":62897,"rsi_14":56.06,"sma_20":3404.8,"sma_60":3836.95,"sma_120":4529.09},{"date":"2025-03-12","open":3532,"high":3629,"low":3503,"close":3566,"volume":20542,"rsi_14":52.37,"sma_20":3397.95,"sma_60":3823.47,"sma_120":4511.63},{"date":"2025-03-13","open":3566,"high":3776,"low":3566,"close":3668,"volume":57628,"rsi_14":61.69,"sma_20":3405.75,"sma_60":3817.85,"sma_120":4495.07},{"date":"2025-03-14","open":3668,"high":3776,"low":3400,"close":3732,"volume":26470,"rsi_14":62.04,"sma_20":3416.95,"sma_60":3812.25,"sma_120":4478.87},{"date":"2025-03-17","open":3732,"high":3732,"low":3571,"close":3634,"volume":29926,"rsi_14":54.36,"sma_20":3426.2,"sma_60":3799.42,"sma_120":4462.99},{"date":"2025-03-18","open":3600,"high":3629,"low":3493,"close":3493,"volume":30862,"rsi_14":51.71,"sma_20":3434.0,"sma_60":3783.33,"sma_120":4446.18},{"date":"2025-03-19","open":3493,"high":3503,"low":3425,"close":3503,"volume":28633,"rsi_14":53.9,"sma_20":3440.6,"sma_60":3766.68,"sma_120":4429.13},{"date":"2025-03-20","open":3547,"high":3703,"low":3449,"close":3668,"volume":32833,"rsi_14":59.11,"sma_20":3448.6,"sma_60":3753.77,"sma_120":4414.07},{"date":"2025-03-21","open":3727,"high":3727,"low":3532,"close":3542,"volume":27059,"rsi_14":58.53,"sma_20":3456.4,"sma_60":3741.52,"sma_120":4398.15},{"date":"2025-03-24","open":3542,"high":3678,"low":3454,"close":3469,"volume":34343,"rsi_14":65.19,"sma_20":3457.9,"sma_60":3727.47,"sma_120":4380.61},{"date":"2025-03-25","open":3459,"high":3571,"low":3459,"close":3561,"volume":15458,"rsi_14":65.69,"sma_20":3459.6,"sma_60":3716.33,"sma_120":4364.04},{"date":"2025-03-26","open":3517,"high":3654,"low":3459,"close":3542,"volume":17659,"rsi_14":59.37,"sma_20":3464.25,"sma_60":3708.47,"sma_120":4346.34},{"date":"2025-03-27","open":3561,"high":3605,"low":3259,"close":3454,"volume":17777,"rsi_14":55.55,"sma_20":3466.7,"sma_60":3699.87,"sma_120":4327.87},{"date":"2025-03-28","open":3439,"high":3707,"low":3435,"close":3634,"volume":49910,"rsi_14":59.27,"sma_20":3477.9,"sma_60":3693.85,"sma_120":4310.81},{"date":"2025-03-31","open":3634,"high":3722,"low":3547,"close":3678,"volume":16360,"rsi_14":55.91,"sma_20":3496.9,"sma_60":3688.82,"sma_120":4294.12},{"date":"2025-04-01","open":3683,"high":3756,"low":3586,"close":3634,"volume":7384,"rsi_14":52.73,"sma_20":3524.65,"sma_60":3683.62,"sma_120":4277.79},{"date":"2025-04-02","open":3634,"high":3664,"low":3576,"close":3659,"volume":9680,"rsi_14":49.62,"sma_20":3550.0,"sma_60":3679.15,"sma_120":4261.72},{"date":"2025-04-03","open":3664,"high":3668,"low":3600,"close":3610,"volume":5147,"rsi_14":44.71,"sma_20":3564.15,"sma_60":3673.55,"sma_120":4244.95},{"date":"2025-04-04","open":3581,"high":3717,"low":3420,"close":3503,"volume":51274,"rsi_14":44.37,"sma_20":3573.4,"sma_60":3664.3,"sma_120":4227.08},{"date":"2025-04-07","open":3474,"high":3503,"low":3361,"close":3361,"volume":26199,"rsi_14":44.33,"sma_20":3572.15,"sma_60":3650.57,"sma_120":4207.23},{"date":"2025-04-08","open":3361,"high":3532,"low":3322,"close":3366,"volume":11779,"rsi_14":44.09,"sma_20":3563.85,"sma_60":3638.3,"sma_120":4186.39},{"date":"2025-04-09","open":3366,"high":3366,"low":3196,"close":3210,"volume":21528,"rsi_14":30.09,"sma_20":3546.05,"sma_60":3624.98,"sma_120":4163.57},{"date":"2025-04-10","open":3361,"high":3361,"low":3240,"close":3274,"volume":16992,"rsi_14":37.68,"sma_20":3526.35,"sma_60":3612.65,"sma_120":4143.11},{"date":"2025-04-11","open":3318,"high":3435,"low":3245,"close":3435,"volume":19890,"rsi_14":48.55,"sma_20":3511.5,"sma_60":3603.97,"sma_120":4123.95},{"date":"2025-04-14","open":3371,"high":3912,"low":3371,"close":3815,"volume":132320,"rsi_14":58.67,"sma_20":3520.55,"sma_60":3602.35,"sma_120":4108.89},{"date":"2025-04-15","open":3824,"high":4838,"low":3824,"close":4726,"volume":575532,"rsi_14":75.13,"sma_20":3582.2,"sma_60":3616.08,"sma_120":4102.4},{"date":"2025-04-16","open":4906,"high":6144,"low":4823,"close":5919,"volume":1765352,"rsi_14":85.61,"sma_20":3703.0,"sma_60":3650.43,"sma_120":4106.13},{"date":"2025-04-17","open":5934,"high":6494,"low":5393,"close":6480,"volume":677897,"rsi_14":87.04,"sma_20":3843.6,"sma_60":3691.85,"sma_120":4115.63},{"date":"2025-04-18","open":6485,"high":7308,"low":6202,"close":7308,"volume":376267,"rsi_14":89.23,"sma_20":4031.9,"sma_60":3747.8,"sma_120":4132.12},{"date":"2025-04-21","open":7318,"high":8682,"low":7313,"close":8482,"volume":459975,"rsi_14":92.11,"sma_20":4282.55,"sma_60":3823.97,"sma_120":4158.55},{"date":"2025-04-22","open":8502,"high":8770,"low":7308,"close":8307,"volume":404405,"rsi_14":89.35,"sma_20":4519.85,"sma_60":3896.82,"sma_120":4183.97},{"date":"2025-04-23","open":8322,"high":8926,"low":8029,"close":8711,"volume":184173,"rsi_14":90.74,"sma_20":4778.3,"sma_60":3975.9,"sma_120":4212.06},{"date":"2025-04-24","open":8697,"high":9730,"low":8136,"close":8770,"volume":434481,"rsi_14":92.39,"sma_20":5044.1,"sma_60":4055.48,"sma_120":4240.64},{"date":"2025-04-25","open":8711,"high":9432,"low":8682,"close":9189,"volume":151472,"rsi_14":94.9,"sma_20":5321.85,"sma_60":4140.52,"sma_120":4272.84},{"date":"2025-04-28","open":9189,"high":9379,"low":8604,"close":8784,"volume":163624,"rsi_14":89.32,"sma_20":5577.15,"sma_60":4219.77,"sma_120":4301.91},{"date":"2025-04-29","open":8770,"high":8770,"low":7820,"close":8039,"volume":168869,"rsi_14":82.28,"sma_20":5797.4,"sma_60":4289.2,"sma_120":4324.52},{"date":"2025-04-30","open":7995,"high":8770,"low":7898,"close":8302,"volume":120108,"rsi_14":82.74,"sma_20":6029.55,"sma_60":4358.72,"sma_120":4349.49},{"date":"2025-05-02","open":8302,"high":8799,"low":8088,"close":8599,"volume":90850,"rsi_14":83.04,"sma_20":6279.0,"sma_60":4437.08,"sma_120":4376.82},{"date":"2025-05-07","open":8653,"high":9023,"low":8575,"close":8765,"volume":116960,"rsi_14":82.57,"sma_20":6542.1,"sma_60":4518.22,"sma_120":4406.13},{"date":"2025-05-08","open":8648,"high":8945,"low":8648,"close":8789,"volume":57888,"rsi_14":80.26,"sma_20":6813.5,"sma_60":4600.07,"sma_120":4435.69},{"date":"2025-05-09","open":8789,"high":8911,"low":8609,"close":8784,"volume":44624,"rsi_14":75.93,"sma_20":7084.4,"sma_60":4684.35,"sma_120":4465.37},{"date":"2025-05-12","open":8784,"high":9890,"low":8784,"close":9496,"volume":228798,"rsi_14":76.57,"sma_20":7398.7,"sma_60":4780.9,"sma_120":4500.98},{"date":"2025-05-13","open":9696,"high":9866,"low":9442,"close":9671,"volume":121001,"rsi_14":73.52,"sma_20":7718.55,"sma_60":4883.55,"sma_120":4538.65},{"date":"2025-05-14","open":9671,"high":9739,"low":9160,"close":9398,"volume":69046,"rsi_14":61.11,"sma_20":8016.7,"sma_60":4981.72,"sma_120":4575.56},{"date":"2025-05-15","open":9413,"high":9637,"low":9140,"close":9155,"volume":66191,"rsi_14":60.12,"sma_20":8283.7,"sma_60":5076.82,"sma_120":4612.88},{"date":"2025-05-16","open":9403,"high":9403,"low":8088,"close":9087,"volume":142477,"rsi_14":54.88,"sma_20":8501.75,"sma_60":5172.65,"sma_120":4649.47},{"date":"2025-05-19","open":8809,"high":9062,"low":8677,"close":8745,"volume":42563,"rsi_14":49.7,"sma_20":8643.05,"sma_60":5262.22,"sma_120":4682.68},{"date":"2025-05-20","open":8916,"high":8916,"low":8234,"close":8468,"volume":52882,"rsi_14":40.98,"sma_20":8742.45,"sma_60":5344.88,"sma_120":4713.57},{"date":"2025-05-21","open":8477,"high":8648,"low":8287,"close":8370,"volume":28745,"rsi_14":44.39,"sma_20":8795.55,"sma_60":5427.95,"sma_120":4744.55},{"date":"2025-05-22","open":8370,"high":8502,"low":8205,"close":8239,"volume":43214,"rsi_14":53.25,"sma_20":8783.4,"sma_60":5507.95,"sma_120":4774.88},{"date":"2025-05-23","open":8190,"high":8195,"low":6650,"close":7337,"volume":281766,"rsi_14":37.01,"sma_20":8734.9,"sma_60":5571.45,"sma_120":4797.46},{"date":"2025-05-26","open":7313,"high":7357,"low":6114,"close":7240,"volume":171340,"rsi_14":30.66,"sma_20":8661.35,"sma_60":5634.63,"sma_120":4820.12},{"date":"2025-05-27","open":7045,"high":7654,"low":7045,"close":7191,"volume":63960,"rsi_14":26.83,"sma_20":8582.4,"sma_60":5697.73,"sma_120":4842.49},{"date":"2025-05-28","open":7191,"high":7610,"low":7094,"close":7342,"volume":52710,"rsi_14":29.46,"sma_20":8490.05,"sma_60":5763.27,"sma_120":4866.12},{"date":"2025-05-29","open":7527,"high":7542,"low":7225,"close":7425,"volume":32480,"rsi_14":31.13,"sma_20":8422.1,"sma_60":5832.05,"sma_120":4890.85},{"date":"2025-05-30","open":7596,"high":7771,"low":7308,"close":7459,"volume":38206,"rsi_14":15.16,"sma_20":8393.1,"sma_60":5905.05,"sma_120":4918.18},{"date":"2025-06-02","open":7459,"high":7654,"low":7264,"close":7440,"volume":36968,"rsi_14":9.69,"sma_20":8350.0,"sma_60":5976.52,"sma_120":4945.1},{"date":"2025-06-04","open":7440,"high":7698,"low":6962,"close":7084,"volume":63816,"rsi_14":9.4,"sma_20":8274.25,"sma_60":6039.13,"sma_120":4965.48},{"date":"2025-06-05","open":7084,"high":7113,"low":6762,"close":6831,"volume":77635,"rsi_14":9.37,"sma_20":8177.55,"sma_60":6097.68,"sma_120":4983.52},{"date":"2025-06-09","open":6831,"high":7099,"low":6699,"close":6967,"volume":49307,"rsi_14":13.8,"sma_20":8086.45,"sma_60":6157.37,"sma_120":5004.27},{"date":"2025-06-10","open":6967,"high":7162,"low":6772,"close":6826,"volume":23057,"rsi_14":14.81,"sma_20":7988.55,"sma_60":6212.27,"sma_120":5024.61},{"date":"2025-06-11","open":6962,"high":6982,"low":6655,"close":6680,"volume":75040,"rsi_14":15.56,"sma_20":7847.75,"sma_60":6264.17,"sma_120":5043.82},{"date":"2025-06-12","open":6680,"high":6777,"low":6412,"close":6504,"volume":66639,"rsi_14":15.11,"sma_20":7689.4,"sma_60":6311.43,"sma_120":5064.64},{"date":"2025-06-13","open":6577,"high":6650,"low":6304,"close":6485,"volume":41134,"rsi_14":15.77,"sma_20":7543.75,"sma_60":6357.32,"sma_120":5084.78},{"date":"2025-06-16","open":6485,"high":6485,"low":6285,"close":6441,"volume":25198,"rsi_14":23.71,"sma_20":7408.05,"sma_60":6404.1,"sma_120":5101.76},{"date":"2025-06-17","open":6441,"high":6738,"low":6334,"close":6719,"volume":43551,"rsi_14":36.18,"sma_20":7289.65,"sma_60":6457.87,"sma_120":5120.6},{"date":"2025-06-18","open":6748,"high":7152,"low":6592,"close":6606,"volume":92553,"rsi_14":34.99,"sma_20":7182.7,"sma_60":6509.58,"sma_120":5138.13},{"date":"2025-06-19","open":6840,"high":6840,"low":6324,"close":6553,"volume":63657,"rsi_14":28.69,"sma_20":7086.95,"sma_60":6557.67,"sma_120":5155.72},{"date":"2025-06-20","open":6821,"high":6821,"low":6153,"close":6611,"volume":106435,"rsi_14":27.71,"sma_20":6999.0,"sma_60":6608.82,"sma_120":5175.17},{"date":"2025-06-23","open":6611,"high":6611,"low":5954,"close":6007,"volume":91877,"rsi_14":19.7,"sma_20":6887.4,"sma_60":6651.12,"sma_120":5189.29},{"date":"2025-06-24","open":6265,"high":6265,"low":5700,"close":5846,"volume":121407,"rsi_14":18.6,"sma_20":6812.85,"sma_60":6689.2,"sma_120":5202.77},{"date":"2025-06-25","open":5846,"high":6066,"low":5700,"close":5798,"volume":36972,"rsi_14":21.17,"sma_20":6740.75,"sma_60":6726.8,"sma_120":5217.63},{"date":"2025-06-26","open":5798,"high":5876,"low":5466,"close":5530,"volume":60303,"rsi_14":21.02,"sma_20":6657.7,"sma_60":6761.4,"sma_120":5230.63},{"date":"2025-06-27","open":5530,"high":5720,"low":5418,"close":5549,"volume":30930,"rsi_14":16.68,"sma_20":6568.05,"sma_60":6793.32,"sma_120":5243.58},{"date":"2025-06-30","open":5481,"high":5690,"low":5393,"close":5549,"volume":110687,"rsi_14":17.87,"sma_20":6474.25,"sma_60":6824.5,"sma_120":5256.66},{"date":"2025-07-01","open":5822,"high":5822,"low":5413,"close":5496,"volume":77468,"rsi_14":18.74,"sma_20":6376.1,"sma_60":6855.53,"sma_120":5269.57},{"date":"2025-07-02","open":5457,"high":5612,"low":5310,"close":5427,"volume":48002,"rsi_14":19.87,"sma_20":6275.45,"sma_60":6885.0,"sma_120":5282.07},{"date":"2025-07-03","open":5442,"high":5578,"low":5296,"close":5359,"volume":19686,"rsi_14":19.34,"sma_20":6189.2,"sma_60":6914.15,"sma_120":5293.85},{"date":"2025-07-04","open":5359,"high":5359,"low":5135,"close":5257,"volume":36608,"rsi_14":18.74,"sma_20":6110.5,"sma_60":6943.38,"sma_120":5303.84},{"date":"2025-07-07","open":5271,"high":5457,"low":4974,"close":5033,"volume":156821,"rsi_14":4.18,"sma_20":6013.8,"sma_60":6971.25,"sma_120":5310.91},{"date":"2025-07-08","open":5033,"high":5783,"low":4945,"close":5189,"volume":209380,"rsi_14":12.37,"sma_20":5931.95,"sma_60":7001.63,"sma_120":5319.97},{"date":"2025-07-09","open":5130,"high":5359,"low":4989,"close":5077,"volume":47451,"rsi_14":12.0,"sma_20":5851.8,"sma_60":7032.75,"sma_120":5328.87},{"date":"2025-07-10","open":5140,"high":5257,"low":5086,"close":5184,"volume":48477,"rsi_14":14.16,"sma_20":5785.8,"sma_60":7064.58,"sma_120":5338.62},{"date":"2025-07-11","open":5184,"high":5242,"low":4774,"close":5116,"volume":50290,"rsi_14":19.38,"sma_20":5717.35,"sma_60":7092.6,"sma_120":5348.28},{"date":"2025-07-14","open":5116,"high":5525,"low":5057,"close":5159,"volume":51299,"rsi_14":24.31,"sma_20":5653.25,"sma_60":7115.0,"sma_120":5358.68},{"date":"2025-07-15","open":5159,"high":5159,"low":4969,"close":5101,"volume":27673,"rsi_14":24.13,"sma_20":5572.35,"sma_60":7121.25,"sma_120":5368.67},{"date":"2025-07-16","open":5101,"high":5169,"low":4852,"close":4867,"volume":64757,"rsi_14":24.75,"sma_20":5485.4,"sma_60":7103.72,"sma_120":5377.07},{"date":"2025-07-17","open":4872,"high":5539,"low":4852,"close":5018,"volume":245069,"rsi_14":31.63,"sma_20":5408.65,"sma_60":7079.35,"sma_120":5385.6},{"date":"2025-07-18","open":5018,"high":5111,"low":4877,"close":4999,"volume":28103,"rsi_14":31.22,"sma_20":5328.05,"sma_60":7040.87,"sma_120":5394.33},{"date":"2025-07-21","open":4999,"high":5033,"low":4609,"close":4726,"volume":74127,"rsi_14":27.14,"sma_20":5264.0,"sma_60":6978.27,"sma_120":5401.12},{"date":"2025-07-22","open":4731,"high":5291,"low":4731,"close":4925,"volume":189257,"rsi_14":36.16,"sma_20":5217.95,"sma_60":6921.9,"sma_120":5409.36},{"date":"2025-07-23","open":4930,"high":5257,"low":4848,"close":5072,"volume":126093,"rsi_14":42.42,"sma_20":5181.65,"sma_60":6861.25,"sma_120":5418.57},{"date":"2025-07-24","open":5028,"high":5301,"low":5008,"close":5242,"volume":113171,"rsi_14":49.62,"sma_20":5167.25,"sma_60":6802.45,"sma_120":5428.97},{"date":"2025-07-25","open":5237,"high":5398,"low":4945,"close":5310,"volume":113115,"rsi_14":57.67,"sma_20":5155.3,"sma_60":6737.8,"sma_120":5439.16},{"date":"2025-07-28","open":5359,"high":5729,"low":4979,"close":5057,"volume":168035,"rsi_14":46.53,"sma_20":5130.7,"sma_60":6675.68,"sma_120":5447.73},{"date":"2025-07-29","open":5042,"high":5593,"low":5042,"close":5505,"volume":160053,"rsi_14":59.56,"sma_20":5131.15,"sma_60":6633.45,"sma_120":5461.32},{"date":"2025-07-30","open":5505,"high":6051,"low":5403,"close":5549,"volume":301639,"rsi_14":58.39,"sma_20":5137.25,"sma_60":6587.57,"sma_120":5473.14},{"date":"2025-07-31","open":5505,"high":5510,"low":5193,"close":5218,"volume":78083,"rsi_14":52.09,"sma_20":5130.2,"sma_60":6531.22,"sma_120":5484.15},{"date":"2025-08-01","open":5500,"high":5500,"low":5003,"close":5213,"volume":90544,"rsi_14":51.12,"sma_20":5128.0,"sma_60":6472.02,"sma_120":5495.12},{"date":"2025-08-04","open":5213,"high":5798,"low":5213,"close":5715,"volume":229659,"rsi_14":60.79,"sma_20":5162.1,"sma_60":6420.78,"sma_120":5510.43},{"date":"2025-08-05","open":5749,"high":6187,"low":5715,"close":5934,"volume":208567,"rsi_14":68.86,"sma_20":5199.35,"sma_60":6373.28,"sma_120":5528.82},{"date":"2025-08-06","open":5846,"high":5851,"low":5539,"close":5832,"volume":87302,"rsi_14":64.64,"sma_20":5237.1,"sma_60":6312.22,"sma_120":5546.56},{"date":"2025-08-07","open":5749,"high":5832,"low":5432,"close":5549,"volume":94352,"rsi_14":59.03,"sma_20":5255.35,"sma_60":6243.52,"sma_120":5563.53},{"date":"2025-08-08","open":5520,"high":5632,"low":5393,"close":5608,"volume":59704,"rsi_14":65.58,"sma_20":5279.95,"sma_60":6180.35,"sma_120":5581.03},{"date":"2025-08-11","open":5651,"high":5651,"low":5408,"close":5481,"volume":34787,"rsi_14":60.08,"sma_20":5296.05,"sma_60":6119.12,"sma_120":5597.97},{"date":"2025-08-12","open":5481,"high":5564,"low":5340,"close":5432,"volume":47356,"rsi_14":56.77,"sma_20":5312.6,"sma_60":6058.2,"sma_120":5615.43},{"date":"2025-08-13","open":5486,"high":5486,"low":5179,"close":5223,"volume":28670,"rsi_14":49.65,"sma_20":5330.4,"sma_60":5999.5,"sma_120":5630.86},{"date":"2025-08-14","open":5174,"high":5437,"low":5174,"close":5427,"volume":39096,"rsi_14":52.06,"sma_20":5350.85,"sma_60":5948.82,"sma_120":5646.85},{"date":"2025-08-18","open":5398,"high":5398,"low":5028,"close":5174,"volume":69301,"rsi_14":52.06,"sma_20":5359.6,"sma_60":5895.55,"sma_120":5661.75},{"date":"2025-08-19","open":5057,"high":5359,"low":5057,"close":5320,"volume":34863,"rsi_14":46.35,"sma_20":5389.3,"sma_60":5846.9,"sma_120":5677.43},{"date":"2025-08-20","open":5320,"high":5379,"low":5116,"close":5213,"volume":29649,"rsi_14":43.53,"sma_20":5403.7,"sma_60":5811.5,"sma_120":5691.48},{"date":"2025-08-21","open":5393,"high":5393,"low":5159,"close":5262,"volume":49970,"rsi_14":50.95,"sma_20":5413.2,"sma_60":5778.53,"sma_120":5706.58},{"date":"2025-08-22","open":5237,"high":5301,"low":5159,"close":5237,"volume":18355,"rsi_14":50.51,"sma_20":5412.95,"sma_60":5745.97,"sma_120":5721.85},{"date":"2025-08-25","open":5237,"high":5929,"low":5237,"close":5768,"volume":208069,"rsi_14":51.12,"sma_20":5435.85,"sma_60":5719.73,"sma_120":5741.5},{"date":"2025-08-26","open":5739,"high":6012,"low":5647,"close":5773,"volume":59218,"rsi_14":46.25,"sma_20":5471.65,"sma_60":5692.2,"sma_120":5762.12},{"date":"2025-08-27","open":5725,"high":5944,"low":5574,"close":5803,"volume":48615,"rsi_14":49.3,"sma_20":5486.55,"sma_60":5664.6,"sma_120":5784.82},{"date":"2025-08-28","open":5627,"high":5788,"low":5169,"close":5369,"volume":148842,"rsi_14":45.96,"sma_20":5477.55,"sma_60":5630.08,"sma_120":5803.3},{"date":"2025-08-29","open":5525,"high":5525,"low":5189,"close":5189,"volume":45839,"rsi_14":41.08,"sma_20":5476.1,"sma_60":5598.5,"sma_120":5818.82},{"date":"2025-09-01","open":5349,"high":5349,"low":5057,"close":5150,"volume":39772,"rsi_14":42.68,"sma_20":5472.95,"sma_60":5570.48,"sma_120":5834.08},{"date":"2025-09-02","open":5291,"high":5291,"low":5091,"close":5189,"volume":42612,"rsi_14":44.6,"sma_20":5446.65,"sma_60":5540.85,"sma_120":5849.11},{"date":"2025-09-03","open":5286,"high":5647,"low":4960,"close":5247,"volume":90648,"rsi_14":50.57,"sma_20":5412.3,"sma_60":5514.53,"sma_120":5863.4},{"date":"2025-09-04","open":5145,"high":5598,"low":5145,"close":5252,"volume":58689,"rsi_14":45.4,"sma_20":5383.3,"sma_60":5490.73,"sma_120":5877.45},{"date":"2025-09-05","open":5213,"high":5476,"low":5213,"close":5364,"volume":31832,"rsi_14":55.4,"sma_20":5374.05,"sma_60":5471.73,"sma_120":5891.58},{"date":"2025-09-08","open":5574,"high":5676,"low":5247,"close":5257,"volume":52688,"rsi_14":48.17,"sma_20":5356.5,"sma_60":5451.27,"sma_120":5904.29},{"date":"2025-09-09","open":5257,"high":5320,"low":5125,"close":5193,"volume":73023,"rsi_14":49.4,"sma_20":5342.1,"sma_60":5430.47,"sma_120":5917.28},{"date":"2025-09-10","open":5174,"high":5276,"low":5101,"close":5116,"volume":45870,"rsi_14":45.72,"sma_20":5326.3,"sma_60":5403.75,"sma_120":5930.81},{"date":"2025-09-11","open":5120,"high":5208,"low":5052,"close":5086,"volume":46947,"rsi_14":45.59,"sma_20":5319.45,"sma_60":5378.42,"sma_120":5944.0},{"date":"2025-09-12","open":5106,"high":5145,"low":5047,"close":5062,"volume":26100,"rsi_14":20.68,"sma_20":5301.2,"sma_60":5353.57,"sma_120":5955.62},{"date":"2025-09-15","open":5062,"high":5140,"low":4848,"close":4901,"volume":60655,"rsi_14":17.94,"sma_20":5287.55,"sma_60":5325.07,"sma_120":5966.94},{"date":"2025-09-16","open":4901,"high":4950,"low":4833,"close":4872,"volume":56494,"rsi_14":15.75,"sma_20":5265.15,"sma_60":5306.15,"sma_120":5978.63},{"date":"2025-09-17","open":4833,"high":4862,"low":4745,"close":4862,"volume":63348,"rsi_14":22.89,"sma_20":5247.6,"sma_60":5289.75,"sma_120":5989.48},{"date":"2025-09-18","open":4872,"high":5189,"low":4833,"close":5023,"volume":67902,"rsi_14":40.94,"sma_20":5235.65,"sma_60":5276.83,"sma_120":6001.82},{"date":"2025-09-19","open":5023,"high":5164,"low":4979,"close":5042,"volume":82562,"rsi_14":43.97,"sma_20":5225.9,"sma_60":5268.7,"sma_120":6015.05},{"date":"2025-09-22","open":5067,"high":5077,"low":4887,"close":4930,"volume":23780,"rsi_14":36.64,"sma_20":5184.0,"sma_60":5258.38,"sma_120":6025.85},{"date":"2025-09-23","open":4921,"high":5013,"low":4799,"close":4818,"volume":43563,"rsi_14":29.03,"sma_20":5136.25,"sma_60":5246.2,"sma_120":6035.35},{"date":"2025-09-24","open":4818,"high":4906,"low":4794,"close":4862,"volume":20864,"rsi_14":31.64,"sma_20":5089.2,"sma_60":5235.63,"sma_120":6045.58},{"date":"2025-09-25","open":4862,"high":5159,"low":4862,"close":4872,"volume":63313,"rsi_14":24.38,"sma_20":5064.35,"sma_60":5226.38,"sma_120":6055.69},{"date":"2025-09-26","open":4789,"high":4964,"low":4536,"close":4658,"volume":80511,"rsi_14":21.93,"sma_20":5037.8,"sma_60":5214.7,"sma_120":6064.43},{"date":"2025-09-29","open":4658,"high":4706,"low":4385,"close":4706,"volume":51821,"rsi_14":26.83,"sma_20":5015.6,"sma_60":5205.52,"sma_120":6074.45},{"date":"2025-09-30","open":4648,"high":4706,"low":4458,"close":4472,"volume":33646,"rsi_14":23.34,"sma_20":4979.75,"sma_60":5196.17,"sma_120":6083.71},{"date":"2025-10-01","open":4477,"high":4536,"low":4394,"close":4472,"volume":18724,"rsi_14":23.94,"sma_20":4941.0,"sma_60":5184.22,"sma_120":6092.93},{"date":"2025-10-02","open":4467,"high":4521,"low":4141,"close":4287,"volume":99402,"rsi_14":21.06,"sma_20":4892.75,"sma_60":5171.05,"sma_120":6101.9},{"date":"2025-10-10","open":4385,"high":4550,"low":4277,"close":4453,"volume":49124,"rsi_14":33.33,"sma_20":4847.2,"sma_60":5158.87,"sma_120":6111.73},{"date":"2025-10-13","open":4458,"high":4614,"low":4365,"close":4399,"volume":39836,"rsi_14":32.72,"sma_20":4804.3,"sma_60":5146.92,"sma_120":6119.76},{"date":"2025-10-14","open":4399,"high":4453,"low":4224,"close":4243,"volume":58645,"rsi_14":29.57,"sma_20":4756.8,"sma_60":5131.65,"sma_120":6123.32},{"date":"2025-10-15","open":4385,"high":4385,"low":4190,"close":4351,"volume":44493,"rsi_14":27.02,"sma_20":4718.55,"sma_60":5119.15,"sma_120":6120.2},{"date":"2025-10-16","open":4360,"high":4433,"low":4219,"close":4297,"volume":31770,"rsi_14":25.12,"sma_20":4679.1,"sma_60":5109.65,"sma_120":6106.68},{"date":"2025-10-17","open":4297,"high":4429,"low":4229,"close":4316,"volume":74734,"rsi_14":28.13,"sma_20":4641.8,"sma_60":5097.95,"sma_120":6088.65},{"date":"2025-10-20","open":4380,"high":4463,"low":4214,"close":4355,"volume":31158,"rsi_14":32.61,"sma_20":4614.5,"sma_60":5087.22,"sma_120":6064.04},{"date":"2025-10-21","open":4355,"high":4867,"low":4331,"close":4823,"volume":112017,"rsi_14":48.89,"sma_20":4612.05,"sma_60":5088.83,"sma_120":6033.55},{"date":"2025-10-22","open":4823,"high":4823,"low":4511,"close":4653,"volume":41640,"rsi_14":44.28,"sma_20":4601.6,"sma_60":5084.3,"sma_120":6003.1},{"date":"2025-10-23","open":4677,"high":4877,"low":4531,"close":4706,"volume":54025,"rsi_14":51.37,"sma_20":4585.75,"sma_60":5078.2,"sma_120":5969.73},{"date":"2025-10-24","open":4838,"high":4838,"low":4180,"close":4346,"volume":140642,"rsi_14":41.29,"sma_20":4550.95,"sma_60":5063.27,"sma_120":5932.86},{"date":"2025-10-27","open":4467,"high":4467,"low":4209,"close":4355,"volume":48538,"rsi_14":46.82,"sma_20":4522.2,"sma_60":5047.35,"sma_120":5892.57},{"date":"2025-10-28","open":4302,"high":4394,"low":4190,"close":4248,"volume":53372,"rsi_14":44.25,"sma_20":4493.7,"sma_60":5033.87,"sma_120":5854.77},{"date":"2025-10-29","open":4209,"high":4263,"low":4044,"close":4112,"volume":66415,"rsi_14":45.39,"sma_20":4456.2,"sma_60":5010.65,"sma_120":5822.05},{"date":"2025-10-30","open":4112,"high":4112,"low":3946,"close":4039,"volume":46768,"rsi_14":38.54,"sma_20":4414.55,"sma_60":4985.48,"sma_120":5786.52},{"date":"2025-10-31","open":4039,"high":4039,"low":3941,"close":3985,"volume":20325,"rsi_14":38.54,"sma_20":4380.9,"sma_60":4964.93,"sma_120":5748.07},{"date":"2025-11-03","open":4044,"high":4044,"low":3800,"close":3824,"volume":51930,"rsi_14":38.43,"sma_20":4336.8,"sma_60":4941.78,"sma_120":5706.9},{"date":"2025-11-04","open":3824,"high":4200,"low":3824,"close":4078,"volume":40717,"rsi_14":43.03,"sma_20":4317.1,"sma_60":4914.5,"sma_120":5667.64},{"date":"2025-11-05","open":4078,"high":4253,"low":3824,"close":4209,"volume":59833,"rsi_14":47.84,"sma_20":4303.95,"sma_60":4885.75,"sma_120":5629.52},{"date":"2025-11-06","open":4209,"high":4209,"low":3985,"close":4161,"volume":27490,"rsi_14":46.24,"sma_20":4297.65,"sma_60":4857.9,"sma_120":5585.06},{"date":"2025-11-07","open":4107,"high":4122,"low":3883,"close":3907,"volume":80540,"rsi_14":40.17,"sma_20":4270.35,"sma_60":4830.53,"sma_120":5537.02},{"date":"2025-11-10","open":3907,"high":3975,"low":3873,"close":3975,"volume":20872,"rsi_14":27.42,"sma_20":4249.15,"sma_60":4803.32,"sma_120":5491.83},{"date":"2025-11-11","open":3995,"high":4039,"low":3776,"close":3907,"volume":33993,"rsi_14":29.0,"sma_20":4232.35,"sma_60":4777.08,"sma_120":5448.1},{"date":"2025-11-12","open":3902,"high":3975,"low":3858,"close":3907,"volume":25549,"rsi_14":26.81,"sma_20":4210.15,"sma_60":4751.67,"sma_120":5404.93},{"date":"2025-11-13","open":3912,"high":3932,"low":3815,"close":3897,"volume":20270,"rsi_14":33.65,"sma_20":4190.15,"sma_60":4729.57,"sma_120":5364.53},{"date":"2025-11-14","open":3897,"high":3912,"low":3512,"close":3766,"volume":44787,"rsi_14":30.3,"sma_20":4162.65,"sma_60":4701.88,"sma_120":5325.35},{"date":"2025-11-17","open":3766,"high":3883,"low":3712,"close":3873,"volume":16363,"rsi_14":37.46,"sma_20":4138.55,"sma_60":4680.2,"sma_120":5287.88},{"date":"2025-11-18","open":3849,"high":3858,"low":3668,"close":3858,"volume":31731,"rsi_14":40.76,"sma_20":4090.3,"sma_60":4655.83,"sma_120":5251.37},{"date":"2025-11-19","open":3819,"high":3829,"low":3410,"close":3771,"volume":60588,"rsi_14":40.35,"sma_20":4046.2,"sma_60":4631.8,"sma_120":5221.65},{"date":"2025-11-20","open":3664,"high":3746,"low":3439,"close":3673,"volume":94662,"rsi_14":39.11,"sma_20":3994.55,"sma_60":4605.32,"sma_120":5191.93},{"date":"2025-11-21","open":3673,"high":3673,"low":3283,"close":3444,"volume":68096,"rsi_14":37.33,"sma_20":3949.45,"sma_60":4575.43,"sma_120":5160.7},{"date":"2025-11-24","open":3444,"high":3493,"low":3313,"close":3493,"volume":35624,"rsi_14":27.41,"sma_20":3906.35,"sma_60":4537.52,"sma_120":5128.62},{"date":"2025-11-25","open":3464,"high":3508,"low":3347,"close":3459,"volume":20817,"rsi_14":18.7,"sma_20":3866.9,"sma_60":4498.95,"sma_120":5095.57},{"date":"2025-11-26","open":3459,"high":3508,"low":3386,"close":3508,"volume":16399,"rsi_14":22.77,"sma_20":3836.7,"sma_60":4460.7,"sma_120":5062.65},{"date":"2025-11-27","open":3508,"high":3508,"low":3415,"close":3474,"volume":15149,"rsi_14":27.89,"sma_20":3808.45,"sma_60":4429.12,"sma_120":5029.6},{"date":"2025-11-28","open":3459,"high":3532,"low":3459,"close":3478,"volume":13538,"rsi_14":22.84,"sma_20":3783.1,"sma_60":4400.6,"sma_120":4999.55},{"date":"2025-12-01","open":3532,"high":3532,"low":3430,"close":3439,"volume":11005,"rsi_14":23.59,"sma_20":3763.85,"sma_60":4372.08,"sma_120":4971.28},{"date":"2025-12-02","open":3435,"high":3474,"low":3410,"close":3420,"volume":15653,"rsi_14":23.09,"sma_20":3730.95,"sma_60":4342.6,"sma_120":4941.73},{"date":"2025-12-03","open":3483,"high":3532,"low":3405,"close":3474,"volume":11987,"rsi_14":27.71,"sma_20":3694.2,"sma_60":4313.05,"sma_120":4913.79},{"date":"2025-12-04","open":3474,"high":3503,"low":3361,"close":3435,"volume":27691,"rsi_14":30.69,"sma_20":3657.9,"sma_60":4282.77,"sma_120":4886.75},{"date":"2025-12-05","open":3435,"high":3503,"low":3357,"close":3449,"volume":21167,"rsi_14":22.25,"sma_20":3635.0,"sma_60":4250.85,"sma_120":4861.29},{"date":"2025-12-08","open":3449,"high":3459,"low":3318,"close":3361,"volume":32890,"rsi_14":20.31,"sma_20":3604.3,"sma_60":4219.25,"sma_120":4835.26},{"date":"2025-12-09","open":3410,"high":3410,"low":3249,"close":3249,"volume":64621,"rsi_14":19.72,"sma_20":3571.4,"sma_60":4186.85,"sma_120":4808.66},{"date":"2025-12-10","open":3308,"high":3469,"low":3264,"close":3425,"volume":52837,"rsi_14":36.81,"sma_20":3547.3,"sma_60":4158.67,"sma_120":4781.21},{"date":"2025-12-11","open":3435,"high":3649,"low":3352,"close":3512,"volume":73082,"rsi_14":54.26,"sma_20":3528.05,"sma_60":4132.43,"sma_120":4755.43},{"date":"2025-12-12","open":3512,"high":3595,"low":3361,"close":3400,"volume":28382,"rsi_14":44.6,"sma_20":3509.75,"sma_60":4104.73,"sma_120":4729.15},{"date":"2025-12-15","open":3400,"high":3737,"low":3361,"close":3512,"volume":23084,"rsi_14":52.82,"sma_20":3491.7,"sma_60":4081.58,"sma_120":4703.32},{"date":"2025-12-16","open":3605,"high":3605,"low":3430,"close":3483,"volume":17278,"rsi_14":48.64,"sma_20":3472.95,"sma_60":4058.43,"sma_120":4682.29},{"date":"2025-12-17","open":3508,"high":3508,"low":3415,"close":3493,"volume":17670,"rsi_14":51.06,"sma_20":3459.05,"sma_60":4035.62,"sma_120":4662.68},{"date":"2025-12-18","open":3454,"high":3478,"low":3386,"close":3478,"volume":20608,"rsi_14":50.0,"sma_20":3449.3,"sma_60":4009.87,"sma_120":4643.35},{"date":"2025-12-19","open":3469,"high":3654,"low":3430,"close":3561,"volume":20340,"rsi_14":56.42,"sma_20":3455.15,"sma_60":3985.18,"sma_120":4626.94},{"date":"2025-12-22","open":3664,"high":3664,"low":3415,"close":3469,"volume":16141,"rsi_14":52.39,"sma_20":3453.95,"sma_60":3960.83,"sma_120":4609.61},{"date":"2025-12-23","open":3469,"high":3469,"low":3391,"close":3410,"volume":12264,"rsi_14":46.89,"sma_20":3451.5,"sma_60":3937.37,"sma_120":4591.78},{"date":"2025-12-24","open":3410,"high":3493,"low":3405,"close":3488,"volume":23018,"rsi_14":52.48,"sma_20":3450.5,"sma_60":3914.47,"sma_120":4575.05},{"date":"2025-12-26","open":3474,"high":3474,"low":3391,"close":3449,"volume":9178,"rsi_14":50.0,"sma_20":3449.25,"sma_60":3890.75,"sma_120":4558.57},{"date":"2025-12-29","open":3454,"high":3474,"low":3376,"close":3449,"volume":46152,"rsi_14":54.38,"sma_20":3447.8,"sma_60":3870.6,"sma_120":4542.65},{"date":"2025-12-30","open":3449,"high":3449,"low":3171,"close":3210,"volume":95909,"rsi_14":48.28,"sma_20":3436.35,"sma_60":3845.67,"sma_120":4525.59},{"date":"2026-01-02","open":3215,"high":3415,"low":3191,"close":3254,"volume":157851,"rsi_14":41.44,"sma_20":3428.05,"sma_60":3825.37,"sma_120":4510.77},{"date":"2026-01-05","open":3254,"high":3410,"low":3025,"close":3181,"volume":63222,"rsi_14":33.2,"sma_20":3413.4,"sma_60":3803.85,"sma_120":4494.03},{"date":"2026-01-06","open":3181,"high":3191,"low":2864,"close":3142,"volume":232299,"rsi_14":35.86,"sma_20":3398.75,"sma_60":3784.77,"sma_120":4477.91},{"date":"2026-01-07","open":3137,"high":3410,"low":3123,"close":3376,"volume":110793,"rsi_14":43.42,"sma_20":3395.1,"sma_60":3766.82,"sma_120":4462.84},{"date":"2026-01-08","open":3347,"high":3508,"low":3225,"close":3396,"volume":58715,"rsi_14":45.76,"sma_20":3396.85,"sma_60":3750.1,"sma_120":4448.51},{"date":"2026-01-09","open":3274,"high":3347,"low":3171,"close":3269,"volume":50076,"rsi_14":40.19,"sma_20":3397.85,"sma_60":3733.87,"sma_120":4432.76},{"date":"2026-01-12","open":3230,"high":4248,"low":3225,"close":4248,"volume":579171,"rsi_14":68.28,"sma_20":3439.0,"sma_60":3732.15,"sma_120":4425.65},{"date":"2026-01-13","open":4653,"high":5505,"low":4458,"close":5067,"volume":3275858,"rsi_14":76.5,"sma_20":3516.75,"sma_60":3744.98,"sma_120":4427.32},{"date":"2026-01-14","open":5198,"high":5203,"low":4263,"close":4321,"volume":693533,"rsi_14":62.19,"sma_20":3562.8,"sma_60":3745.07,"sma_120":4421.51},{"date":"2026-01-15","open":4234,"high":4234,"low":3970,"close":4068,"volume":271536,"rsi_14":58.92,"sma_20":3590.6,"sma_60":3740.28,"sma_120":4413.75},{"date":"2026-01-16","open":4068,"high":4472,"low":3849,"close":4258,"volume":321822,"rsi_14":60.13,"sma_20":3629.35,"sma_60":3730.87,"sma_120":4409.85},{"date":"2026-01-19","open":4336,"high":5067,"low":4326,"close":4891,"volume":739367,"rsi_14":66.4,"sma_20":3699.25,"sma_60":3734.83,"sma_120":4409.57},{"date":"2026-01-20","open":5018,"high":5091,"low":4570,"close":4750,"volume":370737,"rsi_14":64.34,"sma_20":3762.85,"sma_60":3735.57,"sma_120":4406.88},{"date":"2026-01-21","open":4706,"high":5111,"low":4497,"close":4984,"volume":440761,"rsi_14":69.57,"sma_20":3834.0,"sma_60":3746.2,"sma_120":4404.73},{"date":"2026-01-22","open":5116,"high":5422,"low":5018,"close":5018,"volume":550267,"rsi_14":69.5,"sma_20":3911.45,"sma_60":3757.25,"sma_120":4402.3},{"date":"2026-01-23","open":5140,"high":6041,"low":5067,"close":5408,"volume":902526,"rsi_14":73.01,"sma_20":4011.35,"sma_60":3776.58,"sma_120":4405.23},{"date":"2026-01-26","open":5413,"high":5418,"low":4828,"close":4891,"volume":445485,"rsi_14":66.45,"sma_20":4081.5,"sma_60":3789.57,"sma_120":4400.11},{"date":"2026-01-27","open":4955,"high":4960,"low":4682,"close":4794,"volume":212514,"rsi_14":63.69,"sma_20":4148.75,"sma_60":3802.15,"sma_120":4393.82},{"date":"2026-01-28","open":4794,"high":4804,"low":4584,"close":4662,"volume":226384,"rsi_14":61.96,"sma_20":4209.4,"sma_60":3813.43,"sma_120":4389.18},{"date":"2026-01-29","open":4667,"high":4765,"low":4497,"close":4662,"volume":148807,"rsi_14":63.48,"sma_20":4282.0,"sma_60":3827.4,"sma_120":4384.59},{"date":"2026-01-30","open":4662,"high":4662,"low":4380,"close":4419,"volume":157656,"rsi_14":51.93,"sma_20":4340.25,"sma_60":3833.08,"sma_120":4373.79},{"date":"2026-02-02","open":4419,"high":4511,"low":4268,"close":4282,"volume":122174,"rsi_14":39.52,"sma_20":4395.3,"sma_60":3834.3,"sma_120":4360.02},{"date":"2026-02-03","open":4287,"high":4360,"low":4156,"close":4277,"volume":115361,"rsi_14":49.27,"sma_20":4452.05,"sma_60":3836.23,"sma_120":4347.07},{"date":"2026-02-04","open":4282,"high":4701,"low":4282,"close":4545,"volume":233498,"rsi_14":57.89,"sma_20":4510.5,"sma_60":3846.87,"sma_120":4338.7},{"date":"2026-02-05","open":4628,"high":4964,"low":4414,"close":4424,"volume":264433,"rsi_14":52.81,"sma_20":4561.9,"sma_60":3854.35,"sma_120":4328.83},{"date":"2026-02-06","open":4429,"high":4589,"low":4243,"close":4443,"volume":96640,"rsi_14":40.42,"sma_20":4620.6,"sma_60":3863.28,"sma_120":4320.18},{"date":"2026-02-09","open":4682,"high":4731,"low":4394,"close":4497,"volume":132024,"rsi_14":44.38,"sma_20":4633.05,"sma_60":3873.12,"sma_120":4312.39},{"date":"2026-02-10","open":4497,"high":4497,"low":4302,"close":4399,"volume":126301,"rsi_14":36.17,"sma_20":4599.65,"sma_60":3881.48,"sma_120":4305.52},{"date":"2026-02-11","open":4419,"high":4419,"low":4263,"close":4302,"volume":75686,"rsi_14":33.56,"sma_20":4598.7,"sma_60":3890.42,"sma_120":4296.15},{"date":"2026-02-12","open":4302,"high":4302,"low":4156,"close":4156,"volume":70740,"rsi_14":17.63,"sma_20":4603.1,"sma_60":3895.13,"sma_120":4287.67},{"date":"2026-02-13","open":4083,"high":4087,"low":3361,"close":3512,"volume":545886,"rsi_14":16.55,"sma_20":4565.8,"sma_60":3889.37,"sma_120":4272.6},{"date":"2026-02-19","open":3478,"high":3581,"low":3240,"close":3498,"volume":181607,"rsi_14":17.24,"sma_20":4496.15,"sma_60":3884.82,"sma_120":4258.31},{"date":"2026-02-20","open":3498,"high":3532,"low":3313,"close":3366,"volume":80943,"rsi_14":17.24,"sma_20":4426.95,"sma_60":3879.7,"sma_120":4242.51},{"date":"2026-02-23","open":3396,"high":3454,"low":3167,"close":3254,"volume":119546,"rsi_14":16.32,"sma_20":4340.45,"sma_60":3876.53,"sma_120":4225.98},{"date":"2026-02-24","open":3254,"high":3327,"low":3191,"close":3264,"volume":103860,"rsi_14":18.9,"sma_20":4252.75,"sma_60":3872.72,"sma_120":4205.12},{"date":"2026-02-25","open":3264,"high":3459,"low":3196,"close":3196,"volume":215967,"rsi_14":19.63,"sma_20":4142.15,"sma_60":3868.33,"sma_120":4183.64},{"date":"2026-02-26","open":3235,"high":3995,"low":3235,"close":3547,"volume":655923,"rsi_14":32.9,"sma_20":4074.95,"sma_60":3868.98,"sma_120":4164.84},{"date":"2026-02-27","open":3751,"high":4165,"low":3556,"close":3902,"volume":449308,"rsi_14":35.52,"sma_20":4030.35,"sma_60":3876.12,"sma_120":4152.62},{"date":"2026-03-03","open":3902,"high":4112,"low":3571,"close":3590,"volume":201445,"rsi_14":32.71,"sma_20":3976.75,"sma_60":3877.98,"sma_120":4139.29},{"date":"2026-03-04","open":3590,"high":3590,"low":2996,"close":3176,"volume":123350,"rsi_14":27.43,"sma_20":3902.45,"sma_60":3873.6,"sma_120":4122.84},{"date":"2026-03-05","open":3410,"high":3571,"low":3347,"close":3537,"volume":85915,"rsi_14":34.59,"sma_20":3858.35,"sma_60":3875.55,"sma_120":4109.07},{"date":"2026-03-06","open":3488,"high":3620,"low":3449,"close":3517,"volume":49567,"rsi_14":35.47,"sma_20":3820.1,"sma_60":3876.27,"sma_120":4094.66},{"date":"2026-03-09","open":3474,"high":3474,"low":3269,"close":3361,"volume":54714,"rsi_14":34.8,"sma_20":3774.3,"sma_60":3875.03,"sma_120":4078.9},{"date":"2026-03-10","open":3396,"high":3556,"low":3396,"close":3478,"volume":48752,"rsi_14":38.94,"sma_20":3720.95,"sma_60":3875.52,"sma_120":4063.18},{"date":"2026-03-11","open":3478,"high":3629,"low":3415,"close":3527,"volume":69435,"rsi_14":50.3,"sma_20":3676.1,"sma_60":3878.28,"sma_120":4048.77},{"date":"2026-03-12","open":3527,"high":3649,"low":3459,"close":3478,"volume":40048,"rsi_14":49.6,"sma_20":3627.85,"sma_60":3882.1,"sma_120":4034.47},{"date":"2026-03-13","open":3493,"high":4365,"low":3391,"close":3985,"volume":506881,"rsi_14":60.74,"sma_20":3602.25,"sma_60":3891.43,"sma_120":4025.05},{"date":"2026-03-16","open":4005,"high":4667,"low":4005,"close":4253,"volume":315785,"rsi_14":66.45,"sma_20":3594.95,"sma_60":3903.78,"sma_120":4018.11},{"date":"2026-03-17","open":4380,"high":4419,"low":4092,"close":4234,"volume":158326,"rsi_14":65.92,"sma_20":3591.55,"sma_60":3917.68,"sma_120":4011.21},{"date":"2026-03-18","open":4360,"high":4623,"low":4112,"close":4175,"volume":156925,"rsi_14":66.12,"sma_20":3592.5,"sma_60":3928.73,"sma_120":4005.16},{"date":"2026-03-19","open":4175,"high":4390,"low":4092,"close":4151,"volume":116997,"rsi_14":61.14,"sma_20":3624.45,"sma_60":3939.87,"sma_120":3999.15},{"date":"2026-03-20","open":4151,"high":4375,"low":3897,"close":4229,"volume":124302,"rsi_14":56.72,"sma_20":3661.0,"sma_60":3952.13,"sma_120":3993.88},{"date":"2026-03-23","open":4292,"high":4414,"low":3956,"close":4024,"volume":144606,"rsi_14":59.33,"sma_20":3693.9,"sma_60":3961.23,"sma_120":3985.55},{"date":"2026-03-24","open":4823,"high":4823,"low":4044,"close":4409,"volume":180583,"rsi_14":76.84,"sma_20":3751.65,"sma_60":3975.37,"sma_120":3980.28},{"date":"2026-03-25","open":4409,"high":4409,"low":4014,"close":4346,"volume":99999,"rsi_14":70.24,"sma_20":3805.75,"sma_60":3989.98,"sma_120":3975.41},{"date":"2026-03-26","open":4346,"high":4453,"low":4141,"close":4204,"volume":53812,"rsi_14":66.2,"sma_20":3856.15,"sma_60":4003.22,"sma_120":3970.29},{"date":"2026-03-27","open":4204,"high":4292,"low":4097,"close":4219,"volume":38258,"rsi_14":71.67,"sma_20":3889.75,"sma_60":4015.4,"sma_120":3964.93},{"date":"2026-03-30","open":4219,"high":4336,"low":4092,"close":4190,"volume":56912,"rsi_14":68.82,"sma_20":3904.15,"sma_60":4027.75,"sma_120":3959.25},{"date":"2026-03-31","open":4190,"high":4526,"low":4180,"close":4248,"volume":168910,"rsi_14":68.96,"sma_20":3937.05,"sma_60":4041.07,"sma_120":3955.83},{"date":"2026-04-01","open":4263,"high":4482,"low":4263,"close":4438,"volume":93964,"rsi_14":73.51,"sma_20":4000.15,"sma_60":4061.53,"sma_120":3953.6},{"date":"2026-04-02","open":4438,"high":4716,"low":4238,"close":4331,"volume":116733,"rsi_14":60.54,"sma_20":4039.85,"sma_60":4079.48,"sma_120":3952.43},{"date":"2026-04-03","open":4341,"high":4560,"low":4312,"close":4472,"volume":114758,"rsi_14":57.23,"sma_20":4087.6,"sma_60":4101.0,"sma_120":3952.43},{"date":"2026-04-06","open":4506,"high":4862,"low":4506,"close":4789,"volume":230242,"rsi_14":65.31,"sma_20":4159.0,"sma_60":4128.45,"sma_120":3956.61},{"date":"2026-04-07","open":4789,"high":4843,"low":4307,"close":4360,"volume":144924,"rsi_14":54.24,"sma_20":4203.1,"sma_60":4144.85,"sma_120":3955.83},{"date":"2026-04-08","open":4380,"high":4516,"low":4302,"close":4375,"volume":87801,"rsi_14":55.15,"sma_20":4245.5,"sma_60":4161.17,"sma_120":3955.63},{"date":"2026-04-09","open":4482,"high":4487,"low":4307,"close":4380,"volume":69596,"rsi_14":53.59,"sma_20":4290.6,"sma_60":4179.68,"sma_120":3956.78},{"date":"2026-04-10","open":4385,"high":4419,"low":4141,"close":4336,"volume":82777,"rsi_14":58.04,"sma_20":4308.15,"sma_60":4181.15,"sma_120":3956.65},{"date":"2026-04-13","open":4336,"high":4336,"low":4146,"close":4156,"volume":59526,"rsi_14":42.71,"sma_20":4303.3,"sma_60":4165.97,"sma_120":3955.47},{"date":"2026-04-14","open":4156,"high":4326,"low":4156,"close":4307,"volume":53579,"rsi_14":48.93,"sma_20":4306.95,"sma_60":4165.73,"sma_120":3955.4},{"date":"2026-04-15","open":4409,"high":5033,"low":4390,"close":4867,"volume":539276,"rsi_14":64.79,"sma_20":4341.55,"sma_60":4179.05,"sma_120":3959.67},{"date":"2026-04-16","open":4867,"high":4872,"low":4692,"close":4706,"volume":137446,"rsi_14":60.2,"sma_20":4369.3,"sma_60":4186.52,"sma_120":3958.69},{"date":"2026-04-17","open":4706,"high":4740,"low":4238,"close":4463,"volume":153187,"rsi_14":55.25,"sma_20":4381.0,"sma_60":4179.38,"sma_120":3957.11},{"date":"2026-04-20","open":4467,"high":4477,"low":4297,"close":4331,"volume":89999,"rsi_14":51.55,"sma_20":4396.35,"sma_60":4172.4,"sma_120":3953.98},{"date":"2026-04-21","open":4336,"high":4429,"low":4287,"close":4365,"volume":83978,"rsi_14":48.55,"sma_20":4394.15,"sma_60":4162.08,"sma_120":3954.14},{"date":"2026-04-22","open":4365,"high":4380,"low":4243,"close":4321,"volume":56183,"rsi_14":49.8,"sma_20":4392.9,"sma_60":4150.47,"sma_120":3953.86},{"date":"2026-04-23","open":4321,"high":4424,"low":4146,"close":4195,"volume":74268,"rsi_14":44.33,"sma_20":4392.45,"sma_60":4130.25,"sma_120":3953.42},{"date":"2026-04-24","open":4195,"high":4312,"low":4073,"close":4190,"volume":69308,"rsi_14":35.93,"sma_20":4391.0,"sma_60":4118.57,"sma_120":3954.07},{"date":"2026-04-27","open":3532,"high":3722,"low":3196,"close":3352,"volume":748732,"rsi_14":30.14,"sma_20":4349.1,"sma_60":4094.53,"sma_120":3948.34},{"date":"2026-04-28","open":3361,"high":3556,"low":3337,"close":3386,"volume":204011,"rsi_14":30.66,"sma_20":4306.0,"sma_60":4073.27,"sma_120":3943.35},{"date":"2026-04-29","open":3386,"high":3391,"low":3167,"close":3371,"volume":90815,"rsi_14":30.35,"sma_20":4252.65,"sma_60":4051.75,"sma_120":3939.57},{"date":"2026-04-30","open":3366,"high":3493,"low":3322,"close":3381,"volume":71283,"rsi_14":31.15,"sma_20":4205.15,"sma_60":4034.45,"sma_120":3933.77},{"date":"2026-05-04","open":3381,"high":3459,"low":3225,"close":3327,"volume":92993,"rsi_14":32.78,"sma_20":4147.9,"sma_60":4018.53,"sma_120":3926.42},{"date":"2026-05-06","open":3327,"high":3396,"low":3113,"close":3167,"volume":163369,"rsi_14":26.41,"sma_20":4066.8,"sma_60":4000.03,"sma_120":3918.13},{"date":"2026-05-07","open":3167,"high":3206,"low":3079,"close":3171,"volume":104991,"rsi_14":4.41,"sma_20":4007.35,"sma_60":3977.13,"sma_120":3912.0},{"date":"2026-05-08","open":3171,"high":3206,"low":2967,"close":2996,"volume":136299,"rsi_14":4.38,"sma_20":3938.4,"sma_60":3953.33,"sma_120":3903.84},{"date":"2026-05-11","open":2996,"high":3011,"low":2899,"close":2923,"volume":94210,"rsi_14":4.81,"sma_20":3865.55,"sma_60":3928.0,"sma_120":3895.64},{"date":"2026-05-12","open":2923,"high":2981,"low":2709,"close":2738,"volume":209679,"rsi_14":4.67,"sma_20":3785.65,"sma_60":3898.68,"sma_120":3885.9},{"date":"2026-05-13","open":2738,"high":2850,"low":2665,"close":2811,"volume":97355,"rsi_14":6.74,"sma_20":3718.4,"sma_60":3872.22,"sma_120":3876.85},{"date":"2026-05-14","open":2811,"high":2874,"low":2674,"close":2825,"volume":58052,"rsi_14":7.64,"sma_20":3644.3,"sma_60":3847.6,"sma_120":3869.01},{"date":"2026-05-15","open":2825,"high":2874,"low":2699,"close":2728,"volume":67785,"rsi_14":7.77,"sma_20":3537.35,"sma_60":3823.8,"sma_120":3859.47},{"date":"2026-05-18","open":2684,"high":2821,"low":2601,"close":2723,"volume":46801,"rsi_14":7.77,"sma_20":3438.2,"sma_60":3810.65,"sma_120":3850.01},{"date":"2026-05-19","open":2723,"high":2723,"low":2596,"close":2694,"volume":52760,"rsi_14":14.55,"sma_20":3349.75,"sma_60":3797.25,"sma_120":3841.03},{"date":"2026-05-20","open":2699,"high":2777,"low":2548,"close":2572,"volume":45414,"rsi_14":9.94,"sma_20":3261.8,"sma_60":3784.02,"sma_120":3831.86},{"date":"2026-05-21","open":2611,"high":2665,"low":2558,"close":2616,"volume":29484,"rsi_14":13.88,"sma_20":3174.35,"sma_60":3773.38,"sma_120":3824.96},{"date":"2026-05-22","open":2616,"high":2650,"low":2558,"close":2572,"volume":48460,"rsi_14":12.51,"sma_20":3086.9,"sma_60":3761.85,"sma_120":3817.28},{"date":"2026-05-26","open":2587,"high":2733,"low":2333,"close":2455,"volume":116332,"rsi_14":11.82,"sma_20":2999.9,"sma_60":3749.5,"sma_120":3808.92},{"date":"2026-05-27","open":2455,"high":2489,"low":2304,"close":2363,"volume":64855,"rsi_14":12.57,"sma_20":2908.55,"sma_60":3729.77,"sma_120":3799.38},{"date":"2026-05-28","open":2363,"high":2372,"low":2221,"close":2265,"volume":56380,"rsi_14":11.22,"sma_20":2854.2,"sma_60":3702.48,"sma_120":3789.3},{"date":"2026-05-29","open":2265,"high":2309,"low":2129,"close":2226,"volume":40986,"rsi_14":12.69,"sma_20":2796.2,"sma_60":3679.75,"sma_120":3778.87},{"date":"2026-06-01","open":2226,"high":2241,"low":1919,"close":2022,"volume":185913,"rsi_14":11.26,"sma_20":2728.75,"sma_60":3660.52,"sma_120":3767.06},{"date":"2026-06-02","open":2046,"high":2494,"low":1900,"close":2270,"volume":550416,"rsi_14":30.91,"sma_20":2673.2,"sma_60":3639.4,"sma_120":3757.47},{"date":"2026-06-04","open":2212,"high":2285,"low":2095,"close":2192,"volume":63754,"rsi_14":24.86,"sma_20":2616.45,"sma_60":3617.32,"sma_120":3746.79},{"date":"2026-06-05","open":2192,"high":2192,"low":2046,"close":2158,"volume":52248,"rsi_14":23.34,"sma_20":2566.0,"sma_60":3597.27,"sma_120":3736.15},{"date":"2026-06-08","open":1905,"high":2801,"low":1905,"close":2338,"volume":619128,"rsi_14":35.38,"sma_20":2524.35,"sma_60":3578.27,"sma_120":3726.89},{"date":"2026-06-09","open":2192,"high":2392,"low":2168,"close":2197,"volume":75358,"rsi_14":32.11,"sma_20":2484.4,"sma_60":3556.1,"sma_120":3717.19},{"date":"2026-06-10","open":2202,"high":2528,"low":2124,"close":2392,"volume":104128,"rsi_14":40.77,"sma_20":2457.85,"sma_60":3538.0,"sma_120":3710.05},{"date":"2026-06-11","open":2348,"high":2397,"low":2216,"close":2382,"volume":76984,"rsi_14":43.77,"sma_20":2440.05,"sma_60":3511.28,"sma_120":3701.36},{"date":"2026-06-12","open":2363,"high":2611,"low":2348,"close":2528,"volume":77548,"rsi_14":47.29,"sma_20":2425.9,"sma_60":3482.53,"sma_120":3693.16},{"date":"2026-06-15","open":2528,"high":2665,"low":2372,"close":2387,"volume":96410,"rsi_14":44.63,"sma_20":2404.0,"sma_60":3451.75,"sma_120":3684.72},{"date":"2026-06-16","open":2387,"high":2484,"low":2329,"close":2436,"volume":22892,"rsi_14":49.43,"sma_20":2389.4,"sma_60":3422.77,"sma_120":3675.75},{"date":"2026-06-17","open":2436,"high":2679,"low":2363,"close":2587,"volume":75908,"rsi_14":56.53,"sma_20":2382.6,"sma_60":3396.7,"sma_120":3668.28},{"date":"2026-06-18","open":2723,"high":2752,"low":2558,"close":2679,"volume":41576,"rsi_14":62.12,"sma_20":2381.85,"sma_60":3370.87,"sma_120":3661.5},{"date":"2026-06-19","open":2679,"high":2942,"low":2679,"close":2791,"volume":103369,"rsi_14":65.86,"sma_20":2392.8,"sma_60":3350.32,"sma_120":3655.78},{"date":"2026-06-22","open":2801,"high":3069,"low":2679,"close":2923,"volume":107911,"rsi_14":76.36,"sma_20":2408.15,"sma_60":3325.55,"sma_120":3650.46},{"date":"2026-06-23","open":2923,"high":3142,"low":2825,"close":2874,"volume":153034,"rsi_14":70.0,"sma_20":2423.25,"sma_60":3301.02,"sma_120":3645.5},{"date":"2026-06-24","open":2884,"high":2967,"low":2426,"close":2533,"volume":138714,"rsi_14":59.62,"sma_20":2427.15,"sma_60":3273.17,"sma_120":3638.19},{"date":"2026-06-25","open":2533,"high":2616,"low":2363,"close":2514,"volume":53295,"rsi_14":60.13,"sma_20":2434.7,"sma_60":3244.75,"sma_120":3630.07},{"date":"2026-06-26","open":2587,"high":2592,"low":2192,"close":2192,"volume":79294,"rsi_14":46.16,"sma_20":2431.05,"sma_60":3211.45,"sma_120":3619.6},{"date":"2026-06-29","open":2138,"high":2314,"low":2090,"close":2314,"volume":38225,"rsi_14":53.11,"sma_20":2435.45,"sma_60":3179.22,"sma_120":3610.14},{"date":"2026-06-30","open":2314,"high":2494,"low":2221,"close":2455,"volume":21587,"rsi_14":51.72,"sma_20":2457.1,"sma_60":3146.17,"sma_120":3603.85},{"date":"2026-07-01","open":2455,"high":2455,"low":2319,"close":2319,"volume":18232,"rsi_14":48.39,"sma_20":2459.55,"sma_60":3112.63,"sma_120":3596.06},{"date":"2026-07-02","open":2299,"high":2426,"low":2143,"close":2221,"volume":23286,"rsi_14":41.94,"sma_20":2461.0,"sma_60":3075.12,"sma_120":3588.06},{"date":"2026-07-03","open":2221,"high":2377,"low":2095,"close":2377,"volume":34531,"rsi_14":49.74,"sma_20":2471.95,"sma_60":3034.92,"sma_120":3581.68},{"date":"2026-07-06","open":2387,"high":2397,"low":2231,"close":2260,"volume":14564,"rsi_14":45.57,"sma_20":2468.05,"sma_60":2999.92,"sma_120":3572.38},{"date":"2026-07-07","open":2260,"high":2480,"low":2153,"close":2231,"volume":22693,"rsi_14":40.46,"sma_20":2469.75,"sma_60":2964.18,"sma_120":3562.68},{"date":"2026-07-08","open":2231,"high":2445,"low":2168,"close":2212,"volume":28644,"rsi_14":36.98,"sma_20":2460.75,"sma_60":2928.05,"sma_120":3553.87},{"date":"2026-07-09","open":2192,"high":2246,"low":1978,"close":2100,"volume":54805,"rsi_14":30.73,"sma_20":2446.65,"sma_60":2890.78,"sma_120":3535.97},{"date":"2026-07-10","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":25.23,"sma_20":2425.25,"sma_60":2856.52,"sma_120":3511.24},{"date":"2026-07-13","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":25.99,"sma_20":2410.9,"sma_60":2819.73,"sma_120":3492.73},{"date":"2026-07-14","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":32.97,"sma_20":2394.1,"sma_60":2773.62,"sma_120":3476.33},{"date":"2026-07-15","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":33.47,"sma_20":2369.75,"sma_60":2730.18,"sma_120":3458.35},{"date":"2026-07-16","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":45.05,"sma_20":2340.8,"sma_60":2690.8,"sma_120":3435.09},{"date":"2026-07-20","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":36.76,"sma_20":2306.25,"sma_60":2653.62,"sma_120":3413.01},{"date":"2026-07-21","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":23.39,"sma_20":2265.1,"sma_60":2615.87,"sma_120":3388.97},{"date":"2026-07-22","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":29.38,"sma_20":2226.4,"sma_60":2578.85,"sma_120":3364.66},{"date":"2026-07-23","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":36.03,"sma_20":2204.75,"sma_60":2543.93,"sma_120":3337.09},{"date":"2026-07-24","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":0.0,"sma_20":2184.05,"sma_60":2509.1,"sma_120":3313.83},{"date":"2026-07-27","open":2100,"high":2100,"low":2100,"close":2100,"volume":0,"rsi_14":0.0,"sma_20":2179.45,"sma_60":2488.23,"sma_120":3291.38},{"date":"2026-07-28","open":2100,"high":2100,"low":1644,"close":1750,"volume":123044,"rsi_14":0.0,"sma_20":2151.25,"sma_60":2460.97,"sma_120":3267.12},{"date":"2026-07-29","open":1820,"high":1833,"low":1482,"close":1648,"volume":36402,"rsi_14":0.0,"sma_20":2110.9,"sma_60":2432.25,"sma_120":3242.0},{"date":"2026-07-30","open":1648,"high":1944,"low":1450,"close":1944,"volume":66972,"rsi_14":39.57,"sma_20":2092.15,"sma_60":2408.3,"sma_120":3221.38},{"date":"2026-07-31","open":1900,"high":2000,"low":1749,"close":1999,"volume":38344,"rsi_14":43.71,"sma_20":2081.05,"sma_60":2386.17,"sma_120":3202.35},{"date":"2026-08-03","open":1999,"high":2190,"low":1921,"close":2115,"volume":21715,"rsi_14":50.82,"sma_20":2067.95,"sma_60":2368.63,"sma_120":3184.33},{"date":"2026-08-04","open":2240,"high":2240,"low":2100,"close":2225,"volume":15633,"rsi_14":56.07,"sma_20":2066.2,"sma_60":2352.87,"sma_120":3165.0},{"date":"2026-08-05","open":2225,"high":2300,"low":2180,"close":2295,"volume":15446,"rsi_14":58.87,"sma_20":2069.4,"sma_60":2341.18,"sma_120":3147.26},{"date":"2026-08-06","open":2285,"high":2350,"low":2220,"close":2345,"volume":9561,"rsi_14":60.66,"sma_20":2076.05,"sma_60":2331.55,"sma_120":3129.78},{"date":"2026-08-07","open":2295,"high":2345,"low":2220,"close":2345,"volume":19037,"rsi_14":60.66,"sma_20":2088.3,"sma_60":2325.0,"sma_120":3111.84},{"date":"2026-08-10","open":2335,"high":2350,"low":2270,"close":2350,"volume":10493,"rsi_14":60.83,"sma_20":2100.8,"sma_60":2317.32,"sma_120":3094.77},{"date":"2026-08-11","open":2335,"high":2365,"low":2240,"close":2345,"volume":13946,"rsi_14":60.57,"sma_20":2113.05,"sma_60":2309.32,"sma_120":3078.46},{"date":"2026-08-12","open":2340,"high":2350,"low":2250,"close":2335,"volume":9885,"rsi_14":60.05,"sma_20":2124.8,"sma_60":2302.77,"sma_120":3063.28},{"date":"2026-08-13","open":2270,"high":2295,"low":2250,"close":2250,"volume":5197,"rsi_14":55.98,"sma_20":2132.3,"sma_60":2294.88,"sma_120":3052.77},{"date":"2026-08-14","open":2250,"high":2340,"low":2250,"close":2305,"volume":6943,"rsi_14":57.83,"sma_20":2142.55,"sma_60":2288.4,"sma_120":3042.82},{"date":"2026-08-18","open":2290,"high":2295,"low":2210,"close":2255,"volume":7813,"rsi_14":75.02,"sma_20":2150.3,"sma_60":2283.12,"sma_120":3033.57},{"date":"2026-08-19","open":2255,"high":2255,"low":2185,"close":2250,"volume":3012,"rsi_14":83.0,"sma_20":2157.8,"sma_60":2277.02,"sma_120":3025.2},{"date":"2026-08-20","open":2250,"high":2395,"low":2225,"close":2390,"volume":12933,"rsi_14":79.5,"sma_20":2172.3,"sma_60":2273.98,"sma_120":3017.92},{"date":"2026-08-21","open":2410,"high":2410,"low":2280,"close":2375,"volume":5545,"rsi_14":76.26,"sma_20":2186.05,"sma_60":2272.65,"sma_120":3011.07},{"date":"2026-08-24","open":2305,"high":2450,"low":2300,"close":2450,"volume":8845,"rsi_14":74.81,"sma_20":2203.55,"sma_60":2274.1,"sma_120":3001.93},{"date":"2026-08-25","open":2430,"high":2435,"low":2285,"close":2405,"volume":8307,"rsi_14":64.75,"sma_20":2218.8,"sma_60":2276.43,"sma_120":2989.46},{"date":"2026-08-26","open":2405,"high":2405,"low":2330,"close":2390,"volume":3651,"rsi_14":58.56,"sma_20":2250.8,"sma_60":2279.17,"sma_120":2979.46},{"date":"2026-08-27","open":2370,"high":2390,"low":2250,"close":2390,"volume":15104,"rsi_14":54.46,"sma_20":2287.9,"sma_60":2285.3,"sma_120":2972.91},{"date":"2026-08-28","open":2390,"high":2475,"low":2340,"close":2355,"volume":4741,"rsi_14":50.93,"sma_20":2308.45,"sma_60":2286.72,"sma_120":2963.06},{"date":"2026-08-31","open":2350,"high":2350,"low":2220,"close":2280,"volume":7173,"rsi_14":44.26,"sma_20":2322.5,"sma_60":2288.18,"sma_120":2952.75},{"date":"2026-09-01","open":2280,"high":2310,"low":2240,"close":2310,"volume":5545,"rsi_14":47.24,"sma_20":2332.25,"sma_60":2290.72,"sma_120":2943.99},{"date":"2026-09-02","open":2295,"high":2295,"low":2255,"close":2290,"volume":1243,"rsi_14":46.51,"sma_20":2335.5,"sma_60":2289.92,"sma_120":2934.09},{"date":"2026-09-03","open":2290,"high":2450,"low":2225,"close":2395,"volume":33620,"rsi_14":60.9,"sma_20":2340.5,"sma_60":2293.22,"sma_120":2924.66},{"date":"2026-09-04","open":2390,"high":2400,"low":2330,"close":2370,"volume":6085,"rsi_14":55.12,"sma_20":2341.75,"sma_60":2292.85,"sma_120":2915.43},{"date":"2026-09-07","open":2370,"high":2370,"low":2340,"close":2355,"volume":5518,"rsi_14":58.33,"sma_20":2342.25,"sma_60":2292.4,"sma_120":2901.84},{"date":"2026-09-08","open":2355,"high":2410,"low":2310,"close":2325,"volume":6860,"rsi_14":56.0,"sma_20":2341.0,"sma_60":2289.02,"sma_120":2885.78},{"date":"2026-09-09","open":2325,"high":2325,"low":2215,"close":2240,"volume":9745,"rsi_14":36.84,"sma_20":2335.75,"sma_60":2286.57,"sma_120":2869.16},{"date":"2026-09-10","open":2240,"high":2300,"low":2175,"close":2240,"volume":5444,"rsi_14":37.84,"sma_20":2331.0,"sma_60":2283.3,"sma_120":2853.03},{"date":"2026-09-11","open":2225,"high":2410,"low":2130,"close":2225,"volume":6105,"rsi_14":27.27,"sma_20":2329.75,"sma_60":2277.27,"sma_120":2836.98},{"date":"2026-09-14","open":2225,"high":2370,"low":2210,"close":2275,"volume":4846,"rsi_14":37.0,"sma_20":2328.25,"sma_60":2270.53,"sma_120":2820.7},{"date":"2026-09-15","open":2275,"high":2410,"low":1810,"close":2285,"volume":4299,"rsi_14":39.39,"sma_20":2329.75,"sma_60":2262.1,"sma_120":2806.21},{"date":"2026-09-16","open":2255,"high":2280,"low":2110,"close":2265,"volume":2790,"rsi_14":37.86,"sma_20":2330.5,"sma_60":2251.13,"sma_120":2788.34},{"date":"2026-09-17","open":2235,"high":2445,"low":2135,"close":2445,"volume":7042,"rsi_14":56.82,"sma_20":2333.25,"sma_60":2243.98,"sma_120":2772.5},{"date":"2026-09-18","open":2165,"high":2415,"low":2110,"close":2200,"volume":4110,"rsi_14":45.18,"sma_20":2324.5,"sma_60":2238.43,"sma_120":2755.8},{"date":"2026-09-21","open":2200,"high":2350,"low":2120,"close":2270,"volume":2073,"rsi_14":47.7,"sma_20":2315.5,"sma_60":2234.37,"sma_120":2739.56},{"date":"2026-09-22","open":2180,"high":2335,"low":2130,"close":2260,"volume":11089,"rsi_14":48.26,"sma_20":2308.25,"sma_60":2235.5,"sma_120":2723.47},{"date":"2026-09-23","open":2195,"high":2265,"low":2165,"close":2265,"volume":4170,"rsi_14":41.45,"sma_20":2302.0,"sma_60":2234.68,"sma_120":2706.95},{"date":"2026-09-28","open":2235,"high":2250,"low":2140,"close":2200,"volume":11915,"rsi_14":39.38,"sma_20":2292.5,"sma_60":2230.43,"sma_120":2688.3},{"date":"2026-09-29","open":2185,"high":2200,"low":2125,"close":2180,"volume":6677,"rsi_14":39.13,"sma_20":2283.75,"sma_60":2228.12,"sma_120":2670.38},{"date":"2026-09-30","open":2180,"high":2205,"low":2140,"close":2185,"volume":7199,"rsi_14":41.03,"sma_20":2279.0,"sma_60":2227.52,"sma_120":2651.32},{"date":"2026-10-01","open":2175,"high":2280,"low":2090,"close":2270,"volume":10697,"rsi_14":51.92,"sma_20":2277.0,"sma_60":2225.73,"sma_120":2630.32},{"date":"2026-10-02","open":2140,"high":2200,"low":2120,"close":2185,"volume":4817,"rsi_14":46.82,"sma_20":2271.75,"sma_60":2224.48,"sma_120":2612.2},{"date":"2026-10-06","open":2140,"high":2180,"low":2060,"close":2145,"volume":15745,"rsi_14":45.51,"sma_20":2259.25,"sma_60":2223.05,"sma_120":2593.62},{"date":"2026-10-07","open":2080,"high":2150,"low":2080,"close":2150,"volume":18483,"rsi_14":42.6,"sma_20":2248.25,"sma_60":2222.02,"sma_120":2575.03},{"date":"2026-10-08","open":2130,"high":2130,"low":2080,"close":2100,"volume":6780,"rsi_14":39.55,"sma_20":2235.5,"sma_60":2222.02,"sma_120":2556.4},{"date":"2026-10-12","open":2080,"high":2160,"low":1955,"close":2145,"volume":15635,"rsi_14":43.41,"sma_20":2226.5,"sma_60":2222.77,"sma_120":2539.64},{"date":"2026-10-13","open":2160,"high":2270,"low":1998,"close":2190,"volume":23638,"rsi_14":33.55,"sma_20":2224.0,"sma_60":2224.27,"sma_120":2522.0},{"date":"2026-10-14","open":2270,"high":2385,"low":2175,"close":2330,"volume":16939,"rsi_14":59.7,"sma_20":2228.5,"sma_60":2228.1,"sma_120":2500.86},{"date":"2026-10-15","open":2300,"high":2300,"low":2060,"close":2175,"volume":16680,"rsi_14":43.71,"sma_20":2226.0,"sma_60":2229.35,"sma_120":2479.77},{"date":"2026-10-16","open":2130,"high":2285,"low":2090,"close":2250,"volume":29108,"rsi_14":49.39,"sma_20":2224.75,"sma_60":2231.85,"sma_120":2461.32},{"date":"2026-10-19","open":2375,"high":2375,"low":2175,"close":2255,"volume":17778,"rsi_14":49.39,"sma_20":2223.25,"sma_60":2234.43,"sma_120":2444.03},{"date":"2026-10-20","open":2255,"high":2300,"low":2115,"close":2290,"volume":31506,"rsi_14":55.7,"sma_20":2224.5,"sma_60":2237.6,"sma_120":2426.73},{"date":"2026-10-21","open":2150,"high":2270,"low":2100,"close":2215,"volume":27211,"rsi_14":52.07,"sma_20":2213.0,"sma_60":2239.52,"sma_120":2409.18},{"date":"2026-10-22","open":2175,"high":2225,"low":2035,"close":2105,"volume":12838,"rsi_14":45.79,"sma_20":2208.25,"sma_60":2239.6,"sma_120":2391.77},{"date":"2026-10-23","open":2090,"high":2295,"low":2010,"close":2260,"volume":21572,"rsi_14":49.51,"sma_20":2207.75,"sma_60":2242.27,"sma_120":2375.68}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.13,"ttm_eps":null,"close":5929.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.49,"ttm_eps":null,"close":5593.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.24,"ttm_eps":null,"close":3927.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.18,"ttm_eps":null,"close":3678.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.53,"ttm_eps":null,"close":5549.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.24,"ttm_eps":null,"close":4472.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.01,"ttm_eps":null,"close":3210.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.35,"ttm_eps":null,"close":4248.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.81,"ttm_eps":null,"close":2455.0}],"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":"THE CUBE&","phase":"above-fold","symbol_resolved":true}