{"status":"ok","report":{"price_analysis":{"current":2045.0,"change_1d":2.5,"change_7d":8.5,"change_30d":39.8,"high_30d":2725.0,"low_30d":1419.0,"position_in_range":48.0,"support":1549.6,"resistance":2594.4},"summary":"웰킵스하이텍(043590)은 Others 섹터 KR 시장 종목입니다, 시가총액 277.46억. 현재가 2,045원, 전일 대비 +2.5%, 30일 +39.8%. ROE -2.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 5.68만, 기관 순매수 5657.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.1%로 적자 상태입니다. 시가총액 277.46억. 매출 186.22억, 영업이익 -26.58억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.82,"roe":-2.08,"eps":-53.0,"revenue":18621560712.0,"operating_income":-2657613352.0,"net_income":-3968236083.0,"market_cap":27745676560,"profit_margin":-21.31,"roa":-1.3,"operating_margin":-14.27,"gross_margin":-0.04,"debt_ratio":0.6034296313522256,"total_assets":54377586219.0,"total_equity":33913297569.0,"total_debt":20464288650.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.8로 중립 구간입니다. MACD(131.01)가 시그널선(130.03)을 상회합니다(골든크로스). 현재가가 SMA20(1872)과 SMA60(1518) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1464~2280 (현재 위치 71%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":57.816836262719704,"macd":131.01151196003684,"macd_signal":130.02959778359582,"sma_20":1872.15,"sma_60":1517.8333333333333,"bb_upper":2280.452473663827,"bb_lower":1463.8475263361734,"atr_14":359.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.68만, 기관 순매수 5657.00. 30일 누적: 외국인 -3.73만, 기관 5982.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-56764.0,"institutional_flow":5657.0,"data":[{"date":"2026-10-23","foreign_net":13533.0,"institution_net":-32.0,"retail_net":-13501.0},{"date":"2026-10-22","foreign_net":36215.0,"institution_net":-1033.0,"retail_net":-35182.0},{"date":"2026-10-21","foreign_net":-92312.0,"institution_net":6427.0,"retail_net":85885.0},{"date":"2026-10-20","foreign_net":11740.0,"institution_net":295.0,"retail_net":-12035.0},{"date":"2026-10-19","foreign_net":-25940.0,"institution_net":0.0,"retail_net":25940.0},{"date":"2026-10-16","foreign_net":-6601.0,"institution_net":-2650.0,"retail_net":9251.0},{"date":"2026-10-15","foreign_net":32918.0,"institution_net":2975.0,"retail_net":-35893.0},{"date":"2026-10-14","foreign_net":33927.0,"institution_net":0.0,"retail_net":-33927.0},{"date":"2026-10-13","foreign_net":-33791.0,"institution_net":0.0,"retail_net":33791.0},{"date":"2026-10-12","foreign_net":-40898.0,"institution_net":0.0,"retail_net":40898.0},{"date":"2026-10-08","foreign_net":-3535.0,"institution_net":0.0,"retail_net":3535.0},{"date":"2026-10-07","foreign_net":6089.0,"institution_net":0.0,"retail_net":-6089.0},{"date":"2026-10-06","foreign_net":-8293.0,"institution_net":0.0,"retail_net":8293.0},{"date":"2026-10-02","foreign_net":-4405.0,"institution_net":0.0,"retail_net":4405.0},{"date":"2026-10-01","foreign_net":2058.0,"institution_net":0.0,"retail_net":-2058.0},{"date":"2026-09-30","foreign_net":4484.0,"institution_net":0.0,"retail_net":-4484.0},{"date":"2026-09-29","foreign_net":-3199.0,"institution_net":0.0,"retail_net":3199.0},{"date":"2026-09-28","foreign_net":-4170.0,"institution_net":0.0,"retail_net":4170.0},{"date":"2026-09-23","foreign_net":-4474.0,"institution_net":0.0,"retail_net":4474.0},{"date":"2026-09-22","foreign_net":19845.0,"institution_net":0.0,"retail_net":-19845.0},{"date":"2026-09-21","foreign_net":4498.0,"institution_net":0.0,"retail_net":-4498.0},{"date":"2026-09-18","foreign_net":471.0,"institution_net":0.0,"retail_net":-471.0},{"date":"2026-09-17","foreign_net":841.0,"institution_net":0.0,"retail_net":-841.0},{"date":"2026-09-16","foreign_net":10274.0,"institution_net":0.0,"retail_net":-10274.0},{"date":"2026-09-15","foreign_net":-1071.0,"institution_net":0.0,"retail_net":1071.0},{"date":"2026-09-14","foreign_net":-735.0,"institution_net":0.0,"retail_net":735.0},{"date":"2026-09-11","foreign_net":2417.0,"institution_net":0.0,"retail_net":-2417.0},{"date":"2026-09-10","foreign_net":12444.0,"institution_net":0.0,"retail_net":-12444.0},{"date":"2026-09-09","foreign_net":2762.0,"institution_net":0.0,"retail_net":-2762.0},{"date":"2026-09-08","foreign_net":-2429.0,"institution_net":0.0,"retail_net":2429.0}],"periods":{"d1":{"foreign_net":13533.0,"institution_net":-32.0,"retail_net":-13501.0},"d3":{"foreign_net":-42564.0,"institution_net":5362.0,"retail_net":37202.0},"d7":{"foreign_net":-30447.0,"institution_net":5982.0,"retail_net":24465.0},"d14":{"foreign_net":-81353.0,"institution_net":5982.0,"retail_net":75371.0},"d30":{"foreign_net":-37337.0,"institution_net":5982.0,"retail_net":31355.0}}},"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 -53, PBR 0.82x) — 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 -53원"}]},"growth":{"grade":"F","percentile":24,"summary":"매출 -13.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-13.5,"unit":"%","percentile":34,"direction":"higher_better"},{"name":"영업이익 성장률","value":-66.9,"unit":"%","percentile":15,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.1%","metrics":[{"name":"ROE","value":-2.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-14.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-21.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":57.8,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":39.8,"unit":"%","percentile":83,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.1x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.1,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.55,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-14.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -53, PBR 0.82x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -13.5%"},"profitability":{"grade":"C","reason":"ROE -2.1%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.6,"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":-0.04,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-14.27,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-21.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.82,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.39,"pbr_5y_low":0.17,"pbr_5y_avg":0.23,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":0.22,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.25},{"quarter":"2024-Q3","per":null,"pbr":0.22},{"quarter":"2024-Q4","per":null,"pbr":0.23},{"quarter":"2025-Q1","per":null,"pbr":0.17},{"quarter":"2025-Q2","per":null,"pbr":0.17},{"quarter":"2025-Q3","per":null,"pbr":0.18},{"quarter":"2025-Q4","per":null,"pbr":0.18},{"quarter":"2026-Q1","per":null,"pbr":0.39},{"quarter":"2026-Q2","per":null,"pbr":0.26},{"quarter":"현재","per":null,"pbr":0.82}],"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":"Others","industry":"Unknown"},"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":"0.8배"},{"label":"ROE","value":"-2.1%"}],"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":"2026-10-24T00:21:09.015892+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"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":-0.02076543911918871,"dividend_yield":null,"eps":-53.0,"revenue":3894910439.0,"operating_income":-727869130.0,"net_income":-704224516.0,"market_cap":null,"profit_margin":-0.18080634382463653,"operating_margin":-0.18687698764823896,"roa":-0.012950639499955183,"gross_margin":-0.0003603615595228838,"total_equity":33913297569.0,"total_assets":54377586219.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.56,"roe":-0.008371735270029983,"dividend_yield":null,"eps":-21.35,"revenue":4503797368.0,"operating_income":-436205404.0,"net_income":-289650128.0,"market_cap":20000000000.0,"profit_margin":-0.06431242445719197,"operating_margin":-0.0968528040580355,"roa":-0.0053155658357906185,"gross_margin":0.04787638816347388,"total_equity":34598577076.0,"total_assets":54490930401.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07498444337073738,"dividend_yield":null,"eps":-192.6,"revenue":4984821013.0,"operating_income":-913830745.0,"net_income":-2613266995.0,"market_cap":null,"profit_margin":-0.5242449003053101,"operating_margin":-0.1833226795138291,"roa":-0.0463267224086771,"gross_margin":0.02650693809374696,"total_equity":34850788744.0,"total_assets":56409494545.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.009633816208128889,"dividend_yield":null,"eps":-26.61,"revenue":5238031892.0,"operating_income":-579708073.0,"net_income":-361094444.0,"market_cap":null,"profit_margin":-0.0689370457158721,"operating_margin":-0.11067287961445653,"roa":-0.006264862941666163,"gross_margin":0.017626020593919666,"total_equity":37481973519.0,"total_assets":57638043699.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.024037863881233194,"dividend_yield":null,"eps":-67.01,"revenue":5617299478.0,"operating_income":-665813999.0,"net_income":-909276867.0,"market_cap":null,"profit_margin":-0.16187081898715888,"operating_margin":-0.11852919745647215,"roa":-0.015654092610691756,"gross_margin":-0.012163821649104534,"total_equity":37826858139.0,"total_assets":58085568395.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.016665113071268712,"dividend_yield":null,"eps":47.59,"revenue":5512914221.0,"operating_income":58259014.0,"net_income":645733925.0,"market_cap":null,"profit_margin":0.1171311395595901,"operating_margin":0.01056773453468178,"roa":0.011171211576898519,"gross_margin":0.14770382947338806,"total_equity":38747647390.0,"total_assets":57803392278.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10060079653028953,"dividend_yield":null,"eps":-282.49,"revenue":6195563883.0,"operating_income":-2210552701.0,"net_income":-3832987114.0,"market_cap":null,"profit_margin":-0.6186663855597274,"operating_margin":-0.35679604677558613,"roa":-0.06631834310801188,"gross_margin":-0.19371932832348457,"total_equity":38100961883.0,"total_assets":57796786445.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04110048429478045,"dividend_yield":null,"eps":-110.4,"revenue":5194272036.0,"operating_income":-1841313838.0,"net_income":-1497919161.0,"market_cap":null,"profit_margin":-0.2883790357182594,"operating_margin":-0.35448929613974495,"roa":-0.027891594850129472,"gross_margin":-0.17377389049786765,"total_equity":36445292232.0,"total_assets":53705037989.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.060293177710458445,"dividend_yield":null,"eps":-168.64,"revenue":8742852441.0,"operating_income":-2478033432.0,"net_income":-2288125631.0,"market_cap":null,"profit_margin":-0.2617138567122249,"operating_margin":-0.28343534890045163,"roa":-0.04008855346102482,"gross_margin":-0.07381098015262728,"total_equity":37949992319.0,"total_assets":57076782110.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.054552336482099055,"dividend_yield":null,"eps":-162.71,"revenue":9707415581.0,"operating_income":-3425465207.0,"net_income":-2207717538.0,"market_cap":null,"profit_margin":-0.2274258807175302,"operating_margin":-0.3528709756389279,"roa":-0.033984332157912224,"gross_margin":-0.022692959435173066,"total_equity":40469715513.0,"total_assets":64962804852.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.008923422822100381,"dividend_yield":null,"eps":-28.05,"revenue":5259036033.0,"operating_income":-910505331.0,"net_income":-380534520.0,"market_cap":null,"profit_margin":-0.07235822641491302,"operating_margin":-0.1731316015495344,"roa":-0.008257645980011323,"gross_margin":0.26071466223019124,"total_equity":42644456907.0,"total_assets":46082687599.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03164529733898772,"dividend_yield":null,"eps":100.38,"revenue":6107350244.0,"operating_income":464913003.0,"net_income":1361930671.0,"market_cap":null,"profit_margin":0.2229986191373242,"operating_margin":0.07612352074563615,"roa":0.029523826107997513,"gross_margin":0.19187274320008688,"total_equity":43037379501.0,"total_assets":46129883912.0}],"current_price":2045.0,"change_pct":2.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8244.0},{"date":"2016-10-25","close":7947.0},{"date":"2016-10-26","close":7903.0},{"date":"2016-10-27","close":7968.0},{"date":"2016-10-28","close":7771.0},{"date":"2016-10-31","close":7444.0},{"date":"2016-11-01","close":7631.0},{"date":"2016-11-02","close":7343.0},{"date":"2016-11-03","close":7376.0},{"date":"2016-11-04","close":7412.0},{"date":"2016-11-07","close":7577.0},{"date":"2016-11-08","close":7488.0},{"date":"2016-11-09","close":6851.0},{"date":"2016-11-10","close":7092.0},{"date":"2016-11-11","close":7092.0},{"date":"2016-11-14","close":7081.0},{"date":"2016-11-15","close":7156.0},{"date":"2016-11-16","close":7433.0},{"date":"2016-11-17","close":7884.0},{"date":"2016-11-18","close":7697.0},{"date":"2016-11-21","close":7609.0},{"date":"2016-11-22","close":7620.0},{"date":"2016-11-23","close":7577.0},{"date":"2016-11-24","close":7323.0},{"date":"2016-11-25","close":7376.0},{"date":"2016-11-28","close":7181.0},{"date":"2016-11-29","close":7203.0},{"date":"2016-11-30","close":7192.0},{"date":"2016-12-01","close":7112.0},{"date":"2016-12-02","close":7059.0},{"date":"2016-12-05","close":6927.0},{"date":"2016-12-06","close":7002.0},{"date":"2016-12-07","close":6916.0},{"date":"2016-12-08","close":7103.0},{"date":"2016-12-09","close":7092.0},{"date":"2016-12-12","close":7156.0},{"date":"2016-12-13","close":7467.0},{"date":"2016-12-14","close":7356.0},{"date":"2016-12-15","close":7367.0},{"date":"2016-12-16","close":7551.0},{"date":"2016-12-19","close":7631.0},{"date":"2016-12-20","close":7771.0},{"date":"2016-12-21","close":7771.0},{"date":"2016-12-22","close":7697.0},{"date":"2016-12-23","close":7562.0},{"date":"2016-12-26","close":7562.0},{"date":"2016-12-27","close":8016.0},{"date":"2016-12-28","close":8005.0},{"date":"2016-12-29","close":8148.0},{"date":"2017-01-02","close":8178.0},{"date":"2017-01-03","close":8299.0},{"date":"2017-01-04","close":8299.0},{"date":"2017-01-05","close":8299.0},{"date":"2017-01-06","close":8500.0},{"date":"2017-01-09","close":8299.0},{"date":"2017-01-10","close":8354.0},{"date":"2017-01-11","close":8332.0},{"date":"2017-01-12","close":8343.0},{"date":"2017-01-13","close":8324.0},{"date":"2017-01-16","close":8324.0},{"date":"2017-01-17","close":8299.0},{"date":"2017-01-18","close":8310.0},{"date":"2017-01-19","close":8269.0},{"date":"2017-01-20","close":8134.0},{"date":"2017-01-23","close":8123.0},{"date":"2017-01-24","close":8214.0},{"date":"2017-01-25","close":8204.0},{"date":"2017-01-26","close":8343.0},{"date":"2017-01-31","close":8456.0},{"date":"2017-02-01","close":8552.0},{"date":"2017-02-02","close":8500.0},{"date":"2017-02-03","close":8456.0},{"date":"2017-02-06","close":8434.0},{"date":"2017-02-07","close":8236.0},{"date":"2017-02-08","close":8255.0},{"date":"2017-02-09","close":8364.0},{"date":"2017-02-10","close":8445.0},{"date":"2017-02-13","close":8456.0},{"date":"2017-02-14","close":8354.0},{"date":"2017-02-15","close":8456.0},{"date":"2017-02-16","close":8390.0},{"date":"2017-02-17","close":8412.0},{"date":"2017-02-20","close":8364.0},{"date":"2017-02-21","close":8310.0},{"date":"2017-02-22","close":8225.0},{"date":"2017-02-23","close":8204.0},{"date":"2017-02-24","close":8123.0},{"date":"2017-02-27","close":8123.0},{"date":"2017-02-28","close":8123.0},{"date":"2017-03-02","close":8104.0},{"date":"2017-03-03","close":7928.0},{"date":"2017-03-06","close":7840.0},{"date":"2017-03-07","close":7763.0},{"date":"2017-03-08","close":7793.0},{"date":"2017-03-09","close":7793.0},{"date":"2017-03-10","close":7782.0},{"date":"2017-03-13","close":7958.0},{"date":"2017-03-14","close":7936.0},{"date":"2017-03-15","close":7782.0},{"date":"2017-03-16","close":7664.0},{"date":"2017-03-17","close":7577.0},{"date":"2017-03-20","close":7719.0},{"date":"2017-03-21","close":7848.0},{"date":"2017-03-22","close":8225.0},{"date":"2017-03-23","close":8060.0},{"date":"2017-03-24","close":8060.0},{"date":"2017-03-27","close":7771.0},{"date":"2017-03-28","close":7840.0},{"date":"2017-03-29","close":7818.0},{"date":"2017-03-30","close":7752.0},{"date":"2017-03-31","close":7994.0},{"date":"2017-04-03","close":8148.0},{"date":"2017-04-04","close":8123.0},{"date":"2017-04-05","close":8123.0},{"date":"2017-04-06","close":8049.0},{"date":"2017-04-07","close":8123.0},{"date":"2017-04-10","close":8005.0},{"date":"2017-04-11","close":7903.0},{"date":"2017-04-12","close":7903.0},{"date":"2017-04-13","close":8049.0},{"date":"2017-04-14","close":8016.0},{"date":"2017-04-17","close":7994.0},{"date":"2017-04-18","close":8016.0},{"date":"2017-04-19","close":8024.0},{"date":"2017-04-20","close":8005.0},{"date":"2017-04-21","close":8112.0},{"date":"2017-04-24","close":8079.0},{"date":"2017-04-25","close":8167.0},{"date":"2017-04-26","close":8148.0},{"date":"2017-04-27","close":8310.0},{"date":"2017-04-28","close":8401.0},{"date":"2017-05-02","close":8519.0},{"date":"2017-05-04","close":8651.0},{"date":"2017-05-08","close":8760.0},{"date":"2017-05-10","close":8665.0},{"date":"2017-05-11","close":8760.0},{"date":"2017-05-12","close":8500.0},{"date":"2017-05-15","close":8610.0},{"date":"2017-05-16","close":8563.0},{"date":"2017-05-17","close":8629.0},{"date":"2017-05-18","close":8412.0},{"date":"2017-05-19","close":8420.0},{"date":"2017-05-22","close":8456.0},{"date":"2017-05-23","close":8464.0},{"date":"2017-05-24","close":8574.0},{"date":"2017-05-25","close":8500.0},{"date":"2017-05-26","close":8540.0},{"date":"2017-05-29","close":8475.0},{"date":"2017-05-30","close":8420.0},{"date":"2017-05-31","close":8380.0},{"date":"2017-06-01","close":8324.0},{"date":"2017-06-02","close":8489.0},{"date":"2017-06-05","close":8475.0},{"date":"2017-06-07","close":8412.0},{"date":"2017-06-08","close":8343.0},{"date":"2017-06-09","close":8354.0},{"date":"2017-06-12","close":8255.0},{"date":"2017-06-13","close":8310.0},{"date":"2017-06-14","close":8104.0},{"date":"2017-06-15","close":7984.0},{"date":"2017-06-16","close":7958.0},{"date":"2017-06-19","close":8024.0},{"date":"2017-06-20","close":7947.0},{"date":"2017-06-21","close":7984.0},{"date":"2017-06-22","close":7884.0},{"date":"2017-06-23","close":7958.0},{"date":"2017-06-26","close":8178.0},{"date":"2017-06-27","close":8204.0},{"date":"2017-06-28","close":8380.0},{"date":"2017-06-29","close":8456.0},{"date":"2017-06-30","close":8420.0},{"date":"2017-07-03","close":8269.0},{"date":"2017-07-04","close":8255.0},{"date":"2017-07-05","close":8214.0},{"date":"2017-07-06","close":8255.0},{"date":"2017-07-07","close":8112.0},{"date":"2017-07-10","close":8104.0},{"date":"2017-07-11","close":8093.0},{"date":"2017-07-12","close":7928.0},{"date":"2017-07-13","close":7947.0},{"date":"2017-07-14","close":7808.0},{"date":"2017-07-17","close":7683.0},{"date":"2017-07-18","close":7683.0},{"date":"2017-07-19","close":7808.0},{"date":"2017-07-20","close":7829.0},{"date":"2017-07-21","close":7848.0},{"date":"2017-07-24","close":8112.0},{"date":"2017-07-25","close":7947.0},{"date":"2017-07-26","close":7683.0},{"date":"2017-07-27","close":7708.0},{"date":"2017-07-28","close":7738.0},{"date":"2017-07-31","close":7643.0},{"date":"2017-08-01","close":7683.0},{"date":"2017-08-02","close":7884.0},{"date":"2017-08-03","close":7683.0},{"date":"2017-08-04","close":7683.0},{"date":"2017-08-07","close":7708.0},{"date":"2017-08-08","close":7551.0},{"date":"2017-08-09","close":7577.0},{"date":"2017-08-10","close":7577.0},{"date":"2017-08-11","close":7444.0},{"date":"2017-08-14","close":7412.0},{"date":"2017-08-16","close":7312.0},{"date":"2017-08-17","close":7268.0},{"date":"2017-08-18","close":7323.0},{"date":"2017-08-21","close":7332.0},{"date":"2017-08-22","close":7444.0},{"date":"2017-08-23","close":7301.0},{"date":"2017-08-24","close":7367.0},{"date":"2017-08-25","close":7367.0},{"date":"2017-08-28","close":7213.0},{"date":"2017-08-29","close":7181.0},{"date":"2017-08-30","close":9332.0},{"date":"2017-08-31","close":9773.0},{"date":"2017-09-01","close":9793.0},{"date":"2017-09-04","close":9685.0},{"date":"2017-09-05","close":9069.0},{"date":"2017-09-06","close":9201.0},{"date":"2017-09-07","close":9245.0},{"date":"2017-09-08","close":8785.0},{"date":"2017-09-11","close":8563.0},{"date":"2017-09-12","close":8893.0},{"date":"2017-09-13","close":8893.0},{"date":"2017-09-14","close":8684.0},{"date":"2017-09-15","close":8904.0},{"date":"2017-09-18","close":9124.0},{"date":"2017-09-19","close":8915.0},{"date":"2017-09-20","close":8475.0},{"date":"2017-09-21","close":8310.0},{"date":"2017-09-22","close":8563.0},{"date":"2017-09-25","close":9005.0},{"date":"2017-09-26","close":9124.0},{"date":"2017-09-27","close":9267.0},{"date":"2017-09-28","close":9113.0},{"date":"2017-09-29","close":9256.0},{"date":"2017-10-10","close":9091.0},{"date":"2017-10-11","close":9025.0},{"date":"2017-10-12","close":9662.0},{"date":"2017-10-13","close":9706.0},{"date":"2017-10-16","close":9192.0},{"date":"2017-10-17","close":9245.0},{"date":"2017-10-18","close":9212.0},{"date":"2017-10-19","close":8936.0},{"date":"2017-10-20","close":8860.0},{"date":"2017-10-23","close":8640.0},{"date":"2017-10-24","close":8959.0},{"date":"2017-10-25","close":9311.0},{"date":"2017-10-26","close":9432.0},{"date":"2017-10-27","close":10860.0},{"date":"2017-10-30","close":11442.0},{"date":"2017-10-31","close":11377.0},{"date":"2017-11-01","close":11618.0},{"date":"2017-11-02","close":10914.0},{"date":"2017-11-03","close":10409.0},{"date":"2017-11-06","close":10378.0},{"date":"2017-11-07","close":10474.0},{"date":"2017-11-08","close":10432.0},{"date":"2017-11-09","close":10518.0},{"date":"2017-11-10","close":10529.0},{"date":"2017-11-13","close":10453.0},{"date":"2017-11-14","close":10298.0},{"date":"2017-11-15","close":9848.0},{"date":"2017-11-16","close":9773.0},{"date":"2017-11-17","close":9872.0},{"date":"2017-11-20","close":10694.0},{"date":"2017-11-21","close":10760.0},{"date":"2017-11-22","close":10389.0},{"date":"2017-11-23","close":10277.0},{"date":"2017-11-24","close":10266.0},{"date":"2017-11-27","close":10409.0},{"date":"2017-11-28","close":10629.0},{"date":"2017-11-29","close":11838.0},{"date":"2017-11-30","close":11201.0},{"date":"2017-12-01","close":11355.0},{"date":"2017-12-04","close":10914.0},{"date":"2017-12-05","close":11201.0},{"date":"2017-12-06","close":11003.0},{"date":"2017-12-07","close":10816.0},{"date":"2017-12-08","close":10828.0},{"date":"2017-12-11","close":11090.0},{"date":"2017-12-12","close":11201.0},{"date":"2017-12-13","close":11597.0},{"date":"2017-12-14","close":11069.0},{"date":"2017-12-15","close":11090.0},{"date":"2017-12-18","close":10981.0},{"date":"2017-12-19","close":10981.0},{"date":"2017-12-20","close":10474.0},{"date":"2017-12-21","close":10882.0},{"date":"2017-12-22","close":11201.0},{"date":"2017-12-26","close":11003.0},{"date":"2017-12-27","close":10694.0},{"date":"2017-12-28","close":10838.0},{"date":"2018-01-02","close":10662.0},{"date":"2018-01-03","close":10585.0},{"date":"2018-01-04","close":10662.0},{"date":"2018-01-05","close":10760.0},{"date":"2018-01-08","close":11025.0},{"date":"2018-01-09","close":10860.0},{"date":"2018-01-10","close":10553.0},{"date":"2018-01-11","close":10597.0},{"date":"2018-01-12","close":10474.0},{"date":"2018-01-15","close":10574.0},{"date":"2018-01-16","close":10529.0},{"date":"2018-01-17","close":11310.0},{"date":"2018-01-18","close":12495.0},{"date":"2018-01-19","close":11706.0},{"date":"2018-01-22","close":11310.0},{"date":"2018-01-23","close":11310.0},{"date":"2018-01-24","close":11113.0},{"date":"2018-01-25","close":11134.0},{"date":"2018-01-26","close":11486.0},{"date":"2018-01-29","close":11310.0},{"date":"2018-01-30","close":10949.0},{"date":"2018-01-31","close":10949.0},{"date":"2018-02-01","close":10838.0},{"date":"2018-02-02","close":10717.0},{"date":"2018-02-05","close":10222.0},{"date":"2018-02-06","close":9936.0},{"date":"2018-02-07","close":9773.0},{"date":"2018-02-08","close":10794.0},{"date":"2018-02-09","close":10773.0},{"date":"2018-02-12","close":10618.0},{"date":"2018-02-13","close":10266.0},{"date":"2018-02-14","close":10684.0},{"date":"2018-02-19","close":10893.0},{"date":"2018-02-20","close":11223.0},{"date":"2018-02-21","close":11153.0},{"date":"2018-02-22","close":12495.0},{"date":"2018-02-23","close":12959.0},{"date":"2018-02-26","close":13133.0},{"date":"2018-02-27","close":14166.0},{"date":"2018-02-28","close":14650.0},{"date":"2018-03-02","close":12737.0},{"date":"2018-03-05","close":11355.0},{"date":"2018-03-06","close":12211.0},{"date":"2018-03-07","close":12189.0},{"date":"2018-03-08","close":12121.0},{"date":"2018-03-09","close":12233.0},{"date":"2018-03-12","close":13089.0},{"date":"2018-03-13","close":13375.0},{"date":"2018-03-14","close":13463.0},{"date":"2018-03-15","close":13003.0},{"date":"2018-03-16","close":13399.0},{"date":"2018-03-19","close":13725.0},{"date":"2018-03-20","close":13751.0},{"date":"2018-03-21","close":13575.0},{"date":"2018-03-22","close":12891.0},{"date":"2018-03-23","close":12627.0},{"date":"2018-03-26","close":12827.0},{"date":"2018-03-27","close":13595.0},{"date":"2018-03-28","close":12651.0},{"date":"2018-03-29","close":10816.0},{"date":"2018-03-30","close":10332.0},{"date":"2018-04-02","close":10760.0},{"date":"2018-04-03","close":10760.0},{"date":"2018-04-04","close":11310.0},{"date":"2018-04-05","close":11442.0},{"date":"2018-04-06","close":11223.0},{"date":"2018-04-09","close":11046.0},{"date":"2018-04-10","close":11113.0},{"date":"2018-04-11","close":11509.0},{"date":"2018-04-12","close":12079.0},{"date":"2018-04-13","close":12321.0},{"date":"2018-04-16","close":13243.0},{"date":"2018-04-17","close":13287.0},{"date":"2018-04-18","close":12827.0},{"date":"2018-04-19","close":12938.0},{"date":"2018-04-20","close":12938.0},{"date":"2018-04-23","close":12938.0},{"date":"2018-04-24","close":12938.0},{"date":"2018-04-25","close":13067.0},{"date":"2018-04-26","close":12979.0},{"date":"2018-04-27","close":12938.0},{"date":"2018-04-30","close":12189.0},{"date":"2018-05-02","close":11751.0},{"date":"2018-05-03","close":12453.0},{"date":"2018-05-04","close":12453.0},{"date":"2018-05-08","close":11641.0},{"date":"2018-05-09","close":13153.0},{"date":"2018-05-10","close":13111.0},{"date":"2018-05-11","close":13199.0},{"date":"2018-05-14","close":12979.0},{"date":"2018-05-15","close":12869.0},{"date":"2018-05-16","close":12211.0},{"date":"2018-05-17","close":12409.0},{"date":"2018-05-18","close":12715.0},{"date":"2018-05-21","close":12693.0},{"date":"2018-05-23","close":12517.0},{"date":"2018-05-24","close":12715.0},{"date":"2018-05-25","close":12495.0},{"date":"2018-05-28","close":12255.0},{"date":"2018-05-29","close":12014.0},{"date":"2018-05-30","close":11530.0},{"date":"2018-05-31","close":12277.0},{"date":"2018-06-01","close":12014.0},{"date":"2018-06-04","close":11509.0},{"date":"2018-06-05","close":11772.0},{"date":"2018-06-07","close":12409.0},{"date":"2018-06-08","close":13355.0},{"date":"2018-06-11","close":14606.0},{"date":"2018-06-12","close":13307.0},{"date":"2018-06-14","close":13003.0},{"date":"2018-06-15","close":12495.0},{"date":"2018-06-18","close":12453.0},{"date":"2018-06-19","close":12297.0},{"date":"2018-06-20","close":12233.0},{"date":"2018-06-21","close":11706.0},{"date":"2018-06-22","close":11266.0},{"date":"2018-06-25","close":11860.0},{"date":"2018-06-26","close":11772.0},{"date":"2018-06-27","close":11641.0},{"date":"2018-06-28","close":11310.0},{"date":"2018-06-29","close":11266.0},{"date":"2018-07-02","close":10542.0},{"date":"2018-07-03","close":11201.0},{"date":"2018-07-04","close":10870.0},{"date":"2018-07-05","close":10542.0},{"date":"2018-07-06","close":10597.0},{"date":"2018-07-09","close":10389.0},{"date":"2018-07-10","close":10904.0},{"date":"2018-07-11","close":10784.0},{"date":"2018-07-12","close":10244.0},{"date":"2018-07-13","close":10222.0},{"date":"2018-07-16","close":10189.0},{"date":"2018-07-17","close":9662.0},{"date":"2018-07-18","close":9728.0},{"date":"2018-07-19","close":8959.0},{"date":"2018-07-20","close":8992.0},{"date":"2018-07-23","close":8343.0},{"date":"2018-07-24","close":8893.0},{"date":"2018-07-25","close":9005.0},{"date":"2018-07-26","close":8969.0},{"date":"2018-07-27","close":9201.0},{"date":"2018-07-30","close":9223.0},{"date":"2018-07-31","close":9080.0},{"date":"2018-08-01","close":9124.0},{"date":"2018-08-02","close":9113.0},{"date":"2018-08-03","close":10622.0},{"date":"2018-08-06","close":10580.0},{"date":"2018-08-07","close":10634.0},{"date":"2018-08-08","close":10634.0},{"date":"2018-08-09","close":10529.0},{"date":"2018-08-10","close":10503.0},{"date":"2018-08-13","close":10529.0},{"date":"2018-08-14","close":10516.0},{"date":"2018-08-16","close":10476.0},{"date":"2018-08-17","close":10398.0},{"date":"2018-08-20","close":10476.0},{"date":"2018-08-21","close":10464.0},{"date":"2018-08-22","close":10516.0},{"date":"2018-08-23","close":10503.0},{"date":"2018-08-24","close":10754.0},{"date":"2018-08-27","close":10738.0},{"date":"2018-08-28","close":10963.0},{"date":"2018-08-29","close":11002.0},{"date":"2018-08-30","close":10949.0},{"date":"2018-08-31","close":10738.0},{"date":"2018-09-03","close":10738.0},{"date":"2018-09-04","close":10766.0},{"date":"2018-09-05","close":10031.0},{"date":"2018-09-06","close":10347.0},{"date":"2018-09-07","close":9075.0},{"date":"2018-09-10","close":10424.0},{"date":"2018-09-11","close":10476.0},{"date":"2018-09-12","close":10580.0},{"date":"2018-09-13","close":10006.0},{"date":"2018-09-14","close":10031.0},{"date":"2018-09-17","close":9691.0},{"date":"2018-09-18","close":9836.0},{"date":"2018-09-19","close":9599.0},{"date":"2018-09-20","close":9350.0},{"date":"2018-09-21","close":8028.0},{"date":"2018-09-27","close":7464.0},{"date":"2018-09-28","close":7424.0},{"date":"2018-10-01","close":7621.0},{"date":"2018-10-02","close":8369.0},{"date":"2018-10-04","close":9167.0},{"date":"2018-10-05","close":9429.0},{"date":"2018-10-08","close":9181.0},{"date":"2018-10-10","close":9049.0},{"date":"2018-10-11","close":8539.0},{"date":"2018-10-12","close":9206.0},{"date":"2018-10-15","close":9167.0},{"date":"2018-10-16","close":9572.0},{"date":"2018-10-17","close":10410.0},{"date":"2018-10-18","close":10933.0},{"date":"2018-10-19","close":10963.0},{"date":"2018-10-22","close":11040.0},{"date":"2018-10-23","close":10790.0},{"date":"2018-10-24","close":10870.0},{"date":"2018-10-25","close":10778.0},{"date":"2018-10-26","close":10307.0},{"date":"2018-10-29","close":8393.0},{"date":"2018-10-30","close":8590.0},{"date":"2018-10-31","close":8775.0},{"date":"2018-11-01","close":9194.0},{"date":"2018-11-02","close":10083.0},{"date":"2018-11-05","close":10070.0},{"date":"2018-11-06","close":10031.0},{"date":"2018-11-07","close":10162.0},{"date":"2018-11-08","close":10464.0},{"date":"2018-11-09","close":10307.0},{"date":"2018-11-12","close":9913.0},{"date":"2018-11-13","close":10031.0},{"date":"2018-11-14","close":9954.0},{"date":"2018-11-15","close":10436.0},{"date":"2018-11-16","close":10542.0},{"date":"2018-11-19","close":10384.0},{"date":"2018-11-20","close":10227.0},{"date":"2018-11-21","close":10045.0},{"date":"2018-11-22","close":9797.0},{"date":"2018-11-23","close":9454.0},{"date":"2018-11-26","close":10490.0},{"date":"2018-11-27","close":10320.0},{"date":"2018-11-28","close":11107.0},{"date":"2018-11-29","close":11196.0},{"date":"2018-11-30","close":10712.0},{"date":"2018-12-03","close":10136.0},{"date":"2018-12-04","close":9925.0},{"date":"2018-12-05","close":9954.0},{"date":"2018-12-06","close":10790.0},{"date":"2018-12-07","close":10371.0},{"date":"2018-12-10","close":10294.0},{"date":"2018-12-11","close":10307.0},{"date":"2018-12-12","close":10123.0},{"date":"2018-12-13","close":10227.0},{"date":"2018-12-14","close":10410.0},{"date":"2018-12-17","close":10424.0},{"date":"2018-12-18","close":10162.0},{"date":"2018-12-19","close":9913.0},{"date":"2018-12-20","close":9784.0},{"date":"2018-12-21","close":9062.0},{"date":"2018-12-24","close":6350.0},{"date":"2018-12-26","close":4895.0},{"date":"2018-12-27","close":4949.0},{"date":"2018-12-28","close":5120.0},{"date":"2019-01-02","close":5027.0},{"date":"2019-01-03","close":4883.0},{"date":"2019-01-04","close":5984.0},{"date":"2019-01-07","close":5840.0},{"date":"2019-01-08","close":5446.0},{"date":"2019-01-09","close":5460.0},{"date":"2019-01-10","close":5446.0},{"date":"2019-01-11","close":5421.0},{"date":"2019-01-14","close":5081.0},{"date":"2019-01-15","close":5185.0},{"date":"2019-01-16","close":5105.0},{"date":"2019-01-17","close":4937.0},{"date":"2019-01-18","close":4895.0},{"date":"2019-01-21","close":4923.0},{"date":"2019-01-22","close":4923.0},{"date":"2019-01-23","close":4739.0},{"date":"2019-01-24","close":4937.0},{"date":"2019-01-25","close":5039.0},{"date":"2019-01-28","close":4791.0},{"date":"2019-01-29","close":4791.0},{"date":"2019-01-30","close":4767.0},{"date":"2019-01-31","close":4554.0},{"date":"2019-02-01","close":4360.0},{"date":"2019-02-07","close":4253.0},{"date":"2019-02-08","close":4308.0},{"date":"2019-02-11","close":4253.0},{"date":"2019-02-12","close":4294.0},{"date":"2019-02-13","close":4360.0},{"date":"2019-02-14","close":4426.0},{"date":"2019-02-15","close":4372.0},{"date":"2019-02-18","close":4385.0},{"date":"2019-02-19","close":4426.0},{"date":"2019-02-20","close":4517.0},{"date":"2019-02-21","close":4659.0},{"date":"2019-02-22","close":4517.0},{"date":"2019-02-25","close":4554.0},{"date":"2019-02-26","close":4530.0},{"date":"2019-02-27","close":4725.0},{"date":"2019-02-28","close":4294.0},{"date":"2019-03-04","close":4398.0},{"date":"2019-03-05","close":4503.0},{"date":"2019-03-06","close":4398.0},{"date":"2019-03-07","close":4321.0},{"date":"2019-03-08","close":4345.0},{"date":"2019-03-11","close":4137.0},{"date":"2019-03-12","close":4189.0},{"date":"2019-03-13","close":3903.0},{"date":"2019-03-14","close":4215.0},{"date":"2019-03-15","close":3903.0},{"date":"2019-03-18","close":3903.0},{"date":"2019-03-19","close":3903.0},{"date":"2019-03-20","close":3903.0},{"date":"2019-03-21","close":3903.0},{"date":"2019-03-22","close":3903.0},{"date":"2019-03-25","close":3903.0},{"date":"2019-03-26","close":3903.0},{"date":"2019-03-27","close":3903.0},{"date":"2019-03-28","close":3903.0},{"date":"2019-03-29","close":3903.0},{"date":"2019-04-01","close":3903.0},{"date":"2019-04-02","close":3903.0},{"date":"2019-04-03","close":3903.0},{"date":"2019-04-04","close":3903.0},{"date":"2019-04-05","close":3903.0},{"date":"2019-04-08","close":3903.0},{"date":"2019-04-09","close":3903.0},{"date":"2019-04-10","close":3903.0},{"date":"2019-04-11","close":3903.0},{"date":"2019-04-12","close":3903.0},{"date":"2019-04-15","close":3903.0},{"date":"2019-04-16","close":3903.0},{"date":"2019-04-17","close":3903.0},{"date":"2019-04-18","close":3903.0},{"date":"2019-04-19","close":3903.0},{"date":"2019-04-22","close":3903.0},{"date":"2019-04-23","close":3903.0},{"date":"2019-04-24","close":3903.0},{"date":"2019-04-25","close":3903.0},{"date":"2019-04-26","close":3903.0},{"date":"2019-04-29","close":3903.0},{"date":"2019-04-30","close":3903.0},{"date":"2019-05-02","close":3903.0},{"date":"2019-05-03","close":3903.0},{"date":"2019-05-07","close":3903.0},{"date":"2019-05-08","close":3903.0},{"date":"2019-05-09","close":3903.0},{"date":"2019-05-10","close":3903.0},{"date":"2019-05-13","close":3903.0},{"date":"2019-05-14","close":3903.0},{"date":"2019-05-15","close":3903.0},{"date":"2019-05-16","close":3903.0},{"date":"2019-05-17","close":3903.0},{"date":"2019-05-20","close":3903.0},{"date":"2019-05-21","close":3903.0},{"date":"2019-05-22","close":3903.0},{"date":"2019-05-23","close":3903.0},{"date":"2019-05-24","close":3903.0},{"date":"2019-05-27","close":3903.0},{"date":"2019-05-28","close":3903.0},{"date":"2019-05-29","close":3903.0},{"date":"2019-05-30","close":3903.0},{"date":"2019-05-31","close":3903.0},{"date":"2019-06-03","close":3903.0},{"date":"2019-06-04","close":3903.0},{"date":"2019-06-05","close":3903.0},{"date":"2019-06-07","close":3903.0},{"date":"2019-06-10","close":3903.0},{"date":"2019-06-11","close":3903.0},{"date":"2019-06-12","close":3903.0},{"date":"2019-06-13","close":3903.0},{"date":"2019-06-14","close":3903.0},{"date":"2019-06-17","close":3903.0},{"date":"2019-06-18","close":3903.0},{"date":"2019-06-19","close":3903.0},{"date":"2019-06-20","close":3903.0},{"date":"2019-06-21","close":3903.0},{"date":"2019-06-24","close":3903.0},{"date":"2019-06-25","close":3903.0},{"date":"2019-06-26","close":3903.0},{"date":"2019-06-27","close":3903.0},{"date":"2019-06-28","close":3903.0},{"date":"2019-07-01","close":3903.0},{"date":"2019-07-02","close":3903.0},{"date":"2019-07-03","close":3903.0},{"date":"2019-07-04","close":3903.0},{"date":"2019-07-05","close":3903.0},{"date":"2019-07-08","close":3903.0},{"date":"2019-07-09","close":3903.0},{"date":"2019-07-10","close":3903.0},{"date":"2019-07-11","close":3903.0},{"date":"2019-07-12","close":3903.0},{"date":"2019-07-15","close":3903.0},{"date":"2019-07-16","close":3903.0},{"date":"2019-07-17","close":3903.0},{"date":"2019-07-18","close":3903.0},{"date":"2019-07-19","close":3903.0},{"date":"2019-07-22","close":3903.0},{"date":"2019-07-23","close":3903.0},{"date":"2019-07-24","close":3903.0},{"date":"2019-07-25","close":3903.0},{"date":"2019-07-26","close":3903.0},{"date":"2019-07-29","close":3903.0},{"date":"2019-07-30","close":3903.0},{"date":"2019-07-31","close":3903.0},{"date":"2019-08-01","close":3903.0},{"date":"2019-08-02","close":3903.0},{"date":"2019-08-05","close":3903.0},{"date":"2019-08-06","close":3903.0},{"date":"2019-08-07","close":3903.0},{"date":"2019-08-08","close":3903.0},{"date":"2019-08-09","close":3903.0},{"date":"2019-08-12","close":3903.0},{"date":"2019-08-13","close":3903.0},{"date":"2019-08-14","close":3903.0},{"date":"2019-08-16","close":3903.0},{"date":"2019-08-19","close":3903.0},{"date":"2019-08-20","close":3903.0},{"date":"2019-08-21","close":3903.0},{"date":"2019-08-22","close":3903.0},{"date":"2019-08-23","close":3903.0},{"date":"2019-08-26","close":3903.0},{"date":"2019-08-27","close":3903.0},{"date":"2019-08-28","close":3903.0},{"date":"2019-08-29","close":3903.0},{"date":"2019-08-30","close":3903.0},{"date":"2019-09-02","close":3903.0},{"date":"2019-09-03","close":3903.0},{"date":"2019-09-04","close":3903.0},{"date":"2019-09-05","close":3903.0},{"date":"2019-09-06","close":3903.0},{"date":"2019-09-09","close":3903.0},{"date":"2019-09-10","close":3903.0},{"date":"2019-09-11","close":3903.0},{"date":"2019-09-16","close":3903.0},{"date":"2019-09-17","close":3903.0},{"date":"2019-09-18","close":3903.0},{"date":"2019-09-19","close":3903.0},{"date":"2019-09-20","close":3903.0},{"date":"2019-09-23","close":3903.0},{"date":"2019-09-24","close":3903.0},{"date":"2019-09-25","close":3903.0},{"date":"2019-09-26","close":3903.0},{"date":"2019-09-27","close":3903.0},{"date":"2019-09-30","close":3903.0},{"date":"2019-10-01","close":3903.0},{"date":"2019-10-02","close":3903.0},{"date":"2019-10-04","close":3903.0},{"date":"2019-10-07","close":3903.0},{"date":"2019-10-08","close":3903.0},{"date":"2019-10-10","close":3903.0},{"date":"2019-10-11","close":3903.0},{"date":"2019-10-14","close":3903.0},{"date":"2019-10-15","close":3903.0},{"date":"2019-10-16","close":3903.0},{"date":"2019-10-17","close":3903.0},{"date":"2019-10-18","close":3903.0},{"date":"2019-10-21","close":3903.0},{"date":"2019-10-22","close":3903.0},{"date":"2019-10-23","close":3903.0},{"date":"2019-10-24","close":3903.0},{"date":"2019-10-25","close":3903.0},{"date":"2019-10-28","close":3903.0},{"date":"2019-10-29","close":3903.0},{"date":"2019-10-30","close":3903.0},{"date":"2019-10-31","close":3903.0},{"date":"2019-11-01","close":3903.0},{"date":"2019-11-04","close":3903.0},{"date":"2019-11-05","close":3903.0},{"date":"2019-11-06","close":3903.0},{"date":"2019-11-07","close":3903.0},{"date":"2019-11-08","close":3903.0},{"date":"2019-11-11","close":3903.0},{"date":"2019-11-12","close":3903.0},{"date":"2019-11-13","close":3903.0},{"date":"2019-11-14","close":3903.0},{"date":"2019-11-15","close":3903.0},{"date":"2019-11-18","close":3903.0},{"date":"2019-11-19","close":3903.0},{"date":"2019-11-20","close":3903.0},{"date":"2019-11-21","close":3903.0},{"date":"2019-11-22","close":3903.0},{"date":"2019-11-25","close":3903.0},{"date":"2019-11-26","close":3903.0},{"date":"2019-11-27","close":3903.0},{"date":"2019-11-28","close":3903.0},{"date":"2019-11-29","close":3903.0},{"date":"2019-12-02","close":3903.0},{"date":"2019-12-03","close":3903.0},{"date":"2019-12-04","close":3903.0},{"date":"2019-12-05","close":3903.0},{"date":"2019-12-06","close":3903.0},{"date":"2019-12-09","close":3903.0},{"date":"2019-12-10","close":3903.0},{"date":"2019-12-11","close":3903.0},{"date":"2019-12-12","close":3903.0},{"date":"2019-12-13","close":3903.0},{"date":"2019-12-16","close":3903.0},{"date":"2019-12-17","close":3903.0},{"date":"2019-12-18","close":3903.0},{"date":"2019-12-19","close":3903.0},{"date":"2019-12-20","close":3903.0},{"date":"2019-12-23","close":3903.0},{"date":"2019-12-24","close":3903.0},{"date":"2019-12-26","close":3903.0},{"date":"2019-12-27","close":3903.0},{"date":"2019-12-30","close":3903.0},{"date":"2020-01-02","close":3903.0},{"date":"2020-01-03","close":3903.0},{"date":"2020-01-06","close":3903.0},{"date":"2020-01-07","close":3903.0},{"date":"2020-01-08","close":3903.0},{"date":"2020-01-09","close":3903.0},{"date":"2020-01-10","close":3903.0},{"date":"2020-01-13","close":3903.0},{"date":"2020-01-14","close":3903.0},{"date":"2020-01-15","close":3903.0},{"date":"2020-01-16","close":3903.0},{"date":"2020-01-17","close":3903.0},{"date":"2020-01-20","close":3903.0},{"date":"2020-01-21","close":3903.0},{"date":"2020-01-22","close":3903.0},{"date":"2020-01-23","close":3903.0},{"date":"2020-01-28","close":3903.0},{"date":"2020-01-29","close":3903.0},{"date":"2020-01-30","close":3903.0},{"date":"2020-01-31","close":3903.0},{"date":"2020-02-03","close":3903.0},{"date":"2020-02-04","close":3903.0},{"date":"2020-02-05","close":3903.0},{"date":"2020-02-06","close":3903.0},{"date":"2020-02-07","close":3903.0},{"date":"2020-02-10","close":3903.0},{"date":"2020-02-11","close":3903.0},{"date":"2020-02-12","close":3903.0},{"date":"2020-02-13","close":3903.0},{"date":"2020-02-14","close":3903.0},{"date":"2020-02-17","close":3903.0},{"date":"2020-02-18","close":3903.0},{"date":"2020-02-19","close":3903.0},{"date":"2020-02-20","close":3903.0},{"date":"2020-02-21","close":3903.0},{"date":"2020-02-24","close":3903.0},{"date":"2020-02-25","close":3903.0},{"date":"2020-02-26","close":3903.0},{"date":"2020-02-27","close":3903.0},{"date":"2020-02-28","close":3903.0},{"date":"2020-03-02","close":3903.0},{"date":"2020-03-03","close":3903.0},{"date":"2020-03-04","close":3903.0},{"date":"2020-03-05","close":3903.0},{"date":"2020-03-06","close":3903.0},{"date":"2020-03-09","close":3903.0},{"date":"2020-03-10","close":3903.0},{"date":"2020-03-11","close":3903.0},{"date":"2020-03-12","close":3903.0},{"date":"2020-03-13","close":3903.0},{"date":"2020-03-16","close":3903.0},{"date":"2020-03-17","close":3903.0},{"date":"2020-03-18","close":3903.0},{"date":"2020-03-19","close":3903.0},{"date":"2020-03-20","close":3903.0},{"date":"2020-03-23","close":3903.0},{"date":"2020-03-24","close":3903.0},{"date":"2020-03-25","close":3903.0},{"date":"2020-03-26","close":3903.0},{"date":"2020-03-27","close":3903.0},{"date":"2020-03-30","close":3903.0},{"date":"2020-03-31","close":3903.0},{"date":"2020-04-01","close":3903.0},{"date":"2020-04-02","close":3903.0},{"date":"2020-04-03","close":3903.0},{"date":"2020-04-06","close":3903.0},{"date":"2020-04-07","close":3903.0},{"date":"2020-04-08","close":3903.0},{"date":"2020-04-09","close":3903.0},{"date":"2020-04-10","close":3903.0},{"date":"2020-04-13","close":3903.0},{"date":"2020-04-14","close":3903.0},{"date":"2020-04-16","close":3903.0},{"date":"2020-04-17","close":3903.0},{"date":"2020-04-20","close":3903.0},{"date":"2020-04-21","close":3903.0},{"date":"2020-04-22","close":3903.0},{"date":"2020-04-23","close":3903.0},{"date":"2020-04-24","close":3903.0},{"date":"2020-04-27","close":3903.0},{"date":"2020-04-28","close":3903.0},{"date":"2020-04-29","close":3903.0},{"date":"2020-05-04","close":3903.0},{"date":"2020-05-06","close":3903.0},{"date":"2020-05-07","close":3903.0},{"date":"2020-05-08","close":3903.0},{"date":"2020-05-11","close":3903.0},{"date":"2020-05-12","close":3903.0},{"date":"2020-05-13","close":3903.0},{"date":"2020-05-14","close":3903.0},{"date":"2020-05-15","close":3903.0},{"date":"2020-05-18","close":3903.0},{"date":"2020-05-19","close":3903.0},{"date":"2020-05-20","close":3903.0},{"date":"2020-05-21","close":3903.0},{"date":"2020-05-22","close":3903.0},{"date":"2020-05-25","close":3903.0},{"date":"2020-05-26","close":3903.0},{"date":"2020-05-27","close":3903.0},{"date":"2020-05-28","close":3903.0},{"date":"2020-05-29","close":3903.0},{"date":"2020-06-01","close":3903.0},{"date":"2020-06-02","close":3903.0},{"date":"2020-06-03","close":3903.0},{"date":"2020-06-04","close":3903.0},{"date":"2020-06-05","close":3903.0},{"date":"2020-06-08","close":3903.0},{"date":"2020-06-09","close":3903.0},{"date":"2020-06-10","close":3903.0},{"date":"2020-06-11","close":3903.0},{"date":"2020-06-12","close":3903.0},{"date":"2020-06-15","close":3903.0},{"date":"2020-06-16","close":3903.0},{"date":"2020-06-17","close":3903.0},{"date":"2020-06-18","close":3903.0},{"date":"2020-06-19","close":3903.0},{"date":"2020-06-22","close":3903.0},{"date":"2020-06-23","close":3903.0},{"date":"2020-06-24","close":3903.0},{"date":"2020-06-25","close":3903.0},{"date":"2020-06-26","close":3903.0},{"date":"2020-06-29","close":3903.0},{"date":"2020-06-30","close":3903.0},{"date":"2020-07-01","close":3903.0},{"date":"2020-07-02","close":3903.0},{"date":"2020-07-03","close":3903.0},{"date":"2020-07-06","close":3903.0},{"date":"2020-07-07","close":3903.0},{"date":"2020-07-08","close":3903.0},{"date":"2020-07-09","close":3903.0},{"date":"2020-07-10","close":3903.0},{"date":"2020-07-13","close":3903.0},{"date":"2020-07-14","close":3903.0},{"date":"2020-07-15","close":3903.0},{"date":"2020-07-16","close":3903.0},{"date":"2020-07-17","close":3903.0},{"date":"2020-07-20","close":3903.0},{"date":"2020-07-21","close":3903.0},{"date":"2020-07-22","close":3903.0},{"date":"2020-07-23","close":3903.0},{"date":"2020-07-24","close":3903.0},{"date":"2020-07-27","close":3903.0},{"date":"2020-07-28","close":3903.0},{"date":"2020-07-29","close":3903.0},{"date":"2020-07-30","close":3903.0},{"date":"2020-07-31","close":3903.0},{"date":"2020-08-03","close":3903.0},{"date":"2020-08-04","close":3903.0},{"date":"2020-08-05","close":3903.0},{"date":"2020-08-06","close":3903.0},{"date":"2020-08-07","close":3903.0},{"date":"2020-08-10","close":3903.0},{"date":"2020-08-11","close":3903.0},{"date":"2020-08-12","close":3903.0},{"date":"2020-08-13","close":3903.0},{"date":"2020-08-14","close":3903.0},{"date":"2020-08-18","close":3903.0},{"date":"2020-08-19","close":3903.0},{"date":"2020-08-20","close":3903.0},{"date":"2020-08-21","close":3903.0},{"date":"2020-08-24","close":3903.0},{"date":"2020-08-25","close":3903.0},{"date":"2020-08-26","close":3903.0},{"date":"2020-08-27","close":3903.0},{"date":"2020-08-28","close":3903.0},{"date":"2020-08-31","close":3903.0},{"date":"2020-09-01","close":3903.0},{"date":"2020-09-02","close":3903.0},{"date":"2020-09-03","close":3903.0},{"date":"2020-09-04","close":3903.0},{"date":"2020-09-07","close":3903.0},{"date":"2020-09-08","close":3903.0},{"date":"2020-09-09","close":3903.0},{"date":"2020-09-10","close":3903.0},{"date":"2020-09-11","close":3903.0},{"date":"2020-09-14","close":3903.0},{"date":"2020-09-15","close":3903.0},{"date":"2020-09-16","close":3903.0},{"date":"2020-09-17","close":3903.0},{"date":"2020-09-18","close":3903.0},{"date":"2020-09-21","close":3903.0},{"date":"2020-09-22","close":3903.0},{"date":"2020-09-23","close":3903.0},{"date":"2020-09-24","close":3903.0},{"date":"2020-09-25","close":3903.0},{"date":"2020-09-28","close":3903.0},{"date":"2020-09-29","close":3903.0},{"date":"2020-10-05","close":3903.0},{"date":"2020-10-06","close":3903.0},{"date":"2020-10-07","close":3903.0},{"date":"2020-10-08","close":3903.0},{"date":"2020-10-12","close":3903.0},{"date":"2020-10-13","close":3903.0},{"date":"2020-10-14","close":3903.0},{"date":"2020-10-15","close":3903.0},{"date":"2020-10-16","close":3903.0},{"date":"2020-10-19","close":3903.0},{"date":"2020-10-20","close":3903.0},{"date":"2020-10-21","close":3903.0},{"date":"2020-10-22","close":3903.0},{"date":"2020-10-23","close":3903.0},{"date":"2020-10-26","close":3903.0},{"date":"2020-10-27","close":3903.0},{"date":"2020-10-28","close":3903.0},{"date":"2020-10-29","close":3903.0},{"date":"2020-10-30","close":3903.0},{"date":"2020-11-02","close":3903.0},{"date":"2020-11-03","close":3903.0},{"date":"2020-11-04","close":3903.0},{"date":"2020-11-05","close":3903.0},{"date":"2020-11-06","close":3903.0},{"date":"2020-11-09","close":3903.0},{"date":"2020-11-10","close":3903.0},{"date":"2020-11-11","close":3903.0},{"date":"2020-11-12","close":3903.0},{"date":"2020-11-13","close":3903.0},{"date":"2020-11-16","close":3903.0},{"date":"2020-11-17","close":3903.0},{"date":"2020-11-18","close":3903.0},{"date":"2020-11-19","close":3903.0},{"date":"2020-11-20","close":3903.0},{"date":"2020-11-23","close":3903.0},{"date":"2020-11-24","close":3903.0},{"date":"2020-11-25","close":3903.0},{"date":"2020-11-26","close":3903.0},{"date":"2020-11-27","close":3903.0},{"date":"2020-11-30","close":3903.0},{"date":"2020-12-01","close":3903.0},{"date":"2020-12-02","close":3903.0},{"date":"2020-12-03","close":3903.0},{"date":"2020-12-04","close":3903.0},{"date":"2020-12-07","close":3903.0},{"date":"2020-12-08","close":3903.0},{"date":"2020-12-09","close":3903.0},{"date":"2020-12-10","close":3903.0},{"date":"2020-12-11","close":3903.0},{"date":"2020-12-14","close":3903.0},{"date":"2020-12-15","close":3903.0},{"date":"2020-12-16","close":3903.0},{"date":"2020-12-17","close":3903.0},{"date":"2020-12-18","close":3903.0},{"date":"2020-12-21","close":3903.0},{"date":"2020-12-22","close":3903.0},{"date":"2020-12-23","close":3903.0},{"date":"2020-12-24","close":3903.0},{"date":"2020-12-28","close":3903.0},{"date":"2020-12-29","close":3903.0},{"date":"2020-12-30","close":3903.0},{"date":"2021-01-04","close":3903.0},{"date":"2021-01-05","close":3903.0},{"date":"2021-01-06","close":3903.0},{"date":"2021-01-07","close":3903.0},{"date":"2021-01-08","close":3903.0},{"date":"2021-01-11","close":3903.0},{"date":"2021-01-12","close":3903.0},{"date":"2021-01-13","close":3903.0},{"date":"2021-01-14","close":3903.0},{"date":"2021-01-15","close":3903.0},{"date":"2021-01-18","close":3903.0},{"date":"2021-01-19","close":3903.0},{"date":"2021-01-20","close":3903.0},{"date":"2021-01-21","close":3903.0},{"date":"2021-01-22","close":3903.0},{"date":"2021-01-25","close":3903.0},{"date":"2021-01-26","close":3903.0},{"date":"2021-01-27","close":3903.0},{"date":"2021-01-28","close":3903.0},{"date":"2021-01-29","close":3903.0},{"date":"2021-02-01","close":3903.0},{"date":"2021-02-02","close":3903.0},{"date":"2021-02-03","close":3903.0},{"date":"2021-02-04","close":3903.0},{"date":"2021-02-05","close":3903.0},{"date":"2021-02-08","close":3903.0},{"date":"2021-02-09","close":3903.0},{"date":"2021-02-10","close":3903.0},{"date":"2021-02-15","close":3903.0},{"date":"2021-02-16","close":3903.0},{"date":"2021-02-17","close":3903.0},{"date":"2021-02-18","close":3903.0},{"date":"2021-02-19","close":3903.0},{"date":"2021-02-22","close":3903.0},{"date":"2021-02-23","close":3903.0},{"date":"2021-02-24","close":3903.0},{"date":"2021-02-25","close":3903.0},{"date":"2021-02-26","close":3903.0},{"date":"2021-03-02","close":3903.0},{"date":"2021-03-03","close":3903.0},{"date":"2021-03-04","close":3903.0},{"date":"2021-03-05","close":3903.0},{"date":"2021-03-08","close":3903.0},{"date":"2021-03-09","close":3903.0},{"date":"2021-03-10","close":3903.0},{"date":"2021-03-11","close":3903.0},{"date":"2021-03-12","close":3903.0},{"date":"2021-03-15","close":3903.0},{"date":"2021-03-16","close":3903.0},{"date":"2021-03-17","close":3903.0},{"date":"2021-03-18","close":3903.0},{"date":"2021-03-19","close":3903.0},{"date":"2021-03-22","close":3903.0},{"date":"2021-03-23","close":3903.0},{"date":"2021-03-24","close":3903.0},{"date":"2021-03-25","close":3903.0},{"date":"2021-03-26","close":3903.0},{"date":"2021-03-29","close":3903.0},{"date":"2021-03-30","close":3903.0},{"date":"2021-03-31","close":3903.0},{"date":"2021-04-01","close":3903.0},{"date":"2021-04-02","close":3903.0},{"date":"2021-04-05","close":3903.0},{"date":"2021-04-06","close":3903.0},{"date":"2021-04-07","close":3903.0},{"date":"2021-04-08","close":3903.0},{"date":"2021-04-09","close":3903.0},{"date":"2021-04-12","close":3903.0},{"date":"2021-04-13","close":3903.0},{"date":"2021-04-14","close":3903.0},{"date":"2021-04-15","close":3903.0},{"date":"2021-04-16","close":3903.0},{"date":"2021-04-19","close":3903.0},{"date":"2021-04-20","close":3903.0},{"date":"2021-04-21","close":3903.0},{"date":"2021-04-22","close":3903.0},{"date":"2021-04-23","close":3903.0},{"date":"2021-04-26","close":3903.0},{"date":"2021-04-27","close":3903.0},{"date":"2021-04-28","close":3903.0},{"date":"2021-04-29","close":3903.0},{"date":"2021-04-30","close":3903.0},{"date":"2021-05-03","close":3903.0},{"date":"2021-05-04","close":3903.0},{"date":"2021-05-06","close":3903.0},{"date":"2021-05-07","close":3903.0},{"date":"2021-05-10","close":3903.0},{"date":"2021-05-11","close":3903.0},{"date":"2021-05-12","close":3903.0},{"date":"2021-05-13","close":3903.0},{"date":"2021-05-14","close":3903.0},{"date":"2021-05-17","close":3903.0},{"date":"2021-05-18","close":3903.0},{"date":"2021-05-20","close":3903.0},{"date":"2021-05-21","close":3903.0},{"date":"2021-05-24","close":3903.0},{"date":"2021-05-25","close":3903.0},{"date":"2021-05-26","close":3903.0},{"date":"2021-05-27","close":3903.0},{"date":"2021-05-28","close":3903.0},{"date":"2021-05-31","close":3903.0},{"date":"2021-06-01","close":3903.0},{"date":"2021-06-02","close":3903.0},{"date":"2021-06-03","close":3903.0},{"date":"2021-06-04","close":3903.0},{"date":"2021-06-07","close":3903.0},{"date":"2021-06-08","close":3903.0},{"date":"2021-06-09","close":3903.0},{"date":"2021-06-10","close":3903.0},{"date":"2021-06-11","close":3903.0},{"date":"2021-06-14","close":3903.0},{"date":"2021-06-15","close":3903.0},{"date":"2021-06-16","close":3903.0},{"date":"2021-06-17","close":3903.0},{"date":"2021-06-18","close":3903.0},{"date":"2021-06-21","close":3903.0},{"date":"2021-06-22","close":3903.0},{"date":"2021-06-23","close":3903.0},{"date":"2021-06-24","close":3903.0},{"date":"2021-06-25","close":3903.0},{"date":"2021-06-28","close":3903.0},{"date":"2021-06-29","close":3903.0},{"date":"2021-06-30","close":3903.0},{"date":"2021-07-01","close":3903.0},{"date":"2021-07-02","close":3903.0},{"date":"2021-07-05","close":3903.0},{"date":"2021-07-06","close":3903.0},{"date":"2021-07-07","close":3903.0},{"date":"2021-07-08","close":3903.0},{"date":"2021-07-09","close":3903.0},{"date":"2021-07-12","close":3903.0},{"date":"2021-07-13","close":3903.0},{"date":"2021-07-14","close":3903.0},{"date":"2021-07-15","close":3903.0},{"date":"2021-07-16","close":3903.0},{"date":"2021-07-19","close":3903.0},{"date":"2021-07-20","close":3903.0},{"date":"2021-07-21","close":3903.0},{"date":"2021-07-22","close":3903.0},{"date":"2021-07-23","close":3903.0},{"date":"2021-07-26","close":3903.0},{"date":"2021-07-27","close":3903.0},{"date":"2021-07-28","close":3903.0},{"date":"2021-07-29","close":3903.0},{"date":"2021-07-30","close":3903.0},{"date":"2021-08-02","close":3903.0},{"date":"2021-08-03","close":3903.0},{"date":"2021-08-04","close":3903.0},{"date":"2021-08-05","close":3903.0},{"date":"2021-08-06","close":3903.0},{"date":"2021-08-09","close":3903.0},{"date":"2021-08-10","close":3903.0},{"date":"2021-08-11","close":3903.0},{"date":"2021-08-12","close":3903.0},{"date":"2021-08-13","close":3903.0},{"date":"2021-08-17","close":3903.0},{"date":"2021-08-18","close":3903.0},{"date":"2021-08-19","close":3903.0},{"date":"2021-08-20","close":3903.0},{"date":"2021-08-23","close":3903.0},{"date":"2021-08-24","close":3903.0},{"date":"2021-08-25","close":3903.0},{"date":"2021-08-26","close":3903.0},{"date":"2021-08-27","close":3903.0},{"date":"2021-08-30","close":3903.0},{"date":"2021-08-31","close":3903.0},{"date":"2021-09-01","close":3903.0},{"date":"2021-09-02","close":3903.0},{"date":"2021-09-03","close":3903.0},{"date":"2021-09-06","close":3903.0},{"date":"2021-09-07","close":3903.0},{"date":"2021-09-08","close":3903.0},{"date":"2021-09-09","close":3903.0},{"date":"2021-09-10","close":3903.0},{"date":"2021-09-13","close":3903.0},{"date":"2021-09-14","close":3903.0},{"date":"2021-09-15","close":3903.0},{"date":"2021-09-16","close":3903.0},{"date":"2021-09-17","close":3903.0},{"date":"2021-09-23","close":3903.0},{"date":"2021-09-24","close":3903.0},{"date":"2021-09-27","close":3903.0},{"date":"2021-09-28","close":3903.0},{"date":"2021-09-29","close":3903.0},{"date":"2021-09-30","close":3903.0},{"date":"2021-10-01","close":3903.0},{"date":"2021-10-05","close":3903.0},{"date":"2021-10-06","close":3903.0},{"date":"2021-10-07","close":3903.0},{"date":"2021-10-08","close":3903.0},{"date":"2021-10-12","close":3903.0},{"date":"2021-10-13","close":3903.0},{"date":"2021-10-14","close":3903.0},{"date":"2021-10-15","close":3903.0},{"date":"2021-10-18","close":3903.0},{"date":"2021-10-19","close":3903.0},{"date":"2021-10-20","close":3903.0},{"date":"2021-10-21","close":3903.0},{"date":"2021-10-22","close":3903.0},{"date":"2021-10-25","close":3903.0},{"date":"2021-10-26","close":3903.0},{"date":"2021-10-27","close":3903.0},{"date":"2021-10-28","close":3903.0},{"date":"2021-10-29","close":3903.0},{"date":"2021-11-01","close":3903.0},{"date":"2021-11-02","close":3903.0},{"date":"2021-11-03","close":3903.0},{"date":"2021-11-04","close":3903.0},{"date":"2021-11-05","close":3903.0},{"date":"2021-11-08","close":3903.0},{"date":"2021-11-09","close":3903.0},{"date":"2021-11-10","close":3903.0},{"date":"2021-11-11","close":3903.0},{"date":"2021-11-12","close":3903.0},{"date":"2021-11-15","close":3903.0},{"date":"2021-11-16","close":3903.0},{"date":"2021-11-17","close":3903.0},{"date":"2021-11-18","close":3903.0},{"date":"2021-11-19","close":3903.0},{"date":"2021-11-22","close":3903.0},{"date":"2021-11-23","close":3903.0},{"date":"2021-11-24","close":3903.0},{"date":"2021-11-25","close":3903.0},{"date":"2021-11-26","close":3903.0},{"date":"2021-11-29","close":3903.0},{"date":"2021-11-30","close":3903.0},{"date":"2021-12-01","close":3903.0},{"date":"2021-12-02","close":3903.0},{"date":"2021-12-03","close":3903.0},{"date":"2021-12-06","close":3903.0},{"date":"2021-12-07","close":3903.0},{"date":"2021-12-08","close":3903.0},{"date":"2021-12-09","close":3903.0},{"date":"2021-12-10","close":3903.0},{"date":"2021-12-13","close":3903.0},{"date":"2021-12-14","close":3903.0},{"date":"2021-12-15","close":3903.0},{"date":"2021-12-16","close":3903.0},{"date":"2021-12-17","close":3903.0},{"date":"2021-12-20","close":3903.0},{"date":"2021-12-21","close":3903.0},{"date":"2021-12-22","close":3903.0},{"date":"2021-12-23","close":3903.0},{"date":"2021-12-24","close":3903.0},{"date":"2021-12-27","close":3903.0},{"date":"2021-12-28","close":3903.0},{"date":"2021-12-29","close":3903.0},{"date":"2021-12-30","close":3903.0},{"date":"2022-01-03","close":3903.0},{"date":"2022-01-04","close":3903.0},{"date":"2022-01-05","close":3903.0},{"date":"2022-01-06","close":3903.0},{"date":"2022-01-07","close":3903.0},{"date":"2022-01-10","close":3903.0},{"date":"2022-01-11","close":3903.0},{"date":"2022-01-12","close":3903.0},{"date":"2022-01-13","close":3903.0},{"date":"2022-01-14","close":3903.0},{"date":"2022-01-17","close":3903.0},{"date":"2022-01-18","close":3903.0},{"date":"2022-01-19","close":3903.0},{"date":"2022-01-20","close":3903.0},{"date":"2022-01-21","close":3903.0},{"date":"2022-01-24","close":3903.0},{"date":"2022-01-25","close":3903.0},{"date":"2022-01-26","close":3903.0},{"date":"2022-01-27","close":3903.0},{"date":"2022-01-28","close":3903.0},{"date":"2022-02-03","close":3903.0},{"date":"2022-02-04","close":3903.0},{"date":"2022-02-07","close":3903.0},{"date":"2022-02-08","close":3903.0},{"date":"2022-02-09","close":3903.0},{"date":"2022-02-10","close":3903.0},{"date":"2022-02-11","close":3903.0},{"date":"2022-02-14","close":3903.0},{"date":"2022-02-15","close":3903.0},{"date":"2022-02-16","close":3903.0},{"date":"2022-02-17","close":3903.0},{"date":"2022-02-18","close":3903.0},{"date":"2022-02-21","close":3903.0},{"date":"2022-02-22","close":3903.0},{"date":"2022-02-23","close":3903.0},{"date":"2022-02-24","close":3903.0},{"date":"2022-02-25","close":3903.0},{"date":"2022-02-28","close":3903.0},{"date":"2022-03-02","close":3903.0},{"date":"2022-03-03","close":3903.0},{"date":"2022-03-04","close":3903.0},{"date":"2022-03-07","close":3903.0},{"date":"2022-03-08","close":3903.0},{"date":"2022-03-10","close":3903.0},{"date":"2022-03-11","close":3903.0},{"date":"2022-03-14","close":3903.0},{"date":"2022-03-15","close":3903.0},{"date":"2022-03-16","close":3903.0},{"date":"2022-03-17","close":3903.0},{"date":"2022-03-18","close":3903.0},{"date":"2022-03-21","close":3903.0},{"date":"2022-03-22","close":3903.0},{"date":"2022-03-23","close":3903.0},{"date":"2022-03-24","close":3903.0},{"date":"2022-03-25","close":3903.0},{"date":"2022-03-28","close":3903.0},{"date":"2022-03-29","close":3903.0},{"date":"2022-03-30","close":3903.0},{"date":"2022-03-31","close":3903.0},{"date":"2022-04-01","close":3903.0},{"date":"2022-04-04","close":3903.0},{"date":"2022-04-05","close":3903.0},{"date":"2022-04-06","close":3903.0},{"date":"2022-04-07","close":3903.0},{"date":"2022-04-08","close":3903.0},{"date":"2022-04-11","close":3903.0},{"date":"2022-04-12","close":3903.0},{"date":"2022-04-13","close":3903.0},{"date":"2022-04-14","close":3903.0},{"date":"2022-04-15","close":3903.0},{"date":"2022-04-18","close":3903.0},{"date":"2022-04-19","close":3903.0},{"date":"2022-04-20","close":3903.0},{"date":"2022-04-21","close":3903.0},{"date":"2022-04-22","close":3903.0},{"date":"2022-04-25","close":3903.0},{"date":"2022-04-26","close":3903.0},{"date":"2022-04-27","close":3903.0},{"date":"2022-04-28","close":3903.0},{"date":"2022-04-29","close":3903.0},{"date":"2022-05-02","close":3903.0},{"date":"2022-05-03","close":3903.0},{"date":"2022-05-04","close":3903.0},{"date":"2022-05-06","close":3903.0},{"date":"2022-05-09","close":3903.0},{"date":"2022-05-10","close":3903.0},{"date":"2022-05-11","close":3903.0},{"date":"2022-05-12","close":3903.0},{"date":"2022-05-13","close":3903.0},{"date":"2022-05-16","close":3903.0},{"date":"2022-05-17","close":3903.0},{"date":"2022-05-18","close":3903.0},{"date":"2022-05-19","close":3903.0},{"date":"2022-05-20","close":3903.0},{"date":"2022-05-23","close":3903.0},{"date":"2022-05-24","close":3903.0},{"date":"2022-05-25","close":3219.0},{"date":"2022-05-26","close":3036.0},{"date":"2022-05-27","close":2962.0},{"date":"2022-05-30","close":2926.0},{"date":"2022-05-31","close":2883.0},{"date":"2022-06-02","close":3023.0},{"date":"2022-06-03","close":2950.0},{"date":"2022-06-07","close":2895.0},{"date":"2022-06-08","close":2675.0},{"date":"2022-06-09","close":2559.0},{"date":"2022-06-10","close":2547.0},{"date":"2022-06-13","close":2248.0},{"date":"2022-06-14","close":2284.0},{"date":"2022-06-15","close":2119.0},{"date":"2022-06-16","close":2003.0},{"date":"2022-06-17","close":2034.0},{"date":"2022-06-20","close":1820.0},{"date":"2022-06-21","close":1796.0},{"date":"2022-06-22","close":1618.0},{"date":"2022-06-23","close":1582.0},{"date":"2022-06-24","close":1625.0},{"date":"2022-06-27","close":1808.0},{"date":"2022-06-28","close":1997.0},{"date":"2022-06-29","close":1954.0},{"date":"2022-06-30","close":2040.0},{"date":"2022-07-01","close":1893.0},{"date":"2022-07-04","close":1734.0},{"date":"2022-07-05","close":1808.0},{"date":"2022-07-06","close":1728.0},{"date":"2022-07-07","close":1789.0},{"date":"2022-07-08","close":1851.0},{"date":"2022-07-11","close":1844.0},{"date":"2022-07-12","close":1728.0},{"date":"2022-07-13","close":1710.0},{"date":"2022-07-14","close":1759.0},{"date":"2022-07-15","close":1863.0},{"date":"2022-07-18","close":1857.0},{"date":"2022-07-19","close":1899.0},{"date":"2022-07-20","close":1887.0},{"date":"2022-07-21","close":1881.0},{"date":"2022-07-22","close":1918.0},{"date":"2022-07-25","close":1899.0},{"date":"2022-07-26","close":1826.0},{"date":"2022-07-27","close":1832.0},{"date":"2022-07-28","close":1906.0},{"date":"2022-07-29","close":1973.0},{"date":"2022-08-01","close":1973.0},{"date":"2022-08-02","close":1899.0},{"date":"2022-08-03","close":1948.0},{"date":"2022-08-04","close":2052.0},{"date":"2022-08-05","close":2132.0},{"date":"2022-08-08","close":2070.0},{"date":"2022-08-09","close":2107.0},{"date":"2022-08-10","close":2205.0},{"date":"2022-08-11","close":2193.0},{"date":"2022-08-12","close":2162.0},{"date":"2022-08-16","close":2272.0},{"date":"2022-08-17","close":2333.0},{"date":"2022-08-18","close":2327.0},{"date":"2022-08-19","close":2345.0},{"date":"2022-08-22","close":2333.0},{"date":"2022-08-23","close":2376.0},{"date":"2022-08-24","close":2529.0},{"date":"2022-08-25","close":2468.0},{"date":"2022-08-26","close":2492.0},{"date":"2022-08-29","close":2584.0},{"date":"2022-08-30","close":2461.0},{"date":"2022-08-31","close":2559.0},{"date":"2022-09-01","close":2651.0},{"date":"2022-09-02","close":2791.0},{"date":"2022-09-05","close":3036.0},{"date":"2022-09-06","close":3311.0},{"date":"2022-09-07","close":2871.0},{"date":"2022-09-08","close":3133.0},{"date":"2022-09-13","close":3402.0},{"date":"2022-09-14","close":3640.0},{"date":"2022-09-15","close":3665.0},{"date":"2022-09-16","close":3543.0},{"date":"2022-09-19","close":3665.0},{"date":"2022-09-20","close":3647.0},{"date":"2022-09-21","close":3836.0},{"date":"2022-09-22","close":3989.0},{"date":"2022-09-23","close":4074.0},{"date":"2022-09-26","close":4765.0},{"date":"2022-09-27","close":3921.0},{"date":"2022-09-28","close":2749.0},{"date":"2022-09-29","close":2272.0},{"date":"2022-09-30","close":2034.0},{"date":"2022-10-04","close":2187.0},{"date":"2022-10-05","close":2235.0},{"date":"2022-10-06","close":2468.0},{"date":"2022-10-07","close":2205.0},{"date":"2022-10-11","close":1887.0},{"date":"2022-10-12","close":1789.0},{"date":"2022-10-13","close":1661.0},{"date":"2022-10-14","close":1698.0},{"date":"2022-10-17","close":1686.0},{"date":"2022-10-18","close":1704.0},{"date":"2022-10-19","close":1637.0},{"date":"2022-10-20","close":1594.0},{"date":"2022-10-21","close":1539.0},{"date":"2022-10-24","close":1557.0},{"date":"2022-10-25","close":1643.0},{"date":"2022-10-26","close":1539.0},{"date":"2022-10-27","close":1576.0},{"date":"2022-10-28","close":1533.0},{"date":"2022-10-31","close":1545.0},{"date":"2022-11-01","close":1612.0},{"date":"2022-11-02","close":1576.0},{"date":"2022-11-03","close":1600.0},{"date":"2022-11-04","close":1588.0},{"date":"2022-11-07","close":1539.0},{"date":"2022-11-08","close":1570.0},{"date":"2022-11-09","close":1582.0},{"date":"2022-11-10","close":1747.0},{"date":"2022-11-11","close":1692.0},{"date":"2022-11-14","close":1673.0},{"date":"2022-11-15","close":1667.0},{"date":"2022-11-16","close":1600.0},{"date":"2022-11-17","close":1661.0},{"date":"2022-11-18","close":1863.0},{"date":"2022-11-21","close":1710.0},{"date":"2022-11-22","close":1679.0},{"date":"2022-11-23","close":1728.0},{"date":"2022-11-24","close":1771.0},{"date":"2022-11-25","close":1710.0},{"date":"2022-11-28","close":1679.0},{"date":"2022-11-29","close":1679.0},{"date":"2022-11-30","close":1679.0},{"date":"2022-12-01","close":1673.0},{"date":"2022-12-02","close":1643.0},{"date":"2022-12-05","close":1594.0},{"date":"2022-12-06","close":1563.0},{"date":"2022-12-07","close":1576.0},{"date":"2022-12-08","close":1508.0},{"date":"2022-12-09","close":1527.0},{"date":"2022-12-12","close":1515.0},{"date":"2022-12-13","close":1527.0},{"date":"2022-12-14","close":1551.0},{"date":"2022-12-15","close":1557.0},{"date":"2022-12-16","close":1521.0},{"date":"2022-12-19","close":1472.0},{"date":"2022-12-20","close":1380.0},{"date":"2022-12-21","close":1362.0},{"date":"2022-12-22","close":1362.0},{"date":"2022-12-23","close":1307.0},{"date":"2022-12-26","close":1301.0},{"date":"2022-12-27","close":1313.0},{"date":"2022-12-28","close":1264.0},{"date":"2022-12-29","close":1295.0},{"date":"2023-01-02","close":1246.0},{"date":"2023-01-03","close":1270.0},{"date":"2023-01-04","close":1307.0},{"date":"2023-01-05","close":1295.0},{"date":"2023-01-06","close":1313.0},{"date":"2023-01-09","close":1453.0},{"date":"2023-01-10","close":1472.0},{"date":"2023-01-11","close":1484.0},{"date":"2023-01-12","close":1460.0},{"date":"2023-01-13","close":1478.0},{"date":"2023-01-16","close":1502.0},{"date":"2023-01-17","close":1466.0},{"date":"2023-01-18","close":1429.0},{"date":"2023-01-19","close":1441.0},{"date":"2023-01-20","close":1466.0},{"date":"2023-01-25","close":1495.0},{"date":"2023-01-26","close":1490.0},{"date":"2023-01-27","close":1490.0},{"date":"2023-01-30","close":1485.0},{"date":"2023-01-31","close":1464.0},{"date":"2023-02-01","close":1457.0},{"date":"2023-02-02","close":1485.0},{"date":"2023-02-03","close":1474.0},{"date":"2023-02-06","close":1453.0},{"date":"2023-02-07","close":1466.0},{"date":"2023-02-08","close":1466.0},{"date":"2023-02-09","close":1603.0},{"date":"2023-02-10","close":1550.0},{"date":"2023-02-13","close":1508.0},{"date":"2023-02-14","close":1519.0},{"date":"2023-02-15","close":1405.0},{"date":"2023-02-16","close":1417.0},{"date":"2023-02-17","close":1407.0},{"date":"2023-02-20","close":1375.0},{"date":"2023-02-21","close":1380.0},{"date":"2023-02-22","close":1332.0},{"date":"2023-02-23","close":1335.0},{"date":"2023-02-24","close":1324.0},{"date":"2023-02-27","close":1292.0},{"date":"2023-02-28","close":1307.0},{"date":"2023-03-02","close":1301.0},{"date":"2023-03-03","close":1307.0},{"date":"2023-03-06","close":1296.0},{"date":"2023-03-07","close":1306.0},{"date":"2023-03-08","close":1284.0},{"date":"2023-03-09","close":1252.0},{"date":"2023-03-10","close":1221.0},{"date":"2023-03-13","close":1185.0},{"date":"2023-03-14","close":1142.0},{"date":"2023-03-15","close":1181.0},{"date":"2023-03-16","close":1535.0},{"date":"2023-03-17","close":1771.0},{"date":"2023-03-20","close":1661.0},{"date":"2023-03-21","close":1750.0},{"date":"2023-03-22","close":1715.0},{"date":"2023-03-23","close":1764.0},{"date":"2023-03-24","close":2033.0},{"date":"2023-03-27","close":1936.0},{"date":"2023-03-28","close":1975.0},{"date":"2023-03-29","close":2333.0},{"date":"2023-03-30","close":2355.0},{"date":"2023-03-31","close":2047.0},{"date":"2023-04-03","close":2009.0},{"date":"2023-04-04","close":2011.0},{"date":"2023-04-05","close":1957.0},{"date":"2023-04-06","close":1925.0},{"date":"2023-04-07","close":1951.0},{"date":"2023-04-10","close":1954.0},{"date":"2023-04-11","close":1958.0},{"date":"2023-04-12","close":1874.0},{"date":"2023-04-13","close":1813.0},{"date":"2023-04-14","close":1752.0},{"date":"2023-04-17","close":1722.0},{"date":"2023-04-18","close":1841.0},{"date":"2023-04-19","close":1852.0},{"date":"2023-04-20","close":1771.0},{"date":"2023-04-21","close":1759.0},{"date":"2023-04-24","close":1752.0},{"date":"2023-04-25","close":1659.0},{"date":"2023-04-26","close":1681.0},{"date":"2023-04-27","close":1733.0},{"date":"2023-04-28","close":1728.0},{"date":"2023-05-02","close":1743.0},{"date":"2023-05-03","close":1855.0},{"date":"2023-05-04","close":1723.0},{"date":"2023-05-08","close":1706.0},{"date":"2023-05-09","close":1654.0},{"date":"2023-05-10","close":1643.0},{"date":"2023-05-11","close":1643.0},{"date":"2023-05-12","close":1638.0},{"date":"2023-05-15","close":1589.0},{"date":"2023-05-16","close":1515.0},{"date":"2023-05-17","close":1561.0},{"date":"2023-05-18","close":1550.0},{"date":"2023-05-19","close":1568.0},{"date":"2023-05-22","close":1596.0},{"date":"2023-05-23","close":1596.0},{"date":"2023-05-24","close":1593.0},{"date":"2023-05-25","close":1584.0},{"date":"2023-05-26","close":1588.0},{"date":"2023-05-30","close":1598.0},{"date":"2023-05-31","close":1610.0},{"date":"2023-06-01","close":1568.0},{"date":"2023-06-02","close":1578.0},{"date":"2023-06-05","close":1541.0},{"date":"2023-06-07","close":1548.0},{"date":"2023-06-08","close":1493.0},{"date":"2023-06-09","close":1502.0},{"date":"2023-06-12","close":1482.0},{"date":"2023-06-13","close":1456.0},{"date":"2023-06-14","close":1401.0},{"date":"2023-06-15","close":1391.0},{"date":"2023-06-16","close":1460.0},{"date":"2023-06-19","close":1429.0},{"date":"2023-06-20","close":1372.0},{"date":"2023-06-21","close":1373.0},{"date":"2023-06-22","close":1365.0},{"date":"2023-06-23","close":1313.0},{"date":"2023-06-26","close":1336.0},{"date":"2023-06-27","close":1343.0},{"date":"2023-06-28","close":1350.0},{"date":"2023-06-29","close":1313.0},{"date":"2023-06-30","close":1292.0},{"date":"2023-07-03","close":1274.0},{"date":"2023-07-04","close":1267.0},{"date":"2023-07-05","close":1646.0},{"date":"2023-07-06","close":1830.0},{"date":"2023-07-07","close":1706.0},{"date":"2023-07-10","close":1576.0},{"date":"2023-07-11","close":1530.0},{"date":"2023-07-12","close":1502.0},{"date":"2023-07-13","close":1505.0},{"date":"2023-07-14","close":1441.0},{"date":"2023-07-17","close":1390.0},{"date":"2023-07-18","close":1319.0},{"date":"2023-07-19","close":1339.0},{"date":"2023-07-20","close":1331.0},{"date":"2023-07-21","close":1319.0},{"date":"2023-07-24","close":1362.0},{"date":"2023-07-25","close":1321.0},{"date":"2023-07-26","close":1243.0},{"date":"2023-07-27","close":1241.0},{"date":"2023-07-28","close":1289.0},{"date":"2023-07-31","close":1326.0},{"date":"2023-08-01","close":1369.0},{"date":"2023-08-02","close":1310.0},{"date":"2023-08-03","close":1306.0},{"date":"2023-08-04","close":1307.0},{"date":"2023-08-07","close":1324.0},{"date":"2023-08-08","close":1300.0},{"date":"2023-08-09","close":1308.0},{"date":"2023-08-10","close":1309.0},{"date":"2023-08-11","close":1357.0},{"date":"2023-08-14","close":1357.0},{"date":"2023-08-16","close":1356.0},{"date":"2023-08-17","close":1378.0},{"date":"2023-08-18","close":1368.0},{"date":"2023-08-21","close":1383.0},{"date":"2023-08-22","close":1361.0},{"date":"2023-08-23","close":1370.0},{"date":"2023-08-24","close":1369.0},{"date":"2023-08-25","close":1343.0},{"date":"2023-08-28","close":1343.0},{"date":"2023-08-29","close":1357.0},{"date":"2023-08-30","close":1392.0},{"date":"2023-08-31","close":1423.0},{"date":"2023-09-01","close":1427.0},{"date":"2023-09-04","close":1431.0},{"date":"2023-09-05","close":1416.0},{"date":"2023-09-06","close":1449.0},{"date":"2023-09-07","close":1466.0},{"date":"2023-09-08","close":1373.0},{"date":"2023-09-11","close":1368.0},{"date":"2023-09-12","close":1368.0},{"date":"2023-09-13","close":1328.0},{"date":"2023-09-14","close":1358.0},{"date":"2023-09-15","close":1411.0},{"date":"2023-09-18","close":1384.0},{"date":"2023-09-19","close":1345.0},{"date":"2023-09-20","close":1330.0},{"date":"2023-09-21","close":1331.0},{"date":"2023-09-22","close":1318.0},{"date":"2023-09-25","close":1304.0},{"date":"2023-09-26","close":1282.0},{"date":"2023-09-27","close":1307.0},{"date":"2023-10-04","close":1275.0},{"date":"2023-10-05","close":1325.0},{"date":"2023-10-06","close":1314.0},{"date":"2023-10-10","close":1271.0},{"date":"2023-10-11","close":1296.0},{"date":"2023-10-12","close":1295.0},{"date":"2023-10-13","close":1295.0},{"date":"2023-10-16","close":1252.0},{"date":"2023-10-17","close":1240.0},{"date":"2023-10-18","close":1232.0},{"date":"2023-10-19","close":1208.0},{"date":"2023-10-20","close":1186.0},{"date":"2023-10-23","close":1186.0},{"date":"2023-10-24","close":1251.0},{"date":"2023-10-25","close":1251.0},{"date":"2023-10-26","close":1243.0},{"date":"2023-10-27","close":1241.0},{"date":"2023-10-30","close":1221.0},{"date":"2023-10-31","close":1210.0},{"date":"2023-11-01","close":1221.0},{"date":"2023-11-02","close":1039.0},{"date":"2023-11-03","close":1120.0},{"date":"2023-11-06","close":1152.0},{"date":"2023-11-07","close":1166.0},{"date":"2023-11-08","close":1208.0},{"date":"2023-11-09","close":1186.0},{"date":"2023-11-10","close":1165.0},{"date":"2023-11-13","close":1142.0},{"date":"2023-11-14","close":1208.0},{"date":"2023-11-15","close":1243.0},{"date":"2023-11-16","close":1313.0},{"date":"2023-11-17","close":1331.0},{"date":"2023-11-20","close":1320.0},{"date":"2023-11-21","close":1336.0},{"date":"2023-11-22","close":1335.0},{"date":"2023-11-23","close":1332.0},{"date":"2023-11-24","close":1307.0},{"date":"2023-11-27","close":1324.0},{"date":"2023-11-28","close":1325.0},{"date":"2023-11-29","close":1253.0},{"date":"2023-11-30","close":1323.0},{"date":"2023-12-01","close":1341.0},{"date":"2023-12-04","close":1289.0},{"date":"2023-12-05","close":1240.0},{"date":"2023-12-06","close":1331.0},{"date":"2023-12-07","close":1256.0},{"date":"2023-12-08","close":1237.0},{"date":"2023-12-11","close":1245.0},{"date":"2023-12-12","close":1245.0},{"date":"2023-12-13","close":1197.0},{"date":"2023-12-14","close":1207.0},{"date":"2023-12-15","close":1216.0},{"date":"2023-12-18","close":1249.0},{"date":"2023-12-19","close":1263.0},{"date":"2023-12-20","close":1232.0},{"date":"2023-12-21","close":1300.0},{"date":"2023-12-22","close":1300.0},{"date":"2023-12-26","close":1300.0},{"date":"2023-12-27","close":1300.0},{"date":"2023-12-28","close":1300.0},{"date":"2024-01-02","close":1300.0},{"date":"2024-01-03","close":1300.0},{"date":"2024-01-04","close":1300.0},{"date":"2024-01-05","close":1300.0},{"date":"2024-01-08","close":1300.0},{"date":"2024-01-09","close":1300.0},{"date":"2024-01-10","close":1300.0},{"date":"2024-01-11","close":1300.0},{"date":"2024-01-12","close":1300.0},{"date":"2024-01-15","close":1300.0},{"date":"2024-01-16","close":1300.0},{"date":"2024-01-17","close":1300.0},{"date":"2024-01-18","close":1300.0},{"date":"2024-01-19","close":1690.0},{"date":"2024-01-22","close":1750.0},{"date":"2024-01-23","close":1472.0},{"date":"2024-01-24","close":1459.0},{"date":"2024-01-25","close":1380.0},{"date":"2024-01-26","close":1360.0},{"date":"2024-01-29","close":1278.0},{"date":"2024-01-30","close":1267.0},{"date":"2024-01-31","close":1210.0},{"date":"2024-02-01","close":1236.0},{"date":"2024-02-02","close":1242.0},{"date":"2024-02-05","close":1282.0},{"date":"2024-02-06","close":1260.0},{"date":"2024-02-07","close":1283.0},{"date":"2024-02-08","close":1244.0},{"date":"2024-02-13","close":1250.0},{"date":"2024-02-14","close":1245.0},{"date":"2024-02-15","close":1249.0},{"date":"2024-02-16","close":1242.0},{"date":"2024-02-19","close":1230.0},{"date":"2024-02-20","close":1245.0},{"date":"2024-02-21","close":1253.0},{"date":"2024-02-22","close":1280.0},{"date":"2024-02-23","close":1265.0},{"date":"2024-02-26","close":1241.0},{"date":"2024-02-27","close":1241.0},{"date":"2024-02-28","close":1240.0},{"date":"2024-02-29","close":1221.0},{"date":"2024-03-04","close":1216.0},{"date":"2024-03-05","close":1181.0},{"date":"2024-03-06","close":1124.0},{"date":"2024-03-07","close":1132.0},{"date":"2024-03-08","close":1145.0},{"date":"2024-03-11","close":1159.0},{"date":"2024-03-12","close":1121.0},{"date":"2024-03-13","close":1117.0},{"date":"2024-03-14","close":1170.0},{"date":"2024-03-15","close":1197.0},{"date":"2024-03-18","close":1181.0},{"date":"2024-03-19","close":1163.0},{"date":"2024-03-20","close":1210.0},{"date":"2024-03-21","close":1231.0},{"date":"2024-03-22","close":1241.0},{"date":"2024-03-25","close":1218.0},{"date":"2024-03-26","close":1190.0},{"date":"2024-03-27","close":1188.0},{"date":"2024-03-28","close":1177.0},{"date":"2024-03-29","close":1175.0},{"date":"2024-04-01","close":1173.0},{"date":"2024-04-02","close":1145.0},{"date":"2024-04-03","close":1105.0},{"date":"2024-04-04","close":1124.0},{"date":"2024-04-05","close":1214.0},{"date":"2024-04-08","close":1206.0},{"date":"2024-04-09","close":1217.0},{"date":"2024-04-11","close":1380.0},{"date":"2024-04-12","close":1320.0},{"date":"2024-04-15","close":1305.0},{"date":"2024-04-16","close":1202.0},{"date":"2024-04-17","close":1126.0},{"date":"2024-04-18","close":1118.0},{"date":"2024-04-19","close":1066.0},{"date":"2024-04-22","close":1061.0},{"date":"2024-04-23","close":1245.0},{"date":"2024-04-24","close":1243.0},{"date":"2024-04-25","close":1209.0},{"date":"2024-04-26","close":1180.0},{"date":"2024-04-29","close":1167.0},{"date":"2024-04-30","close":1134.0},{"date":"2024-05-02","close":1178.0},{"date":"2024-05-03","close":1175.0},{"date":"2024-05-07","close":1145.0},{"date":"2024-05-08","close":1155.0},{"date":"2024-05-09","close":1139.0},{"date":"2024-05-10","close":1233.0},{"date":"2024-05-13","close":1236.0},{"date":"2024-05-14","close":1263.0},{"date":"2024-05-16","close":1256.0},{"date":"2024-05-17","close":1212.0},{"date":"2024-05-20","close":1206.0},{"date":"2024-05-21","close":1174.0},{"date":"2024-05-22","close":1166.0},{"date":"2024-05-23","close":1157.0},{"date":"2024-05-24","close":1125.0},{"date":"2024-05-27","close":1200.0},{"date":"2024-05-28","close":1168.0},{"date":"2024-05-29","close":1149.0},{"date":"2024-05-30","close":1119.0},{"date":"2024-05-31","close":1118.0},{"date":"2024-06-03","close":1172.0},{"date":"2024-06-04","close":1142.0},{"date":"2024-06-05","close":1110.0},{"date":"2024-06-07","close":1112.0},{"date":"2024-06-10","close":1088.0},{"date":"2024-06-11","close":1070.0},{"date":"2024-06-12","close":1044.0},{"date":"2024-06-13","close":1038.0},{"date":"2024-06-14","close":1023.0},{"date":"2024-06-17","close":1000.0},{"date":"2024-06-18","close":980.0},{"date":"2024-06-19","close":982.0},{"date":"2024-06-20","close":974.0},{"date":"2024-06-21","close":938.0},{"date":"2024-06-24","close":919.0},{"date":"2024-06-25","close":937.0},{"date":"2024-06-26","close":931.0},{"date":"2024-06-27","close":880.0},{"date":"2024-06-28","close":912.0},{"date":"2024-07-01","close":904.0},{"date":"2024-07-02","close":976.0},{"date":"2024-07-03","close":1108.0},{"date":"2024-07-04","close":1041.0},{"date":"2024-07-05","close":1009.0},{"date":"2024-07-08","close":991.0},{"date":"2024-07-09","close":979.0},{"date":"2024-07-10","close":1009.0},{"date":"2024-07-11","close":985.0},{"date":"2024-07-12","close":986.0},{"date":"2024-07-15","close":960.0},{"date":"2024-07-16","close":980.0},{"date":"2024-07-17","close":981.0},{"date":"2024-07-18","close":944.0},{"date":"2024-07-19","close":940.0},{"date":"2024-07-22","close":950.0},{"date":"2024-07-23","close":965.0},{"date":"2024-07-24","close":971.0},{"date":"2024-07-25","close":935.0},{"date":"2024-07-26","close":922.0},{"date":"2024-07-29","close":915.0},{"date":"2024-07-30","close":907.0},{"date":"2024-07-31","close":913.0},{"date":"2024-08-01","close":918.0},{"date":"2024-08-02","close":903.0},{"date":"2024-08-05","close":826.0},{"date":"2024-08-06","close":842.0},{"date":"2024-08-07","close":848.0},{"date":"2024-08-08","close":817.0},{"date":"2024-08-09","close":870.0},{"date":"2024-08-12","close":917.0},{"date":"2024-08-13","close":914.0},{"date":"2024-08-14","close":910.0},{"date":"2024-08-16","close":911.0},{"date":"2024-08-19","close":881.0},{"date":"2024-08-20","close":896.0},{"date":"2024-08-21","close":894.0},{"date":"2024-08-22","close":873.0},{"date":"2024-08-23","close":870.0},{"date":"2024-08-26","close":840.0},{"date":"2024-08-27","close":860.0},{"date":"2024-08-28","close":847.0},{"date":"2024-08-29","close":1000.0},{"date":"2024-08-30","close":910.0},{"date":"2024-09-02","close":905.0},{"date":"2024-09-03","close":861.0},{"date":"2024-09-04","close":808.0},{"date":"2024-09-05","close":925.0},{"date":"2024-09-06","close":831.0},{"date":"2024-09-09","close":804.0},{"date":"2024-09-10","close":792.0},{"date":"2024-09-11","close":780.0},{"date":"2024-09-12","close":797.0},{"date":"2024-09-13","close":798.0},{"date":"2024-09-19","close":793.0},{"date":"2024-09-20","close":790.0},{"date":"2024-09-23","close":790.0},{"date":"2024-09-24","close":777.0},{"date":"2024-09-25","close":782.0},{"date":"2024-09-26","close":775.0},{"date":"2024-09-27","close":783.0},{"date":"2024-09-30","close":777.0},{"date":"2024-10-02","close":770.0},{"date":"2024-10-04","close":784.0},{"date":"2024-10-07","close":770.0},{"date":"2024-10-08","close":771.0},{"date":"2024-10-10","close":749.0},{"date":"2024-10-11","close":745.0},{"date":"2024-10-14","close":749.0},{"date":"2024-10-15","close":754.0},{"date":"2024-10-16","close":743.0},{"date":"2024-10-17","close":742.0},{"date":"2024-10-18","close":770.0},{"date":"2024-10-21","close":760.0},{"date":"2024-10-22","close":755.0},{"date":"2024-10-23","close":749.0},{"date":"2024-10-24","close":742.0},{"date":"2024-10-25","close":726.0},{"date":"2024-10-28","close":740.0},{"date":"2024-10-29","close":744.0},{"date":"2024-10-30","close":745.0},{"date":"2024-10-31","close":730.0},{"date":"2024-11-01","close":722.0},{"date":"2024-11-04","close":730.0},{"date":"2024-11-05","close":727.0},{"date":"2024-11-06","close":727.0},{"date":"2024-11-07","close":712.0},{"date":"2024-11-08","close":704.0},{"date":"2024-11-11","close":599.0},{"date":"2024-11-12","close":580.0},{"date":"2024-11-13","close":570.0},{"date":"2024-11-14","close":574.0},{"date":"2024-11-15","close":574.0},{"date":"2024-11-18","close":557.0},{"date":"2024-11-19","close":561.0},{"date":"2024-11-20","close":555.0},{"date":"2024-11-21","close":549.0},{"date":"2024-11-22","close":539.0},{"date":"2024-11-25","close":524.0},{"date":"2024-11-26","close":681.0},{"date":"2024-11-27","close":616.0},{"date":"2024-11-28","close":725.0},{"date":"2024-11-29","close":677.0},{"date":"2024-12-02","close":628.0},{"date":"2024-12-03","close":600.0},{"date":"2024-12-04","close":572.0},{"date":"2024-12-05","close":647.0},{"date":"2024-12-06","close":597.0},{"date":"2024-12-09","close":541.0},{"date":"2024-12-10","close":560.0},{"date":"2024-12-11","close":575.0},{"date":"2024-12-12","close":605.0},{"date":"2024-12-13","close":594.0},{"date":"2024-12-16","close":585.0},{"date":"2024-12-17","close":580.0},{"date":"2024-12-18","close":580.0},{"date":"2024-12-19","close":754.0},{"date":"2024-12-20","close":660.0},{"date":"2024-12-23","close":637.0},{"date":"2024-12-24","close":611.0},{"date":"2024-12-26","close":702.0},{"date":"2024-12-27","close":742.0},{"date":"2024-12-30","close":860.0},{"date":"2025-01-02","close":798.0},{"date":"2025-01-03","close":771.0},{"date":"2025-01-06","close":779.0},{"date":"2025-01-07","close":735.0},{"date":"2025-01-08","close":725.0},{"date":"2025-01-09","close":713.0},{"date":"2025-01-10","close":800.0},{"date":"2025-01-13","close":830.0},{"date":"2025-01-14","close":798.0},{"date":"2025-01-15","close":858.0},{"date":"2025-01-16","close":858.0},{"date":"2025-01-17","close":819.0},{"date":"2025-01-20","close":813.0},{"date":"2025-01-21","close":791.0},{"date":"2025-01-22","close":836.0},{"date":"2025-01-23","close":825.0},{"date":"2025-01-24","close":810.0},{"date":"2025-01-31","close":790.0},{"date":"2025-02-03","close":765.0},{"date":"2025-02-04","close":771.0},{"date":"2025-02-05","close":766.0},{"date":"2025-02-06","close":759.0},{"date":"2025-02-07","close":721.0},{"date":"2025-02-10","close":710.0},{"date":"2025-02-11","close":730.0},{"date":"2025-02-12","close":724.0},{"date":"2025-02-13","close":707.0},{"date":"2025-02-14","close":700.0},{"date":"2025-02-17","close":677.0},{"date":"2025-02-18","close":672.0},{"date":"2025-02-19","close":670.0},{"date":"2025-02-20","close":667.0},{"date":"2025-02-21","close":664.0},{"date":"2025-02-24","close":658.0},{"date":"2025-02-25","close":657.0},{"date":"2025-02-26","close":653.0},{"date":"2025-02-27","close":638.0},{"date":"2025-02-28","close":622.0},{"date":"2025-03-04","close":606.0},{"date":"2025-03-05","close":610.0},{"date":"2025-03-06","close":629.0},{"date":"2025-03-07","close":637.0},{"date":"2025-03-10","close":670.0},{"date":"2025-03-11","close":670.0},{"date":"2025-03-12","close":710.0},{"date":"2025-03-13","close":711.0},{"date":"2025-03-14","close":711.0},{"date":"2025-03-17","close":702.0},{"date":"2025-03-18","close":682.0},{"date":"2025-03-19","close":690.0},{"date":"2025-03-20","close":689.0},{"date":"2025-03-21","close":665.0},{"date":"2025-03-24","close":667.0},{"date":"2025-03-25","close":637.0},{"date":"2025-03-26","close":649.0},{"date":"2025-03-27","close":646.0},{"date":"2025-03-28","close":648.0},{"date":"2025-03-31","close":637.0},{"date":"2025-04-01","close":653.0},{"date":"2025-04-02","close":646.0},{"date":"2025-04-03","close":657.0},{"date":"2025-04-04","close":659.0},{"date":"2025-04-07","close":632.0},{"date":"2025-04-08","close":623.0},{"date":"2025-04-09","close":631.0},{"date":"2025-04-10","close":633.0},{"date":"2025-04-11","close":653.0},{"date":"2025-04-14","close":670.0},{"date":"2025-04-15","close":671.0},{"date":"2025-04-16","close":661.0},{"date":"2025-04-17","close":668.0},{"date":"2025-04-18","close":665.0},{"date":"2025-04-21","close":665.0},{"date":"2025-04-22","close":656.0},{"date":"2025-04-23","close":662.0},{"date":"2025-04-24","close":656.0},{"date":"2025-04-25","close":671.0},{"date":"2025-04-28","close":648.0},{"date":"2025-04-29","close":651.0},{"date":"2025-04-30","close":659.0},{"date":"2025-05-02","close":645.0},{"date":"2025-05-07","close":666.0},{"date":"2025-05-08","close":669.0},{"date":"2025-05-09","close":668.0},{"date":"2025-05-12","close":644.0},{"date":"2025-05-13","close":635.0},{"date":"2025-05-14","close":647.0},{"date":"2025-05-15","close":659.0},{"date":"2025-05-16","close":659.0},{"date":"2025-05-19","close":657.0},{"date":"2025-05-20","close":647.0},{"date":"2025-05-21","close":643.0},{"date":"2025-05-22","close":648.0},{"date":"2025-05-23","close":663.0},{"date":"2025-05-26","close":652.0},{"date":"2025-05-27","close":653.0},{"date":"2025-05-28","close":641.0},{"date":"2025-05-29","close":641.0},{"date":"2025-05-30","close":655.0},{"date":"2025-06-02","close":661.0},{"date":"2025-06-04","close":662.0},{"date":"2025-06-05","close":658.0},{"date":"2025-06-09","close":654.0},{"date":"2025-06-10","close":656.0},{"date":"2025-06-11","close":660.0},{"date":"2025-06-12","close":657.0},{"date":"2025-06-13","close":647.0},{"date":"2025-06-16","close":640.0},{"date":"2025-06-17","close":632.0},{"date":"2025-06-18","close":624.0},{"date":"2025-06-19","close":633.0},{"date":"2025-06-20","close":637.0},{"date":"2025-06-23","close":632.0},{"date":"2025-06-24","close":650.0},{"date":"2025-06-25","close":654.0},{"date":"2025-06-26","close":635.0},{"date":"2025-06-27","close":635.0},{"date":"2025-06-30","close":626.0},{"date":"2025-07-01","close":630.0},{"date":"2025-07-02","close":632.0},{"date":"2025-07-03","close":635.0},{"date":"2025-07-04","close":641.0},{"date":"2025-07-07","close":641.0},{"date":"2025-07-08","close":638.0},{"date":"2025-07-09","close":638.0},{"date":"2025-07-10","close":631.0},{"date":"2025-07-11","close":630.0},{"date":"2025-07-14","close":626.0},{"date":"2025-07-15","close":631.0},{"date":"2025-07-16","close":624.0},{"date":"2025-07-17","close":811.0},{"date":"2025-07-18","close":734.0},{"date":"2025-07-21","close":705.0},{"date":"2025-07-22","close":691.0},{"date":"2025-07-23","close":724.0},{"date":"2025-07-24","close":693.0},{"date":"2025-07-25","close":696.0},{"date":"2025-07-28","close":660.0},{"date":"2025-07-29","close":678.0},{"date":"2025-07-30","close":687.0},{"date":"2025-07-31","close":672.0},{"date":"2025-08-01","close":693.0},{"date":"2025-08-04","close":687.0},{"date":"2025-08-05","close":710.0},{"date":"2025-08-06","close":670.0},{"date":"2025-08-07","close":671.0},{"date":"2025-08-08","close":666.0},{"date":"2025-08-11","close":662.0},{"date":"2025-08-12","close":679.0},{"date":"2025-08-13","close":669.0},{"date":"2025-08-14","close":669.0},{"date":"2025-08-18","close":650.0},{"date":"2025-08-19","close":643.0},{"date":"2025-08-20","close":641.0},{"date":"2025-08-21","close":641.0},{"date":"2025-08-22","close":645.0},{"date":"2025-08-25","close":650.0},{"date":"2025-08-26","close":662.0},{"date":"2025-08-27","close":649.0},{"date":"2025-08-28","close":644.0},{"date":"2025-08-29","close":644.0},{"date":"2025-09-01","close":653.0},{"date":"2025-09-02","close":664.0},{"date":"2025-09-03","close":680.0},{"date":"2025-09-04","close":684.0},{"date":"2025-09-05","close":694.0},{"date":"2025-09-08","close":697.0},{"date":"2025-09-09","close":689.0},{"date":"2025-09-10","close":669.0},{"date":"2025-09-11","close":687.0},{"date":"2025-09-12","close":677.0},{"date":"2025-09-15","close":671.0},{"date":"2025-09-16","close":673.0},{"date":"2025-09-17","close":662.0},{"date":"2025-09-18","close":683.0},{"date":"2025-09-19","close":689.0},{"date":"2025-09-22","close":679.0},{"date":"2025-09-23","close":679.0},{"date":"2025-09-24","close":658.0},{"date":"2025-09-25","close":666.0},{"date":"2025-09-26","close":665.0},{"date":"2025-09-29","close":673.0},{"date":"2025-09-30","close":658.0},{"date":"2025-10-01","close":657.0},{"date":"2025-10-02","close":663.0},{"date":"2025-10-10","close":684.0},{"date":"2025-10-13","close":706.0},{"date":"2025-10-14","close":703.0},{"date":"2025-10-15","close":690.0},{"date":"2025-10-16","close":718.0},{"date":"2025-10-17","close":700.0},{"date":"2025-10-20","close":706.0},{"date":"2025-10-21","close":696.0},{"date":"2025-10-22","close":692.0},{"date":"2025-10-23","close":679.0},{"date":"2025-10-24","close":673.0},{"date":"2025-10-27","close":677.0},{"date":"2025-10-28","close":687.0},{"date":"2025-10-29","close":700.0},{"date":"2025-10-30","close":691.0},{"date":"2025-10-31","close":671.0},{"date":"2025-11-03","close":663.0},{"date":"2025-11-04","close":641.0},{"date":"2025-11-05","close":657.0},{"date":"2025-11-06","close":673.0},{"date":"2025-11-07","close":662.0},{"date":"2025-11-10","close":648.0},{"date":"2025-11-11","close":638.0},{"date":"2025-11-12","close":637.0},{"date":"2025-11-13","close":645.0},{"date":"2025-11-14","close":650.0},{"date":"2025-11-17","close":637.0},{"date":"2025-11-18","close":620.0},{"date":"2025-11-19","close":599.0},{"date":"2025-11-20","close":607.0},{"date":"2025-11-21","close":596.0},{"date":"2025-11-24","close":601.0},{"date":"2025-11-25","close":605.0},{"date":"2025-11-26","close":605.0},{"date":"2025-11-27","close":597.0},{"date":"2025-11-28","close":610.0},{"date":"2025-12-01","close":621.0},{"date":"2025-12-02","close":611.0},{"date":"2025-12-03","close":611.0},{"date":"2025-12-04","close":610.0},{"date":"2025-12-05","close":608.0},{"date":"2025-12-08","close":612.0},{"date":"2025-12-09","close":623.0},{"date":"2025-12-10","close":623.0},{"date":"2025-12-11","close":623.0},{"date":"2025-12-12","close":612.0},{"date":"2025-12-15","close":624.0},{"date":"2025-12-16","close":624.0},{"date":"2025-12-17","close":623.0},{"date":"2025-12-18","close":615.0},{"date":"2025-12-19","close":607.0},{"date":"2025-12-22","close":605.0},{"date":"2025-12-23","close":607.0},{"date":"2025-12-24","close":610.0},{"date":"2025-12-26","close":633.0},{"date":"2025-12-29","close":626.0},{"date":"2025-12-30","close":610.0},{"date":"2026-01-02","close":608.0},{"date":"2026-01-05","close":610.0},{"date":"2026-01-06","close":602.0},{"date":"2026-01-07","close":608.0},{"date":"2026-01-08","close":594.0},{"date":"2026-01-09","close":589.0},{"date":"2026-01-12","close":591.0},{"date":"2026-01-13","close":591.0},{"date":"2026-01-14","close":669.0},{"date":"2026-01-15","close":632.0},{"date":"2026-01-16","close":641.0},{"date":"2026-01-19","close":637.0},{"date":"2026-01-20","close":685.0},{"date":"2026-01-21","close":640.0},{"date":"2026-01-22","close":669.0},{"date":"2026-01-23","close":692.0},{"date":"2026-01-26","close":709.0},{"date":"2026-01-27","close":709.0},{"date":"2026-01-28","close":699.0},{"date":"2026-01-29","close":672.0},{"date":"2026-01-30","close":657.0},{"date":"2026-02-02","close":621.0},{"date":"2026-02-03","close":648.0},{"date":"2026-02-04","close":646.0},{"date":"2026-02-05","close":606.0},{"date":"2026-02-06","close":787.0},{"date":"2026-02-09","close":1023.0},{"date":"2026-02-10","close":1329.0},{"date":"2026-02-11","close":1008.0},{"date":"2026-02-12","close":903.0},{"date":"2026-02-13","close":814.0},{"date":"2026-02-19","close":799.0},{"date":"2026-02-20","close":769.0},{"date":"2026-02-23","close":1440.0},{"date":"2026-02-24","close":1412.0},{"date":"2026-02-25","close":1440.0},{"date":"2026-02-26","close":1440.0},{"date":"2026-02-27","close":1394.0},{"date":"2026-03-03","close":1228.0},{"date":"2026-03-04","close":1218.0},{"date":"2026-03-05","close":1250.0},{"date":"2026-03-06","close":1224.0},{"date":"2026-03-09","close":1212.0},{"date":"2026-03-10","close":1206.0},{"date":"2026-03-11","close":1328.0},{"date":"2026-03-12","close":1270.0},{"date":"2026-03-13","close":1262.0},{"date":"2026-03-16","close":1300.0},{"date":"2026-03-17","close":1310.0},{"date":"2026-03-18","close":1304.0},{"date":"2026-03-19","close":1280.0},{"date":"2026-03-20","close":1288.0},{"date":"2026-03-23","close":1356.0},{"date":"2026-03-24","close":1280.0},{"date":"2026-03-25","close":1312.0},{"date":"2026-03-26","close":1280.0},{"date":"2026-03-27","close":1336.0},{"date":"2026-03-30","close":1326.0},{"date":"2026-03-31","close":1300.0},{"date":"2026-04-01","close":1346.0},{"date":"2026-04-02","close":1330.0},{"date":"2026-04-03","close":1340.0},{"date":"2026-04-06","close":1346.0},{"date":"2026-04-07","close":1334.0},{"date":"2026-04-08","close":1336.0},{"date":"2026-04-09","close":1312.0},{"date":"2026-04-10","close":1350.0},{"date":"2026-04-13","close":1356.0},{"date":"2026-04-14","close":1376.0},{"date":"2026-04-15","close":1416.0},{"date":"2026-04-16","close":1438.0},{"date":"2026-04-17","close":1414.0},{"date":"2026-04-20","close":1392.0},{"date":"2026-04-21","close":1354.0},{"date":"2026-04-22","close":1364.0},{"date":"2026-04-23","close":1420.0},{"date":"2026-04-24","close":1424.0},{"date":"2026-04-27","close":1424.0},{"date":"2026-04-28","close":1378.0},{"date":"2026-04-29","close":1394.0},{"date":"2026-04-30","close":1390.0},{"date":"2026-05-04","close":1472.0},{"date":"2026-05-06","close":1590.0},{"date":"2026-05-07","close":1590.0},{"date":"2026-05-08","close":1590.0},{"date":"2026-05-11","close":1590.0},{"date":"2026-05-12","close":1590.0},{"date":"2026-05-13","close":1590.0},{"date":"2026-05-14","close":1590.0},{"date":"2026-05-15","close":1590.0},{"date":"2026-05-18","close":1590.0},{"date":"2026-05-19","close":1590.0},{"date":"2026-05-20","close":1590.0},{"date":"2026-05-21","close":1590.0},{"date":"2026-05-22","close":1235.0},{"date":"2026-05-26","close":1219.0},{"date":"2026-05-27","close":1163.0},{"date":"2026-05-28","close":1151.0},{"date":"2026-05-29","close":1134.0},{"date":"2026-06-01","close":1050.0},{"date":"2026-06-02","close":1017.0},{"date":"2026-06-04","close":1023.0},{"date":"2026-06-05","close":1010.0},{"date":"2026-06-08","close":980.0},{"date":"2026-06-09","close":1000.0},{"date":"2026-06-10","close":1020.0},{"date":"2026-06-11","close":998.0},{"date":"2026-06-12","close":997.0},{"date":"2026-06-15","close":997.0},{"date":"2026-06-16","close":1039.0},{"date":"2026-06-17","close":1036.0},{"date":"2026-06-18","close":1047.0},{"date":"2026-06-19","close":1040.0},{"date":"2026-06-22","close":1030.0},{"date":"2026-06-23","close":992.0},{"date":"2026-06-24","close":971.0},{"date":"2026-06-25","close":899.0},{"date":"2026-06-26","close":870.0},{"date":"2026-06-29","close":855.0},{"date":"2026-06-30","close":855.0},{"date":"2026-07-01","close":872.0},{"date":"2026-07-02","close":874.0},{"date":"2026-07-03","close":887.0},{"date":"2026-07-06","close":890.0},{"date":"2026-07-07","close":862.0},{"date":"2026-07-08","close":920.0},{"date":"2026-07-09","close":1196.0},{"date":"2026-07-10","close":1475.0},{"date":"2026-07-13","close":1320.0},{"date":"2026-07-14","close":1268.0},{"date":"2026-07-15","close":1141.0},{"date":"2026-07-16","close":1163.0},{"date":"2026-07-20","close":1247.0},{"date":"2026-07-21","close":1410.0},{"date":"2026-07-22","close":1228.0},{"date":"2026-07-23","close":1250.0},{"date":"2026-07-24","close":1242.0},{"date":"2026-07-27","close":1181.0},{"date":"2026-07-28","close":1090.0},{"date":"2026-07-29","close":1001.0},{"date":"2026-07-30","close":1047.0},{"date":"2026-07-31","close":1029.0},{"date":"2026-08-03","close":999.0},{"date":"2026-08-04","close":1113.0},{"date":"2026-08-05","close":1148.0},{"date":"2026-08-06","close":1165.0},{"date":"2026-08-07","close":1120.0},{"date":"2026-08-10","close":1167.0},{"date":"2026-08-11","close":1205.0},{"date":"2026-08-12","close":1152.0},{"date":"2026-08-13","close":1255.0},{"date":"2026-08-14","close":1250.0},{"date":"2026-08-18","close":1298.0},{"date":"2026-08-19","close":1280.0},{"date":"2026-08-20","close":1439.0},{"date":"2026-08-21","close":1461.0},{"date":"2026-08-24","close":1475.0},{"date":"2026-08-25","close":1475.0},{"date":"2026-08-26","close":1475.0},{"date":"2026-08-27","close":1450.0},{"date":"2026-08-28","close":1476.0},{"date":"2026-08-31","close":1460.0},{"date":"2026-09-01","close":1460.0},{"date":"2026-09-02","close":1476.0},{"date":"2026-09-03","close":1473.0},{"date":"2026-09-04","close":1489.0},{"date":"2026-09-07","close":1476.0},{"date":"2026-09-08","close":1463.0},{"date":"2026-09-09","close":1462.0},{"date":"2026-09-10","close":1510.0},{"date":"2026-09-11","close":1513.0},{"date":"2026-09-14","close":1495.0},{"date":"2026-09-15","close":1479.0},{"date":"2026-09-16","close":1464.0},{"date":"2026-09-17","close":1529.0},{"date":"2026-09-18","close":1543.0},{"date":"2026-09-21","close":1584.0},{"date":"2026-09-22","close":1617.0},{"date":"2026-09-23","close":1732.0},{"date":"2026-09-28","close":1760.0},{"date":"2026-09-29","close":1760.0},{"date":"2026-09-30","close":1673.0},{"date":"2026-10-01","close":1707.0},{"date":"2026-10-02","close":1645.0},{"date":"2026-10-06","close":1649.0},{"date":"2026-10-07","close":1800.0},{"date":"2026-10-08","close":1850.0},{"date":"2026-10-12","close":2295.0},{"date":"2026-10-13","close":2290.0},{"date":"2026-10-14","close":1960.0},{"date":"2026-10-15","close":1810.0},{"date":"2026-10-16","close":1930.0},{"date":"2026-10-19","close":1885.0},{"date":"2026-10-20","close":1805.0},{"date":"2026-10-21","close":2235.0},{"date":"2026-10-22","close":1995.0},{"date":"2026-10-23","close":1929.0}],"chart_data":[{"date":"2024-10-24","open":748,"high":748,"low":734,"close":742,"volume":6068,"rsi_14":39.39,"sma_20":762.35,"sma_60":833.85,"sma_120":952.12},{"date":"2024-10-25","open":742,"high":744,"low":726,"close":726,"volume":16302,"rsi_14":28.36,"sma_20":759.8,"sma_60":829.77,"sma_120":948.1},{"date":"2024-10-28","open":726,"high":742,"low":726,"close":740,"volume":8265,"rsi_14":38.81,"sma_20":757.7,"sma_60":826.52,"sma_120":944.43},{"date":"2024-10-29","open":740,"high":745,"low":739,"close":744,"volume":12402,"rsi_14":40.15,"sma_20":756.15,"sma_60":823.55,"sma_120":940.91},{"date":"2024-10-30","open":737,"high":750,"low":737,"close":745,"volume":7079,"rsi_14":48.28,"sma_20":754.25,"sma_60":820.72,"sma_120":937.67},{"date":"2024-10-31","open":745,"high":745,"low":727,"close":730,"volume":13903,"rsi_14":44.09,"sma_20":751.9,"sma_60":817.77,"sma_120":933.93},{"date":"2024-11-01","open":730,"high":730,"low":721,"close":722,"volume":23306,"rsi_14":39.69,"sma_20":749.5,"sma_60":814.58,"sma_120":930.16},{"date":"2024-11-04","open":722,"high":730,"low":718,"close":730,"volume":24423,"rsi_14":41.04,"sma_20":746.8,"sma_60":811.45,"sma_120":926.7},{"date":"2024-11-05","open":745,"high":745,"low":700,"close":727,"volume":21222,"rsi_14":43.65,"sma_20":744.65,"sma_60":808.52,"sma_120":923.13},{"date":"2024-11-06","open":727,"high":738,"low":719,"close":727,"volume":42907,"rsi_14":44.0,"sma_20":742.45,"sma_60":806.87,"sma_120":919.7},{"date":"2024-11-07","open":727,"high":727,"low":710,"close":712,"volume":15122,"rsi_14":24.11,"sma_20":740.6,"sma_60":804.7,"sma_120":915.36},{"date":"2024-11-08","open":712,"high":712,"low":703,"close":704,"volume":17197,"rsi_14":24.55,"sma_20":738.55,"sma_60":802.3,"sma_120":910.92},{"date":"2024-11-11","open":704,"high":730,"low":583,"close":599,"volume":339653,"rsi_14":12.86,"sma_20":731.05,"sma_60":798.67,"sma_120":905.39},{"date":"2024-11-12","open":600,"high":640,"low":579,"close":580,"volume":146640,"rsi_14":12.11,"sma_20":722.35,"sma_60":793.83,"sma_120":899.76},{"date":"2024-11-13","open":580,"high":619,"low":551,"close":570,"volume":107950,"rsi_14":11.95,"sma_20":713.7,"sma_60":788.05,"sma_120":894.41},{"date":"2024-11-14","open":570,"high":605,"low":565,"close":574,"volume":56574,"rsi_14":14.49,"sma_20":705.3,"sma_60":782.38,"sma_120":889.14},{"date":"2024-11-15","open":574,"high":575,"low":537,"close":574,"volume":50070,"rsi_14":8.5,"sma_20":695.5,"sma_60":776.78,"sma_120":884.14},{"date":"2024-11-18","open":582,"high":582,"low":555,"close":557,"volume":46569,"rsi_14":6.1,"sma_20":685.35,"sma_60":770.88,"sma_120":879.07},{"date":"2024-11-19","open":568,"high":569,"low":557,"close":561,"volume":39354,"rsi_14":7.41,"sma_20":675.65,"sma_60":765.55,"sma_120":874.1},{"date":"2024-11-20","open":561,"high":562,"low":541,"close":555,"volume":42017,"rsi_14":7.73,"sma_20":665.95,"sma_60":759.87,"sma_120":869.35},{"date":"2024-11-21","open":560,"high":564,"low":539,"close":549,"volume":39171,"rsi_14":7.8,"sma_20":656.3,"sma_60":754.12,"sma_120":863.92},{"date":"2024-11-22","open":532,"high":559,"low":524,"close":539,"volume":63658,"rsi_14":3.86,"sma_20":646.95,"sma_60":748.55,"sma_120":858.68},{"date":"2024-11-25","open":541,"high":543,"low":500,"close":524,"volume":62698,"rsi_14":3.65,"sma_20":636.15,"sma_60":742.78,"sma_120":853.48},{"date":"2024-11-26","open":530,"high":681,"low":523,"close":681,"volume":434704,"rsi_14":43.88,"sma_20":633.0,"sma_60":740.13,"sma_120":849.83},{"date":"2024-11-27","open":799,"high":800,"low":616,"close":616,"volume":2463289,"rsi_14":38.73,"sma_20":626.55,"sma_60":736.07,"sma_120":845.64},{"date":"2024-11-28","open":616,"high":799,"low":616,"close":725,"volume":7127021,"rsi_14":51.99,"sma_20":626.3,"sma_60":734.03,"sma_120":841.92},{"date":"2024-11-29","open":722,"high":724,"low":653,"close":677,"volume":625666,"rsi_14":58.3,"sma_20":624.05,"sma_60":728.65,"sma_120":838.04},{"date":"2024-12-02","open":685,"high":719,"low":582,"close":628,"volume":462005,"rsi_14":54.8,"sma_20":618.95,"sma_60":723.95,"sma_120":834.02},{"date":"2024-12-03","open":628,"high":628,"low":584,"close":600,"volume":212511,"rsi_14":52.9,"sma_20":612.6,"sma_60":718.87,"sma_120":829.76},{"date":"2024-12-04","open":603,"high":615,"low":555,"close":572,"volume":180970,"rsi_14":49.82,"sma_20":604.85,"sma_60":714.05,"sma_120":825.46},{"date":"2024-12-05","open":579,"high":730,"low":578,"close":647,"volume":4123521,"rsi_14":55.92,"sma_20":601.6,"sma_60":711.37,"sma_120":821.93},{"date":"2024-12-06","open":647,"high":657,"low":584,"close":597,"volume":434928,"rsi_14":53.08,"sma_20":596.25,"sma_60":705.9,"sma_120":818.21},{"date":"2024-12-09","open":597,"high":613,"low":538,"close":541,"volume":147435,"rsi_14":48.58,"sma_20":593.35,"sma_60":701.07,"sma_120":814.07},{"date":"2024-12-10","open":542,"high":574,"low":541,"close":560,"volume":94433,"rsi_14":50.35,"sma_20":592.35,"sma_60":697.0,"sma_120":810.21},{"date":"2024-12-11","open":575,"high":630,"low":569,"close":575,"volume":108888,"rsi_14":51.8,"sma_20":592.6,"sma_60":693.38,"sma_120":806.67},{"date":"2024-12-12","open":580,"high":628,"low":575,"close":605,"volume":145568,"rsi_14":54.44,"sma_20":594.15,"sma_60":690.47,"sma_120":803.54},{"date":"2024-12-13","open":605,"high":620,"low":576,"close":594,"volume":89152,"rsi_14":54.73,"sma_20":595.15,"sma_60":687.08,"sma_120":800.31},{"date":"2024-12-16","open":594,"high":597,"low":582,"close":585,"volume":88297,"rsi_14":41.89,"sma_20":596.55,"sma_60":683.53,"sma_120":797.07},{"date":"2024-12-17","open":585,"high":599,"low":575,"close":580,"volume":56069,"rsi_14":46.62,"sma_20":597.5,"sma_60":679.98,"sma_120":794.08},{"date":"2024-12-18","open":580,"high":584,"low":567,"close":580,"volume":53357,"rsi_14":32.86,"sma_20":598.75,"sma_60":676.48,"sma_120":791.26},{"date":"2024-12-19","open":580,"high":754,"low":575,"close":754,"volume":3634433,"rsi_14":57.01,"sma_20":609.0,"sma_60":675.88,"sma_120":789.73},{"date":"2024-12-20","open":760,"high":774,"low":645,"close":660,"volume":2036274,"rsi_14":52.69,"sma_20":615.05,"sma_60":673.93,"sma_120":787.48},{"date":"2024-12-23","open":677,"high":709,"low":620,"close":637,"volume":801943,"rsi_14":53.14,"sma_20":620.7,"sma_60":671.52,"sma_120":785.45},{"date":"2024-12-24","open":636,"high":658,"low":600,"close":611,"volume":379909,"rsi_14":53.32,"sma_20":617.2,"sma_60":668.78,"sma_120":782.94},{"date":"2024-12-26","open":620,"high":794,"low":620,"close":702,"volume":10246104,"rsi_14":54.56,"sma_20":621.5,"sma_60":667.43,"sma_120":781.26},{"date":"2024-12-27","open":672,"high":856,"low":667,"close":742,"volume":5484891,"rsi_14":62.23,"sma_20":622.35,"sma_60":666.85,"sma_120":779.31},{"date":"2024-12-30","open":782,"high":940,"low":752,"close":860,"volume":9020839,"rsi_14":74.35,"sma_20":631.5,"sma_60":668.35,"sma_120":777.24},{"date":"2025-01-02","open":852,"high":866,"low":790,"close":798,"volume":1216722,"rsi_14":67.05,"sma_20":640.0,"sma_60":668.58,"sma_120":775.22},{"date":"2025-01-03","open":799,"high":860,"low":770,"close":771,"volume":953477,"rsi_14":63.8,"sma_20":648.55,"sma_60":668.6,"sma_120":773.23},{"date":"2025-01-06","open":771,"high":796,"low":763,"close":779,"volume":328421,"rsi_14":62.65,"sma_20":658.9,"sma_60":668.73,"sma_120":771.47},{"date":"2025-01-07","open":779,"high":786,"low":727,"close":735,"volume":445995,"rsi_14":59.78,"sma_20":663.3,"sma_60":668.5,"sma_120":769.43},{"date":"2025-01-08","open":735,"high":742,"low":716,"close":725,"volume":194129,"rsi_14":59.7,"sma_20":669.7,"sma_60":668.17,"sma_120":767.07},{"date":"2025-01-09","open":729,"high":729,"low":703,"close":713,"volume":123421,"rsi_14":59.12,"sma_20":678.3,"sma_60":667.57,"sma_120":764.8},{"date":"2025-01-10","open":713,"high":915,"low":707,"close":800,"volume":7033594,"rsi_14":63.48,"sma_20":690.3,"sma_60":668.33,"sma_120":763.25},{"date":"2025-01-13","open":804,"high":842,"low":776,"close":830,"volume":1101461,"rsi_14":55.65,"sma_20":703.05,"sma_60":669.78,"sma_120":762.17},{"date":"2025-01-14","open":828,"high":888,"low":785,"close":798,"volume":1109761,"rsi_14":61.31,"sma_20":712.7,"sma_60":670.72,"sma_120":760.65},{"date":"2025-01-15","open":798,"high":858,"low":781,"close":858,"volume":571429,"rsi_14":67.08,"sma_20":725.9,"sma_60":672.18,"sma_120":759.62},{"date":"2025-01-16","open":846,"high":871,"low":841,"close":858,"volume":479880,"rsi_14":69.89,"sma_20":739.55,"sma_60":673.82,"sma_120":758.91},{"date":"2025-01-17","open":864,"high":871,"low":802,"close":819,"volume":244606,"rsi_14":60.28,"sma_20":751.5,"sma_60":674.88,"sma_120":757.9},{"date":"2025-01-20","open":819,"high":819,"low":801,"close":813,"volume":97419,"rsi_14":56.64,"sma_20":763.15,"sma_60":675.95,"sma_120":756.76},{"date":"2025-01-21","open":806,"high":813,"low":791,"close":791,"volume":103567,"rsi_14":42.14,"sma_20":765.0,"sma_60":676.77,"sma_120":755.31},{"date":"2025-01-22","open":791,"high":925,"low":789,"close":836,"volume":2502958,"rsi_14":54.5,"sma_20":773.8,"sma_60":678.6,"sma_120":754.18},{"date":"2025-01-23","open":831,"high":878,"low":800,"close":825,"volume":559665,"rsi_14":56.65,"sma_20":783.2,"sma_60":680.02,"sma_120":753.27},{"date":"2025-01-24","open":826,"high":842,"low":801,"close":810,"volume":186868,"rsi_14":53.75,"sma_20":793.15,"sma_60":681.12,"sma_120":752.33},{"date":"2025-01-31","open":810,"high":842,"low":790,"close":790,"volume":168246,"rsi_14":57.07,"sma_20":797.55,"sma_60":681.87,"sma_120":751.29},{"date":"2025-02-03","open":795,"high":795,"low":747,"close":765,"volume":185356,"rsi_14":54.95,"sma_20":798.7,"sma_60":682.45,"sma_120":750.11},{"date":"2025-02-04","open":755,"high":803,"low":752,"close":771,"volume":125228,"rsi_14":57.29,"sma_20":794.25,"sma_60":683.27,"sma_120":748.92},{"date":"2025-02-05","open":763,"high":814,"low":763,"close":766,"volume":49056,"rsi_14":44.62,"sma_20":792.65,"sma_60":683.87,"sma_120":747.66},{"date":"2025-02-06","open":765,"high":810,"low":753,"close":759,"volume":93466,"rsi_14":37.88,"sma_20":792.05,"sma_60":684.4,"sma_120":746.46},{"date":"2025-02-07","open":755,"high":780,"low":717,"close":721,"volume":162927,"rsi_14":37.12,"sma_20":789.15,"sma_60":684.3,"sma_120":745.58},{"date":"2025-02-10","open":717,"high":720,"low":704,"close":710,"volume":72049,"rsi_14":20.4,"sma_20":787.9,"sma_60":684.27,"sma_120":744.48},{"date":"2025-02-11","open":704,"high":774,"low":704,"close":730,"volume":233126,"rsi_14":26.3,"sma_20":788.15,"sma_60":684.7,"sma_120":743.5},{"date":"2025-02-12","open":730,"high":750,"low":711,"close":724,"volume":83736,"rsi_14":29.96,"sma_20":788.7,"sma_60":686.78,"sma_120":742.73},{"date":"2025-02-13","open":723,"high":723,"low":691,"close":707,"volume":155820,"rsi_14":28.63,"sma_20":784.05,"sma_60":688.9,"sma_120":741.37},{"date":"2025-02-14","open":696,"high":710,"low":658,"close":700,"volume":265671,"rsi_14":30.47,"sma_20":777.55,"sma_60":691.07,"sma_120":739.56},{"date":"2025-02-17","open":697,"high":698,"low":660,"close":677,"volume":199135,"rsi_14":12.32,"sma_20":771.5,"sma_60":692.78,"sma_120":737.58},{"date":"2025-02-18","open":677,"high":687,"low":658,"close":672,"volume":156043,"rsi_14":12.68,"sma_20":762.2,"sma_60":694.42,"sma_120":735.6},{"date":"2025-02-19","open":667,"high":677,"low":665,"close":670,"volume":48164,"rsi_14":13.54,"sma_20":752.8,"sma_60":696.3,"sma_120":733.59},{"date":"2025-02-20","open":671,"high":680,"low":610,"close":667,"volume":312371,"rsi_14":14.86,"sma_20":745.2,"sma_60":698.07,"sma_120":731.81},{"date":"2025-02-21","open":667,"high":675,"low":630,"close":664,"volume":70681,"rsi_14":16.99,"sma_20":737.75,"sma_60":699.88,"sma_120":729.88},{"date":"2025-02-24","open":675,"high":675,"low":645,"close":658,"volume":85622,"rsi_14":13.07,"sma_20":731.1,"sma_60":701.7,"sma_120":727.91},{"date":"2025-02-25","open":672,"high":672,"low":635,"close":657,"volume":79757,"rsi_14":13.42,"sma_20":722.15,"sma_60":703.67,"sma_120":726.11},{"date":"2025-02-26","open":656,"high":657,"low":637,"close":653,"volume":58559,"rsi_14":13.7,"sma_20":713.55,"sma_60":705.82,"sma_120":724.3},{"date":"2025-02-27","open":653,"high":655,"low":622,"close":638,"volume":74837,"rsi_14":16.26,"sma_20":704.95,"sma_60":705.1,"sma_120":722.62},{"date":"2025-02-28","open":636,"high":637,"low":610,"close":622,"volume":47067,"rsi_14":15.62,"sma_20":696.55,"sma_60":705.2,"sma_120":720.63},{"date":"2025-03-04","open":622,"high":629,"low":589,"close":606,"volume":71614,"rsi_14":0.0,"sma_20":688.6,"sma_60":703.22,"sma_120":718.62},{"date":"2025-03-05","open":606,"high":631,"low":594,"close":610,"volume":48922,"rsi_14":3.28,"sma_20":680.55,"sma_60":702.1,"sma_120":715.38},{"date":"2025-03-06","open":610,"high":649,"low":601,"close":629,"volume":62209,"rsi_14":18.55,"sma_20":673.7,"sma_60":702.12,"sma_120":713.03},{"date":"2025-03-07","open":629,"high":640,"low":616,"close":637,"volume":35758,"rsi_14":24.8,"sma_20":667.6,"sma_60":702.73,"sma_120":710.8},{"date":"2025-03-10","open":637,"high":675,"low":627,"close":670,"volume":124943,"rsi_14":47.41,"sma_20":665.05,"sma_60":704.37,"sma_120":709.21},{"date":"2025-03-11","open":670,"high":670,"low":637,"close":670,"volume":74636,"rsi_14":49.23,"sma_20":663.05,"sma_60":704.75,"sma_120":708.06},{"date":"2025-03-12","open":664,"high":720,"low":661,"close":710,"volume":409466,"rsi_14":61.9,"sma_20":662.05,"sma_60":706.63,"sma_120":706.27},{"date":"2025-03-13","open":700,"high":739,"low":675,"close":711,"volume":97028,"rsi_14":63.25,"sma_20":661.4,"sma_60":709.47,"sma_120":705.27},{"date":"2025-03-14","open":711,"high":721,"low":697,"close":711,"volume":57910,"rsi_14":64.42,"sma_20":661.6,"sma_60":711.98,"sma_120":704.49},{"date":"2025-03-17","open":710,"high":721,"low":697,"close":702,"volume":39635,"rsi_14":63.25,"sma_20":661.7,"sma_60":714.1,"sma_120":703.74},{"date":"2025-03-18","open":694,"high":706,"low":682,"close":682,"volume":55105,"rsi_14":56.76,"sma_20":661.95,"sma_60":715.38,"sma_120":702.92},{"date":"2025-03-19","open":654,"high":700,"low":654,"close":690,"volume":48308,"rsi_14":59.79,"sma_20":662.85,"sma_60":716.98,"sma_120":702.03},{"date":"2025-03-20","open":684,"high":706,"low":670,"close":689,"volume":29365,"rsi_14":64.57,"sma_20":663.8,"sma_60":718.72,"sma_120":701.12},{"date":"2025-03-21","open":683,"high":687,"low":665,"close":665,"volume":20550,"rsi_14":61.75,"sma_20":663.7,"sma_60":720.13,"sma_120":700.06},{"date":"2025-03-24","open":665,"high":690,"low":665,"close":667,"volume":13253,"rsi_14":68.05,"sma_20":663.85,"sma_60":721.58,"sma_120":699.03},{"date":"2025-03-25","open":661,"high":666,"low":630,"close":637,"volume":41431,"rsi_14":56.92,"sma_20":662.8,"sma_60":719.63,"sma_120":697.76},{"date":"2025-03-26","open":620,"high":649,"low":620,"close":649,"volume":31157,"rsi_14":55.32,"sma_20":662.4,"sma_60":719.45,"sma_120":696.69},{"date":"2025-03-27","open":659,"high":659,"low":634,"close":646,"volume":35880,"rsi_14":52.46,"sma_20":662.05,"sma_60":719.6,"sma_120":695.56},{"date":"2025-03-28","open":646,"high":662,"low":638,"close":648,"volume":19320,"rsi_14":42.76,"sma_20":662.55,"sma_60":720.22,"sma_120":694.5},{"date":"2025-03-31","open":675,"high":675,"low":637,"close":637,"volume":42802,"rsi_14":39.88,"sma_20":663.3,"sma_60":719.13,"sma_120":693.28},{"date":"2025-04-01","open":691,"high":691,"low":641,"close":653,"volume":21134,"rsi_14":29.5,"sma_20":665.65,"sma_60":717.65,"sma_120":692.25},{"date":"2025-04-02","open":653,"high":677,"low":646,"close":646,"volume":17215,"rsi_14":27.59,"sma_20":667.45,"sma_60":714.08,"sma_120":691.22},{"date":"2025-04-03","open":646,"high":700,"low":646,"close":657,"volume":48901,"rsi_14":32.69,"sma_20":668.85,"sma_60":711.73,"sma_120":690.16},{"date":"2025-04-04","open":657,"high":697,"low":650,"close":659,"volume":33445,"rsi_14":35.57,"sma_20":669.95,"sma_60":709.87,"sma_120":689.23},{"date":"2025-04-07","open":620,"high":659,"low":620,"close":632,"volume":67285,"rsi_14":33.97,"sma_20":668.05,"sma_60":707.42,"sma_120":688.08},{"date":"2025-04-08","open":632,"high":643,"low":610,"close":623,"volume":42329,"rsi_14":28.66,"sma_20":665.7,"sma_60":705.55,"sma_120":687.02},{"date":"2025-04-09","open":623,"high":668,"low":623,"close":631,"volume":64574,"rsi_14":32.32,"sma_20":661.75,"sma_60":703.98,"sma_120":686.08},{"date":"2025-04-10","open":680,"high":680,"low":633,"close":633,"volume":31725,"rsi_14":38.73,"sma_20":657.85,"sma_60":702.65,"sma_120":685.11},{"date":"2025-04-11","open":646,"high":699,"low":634,"close":653,"volume":120354,"rsi_14":45.62,"sma_20":654.95,"sma_60":700.2,"sma_120":684.27},{"date":"2025-04-14","open":668,"high":685,"low":659,"close":670,"volume":21435,"rsi_14":61.22,"sma_20":653.35,"sma_60":697.53,"sma_120":683.66},{"date":"2025-04-15","open":696,"high":696,"low":661,"close":671,"volume":54532,"rsi_14":58.09,"sma_20":652.8,"sma_60":695.42,"sma_120":683.07},{"date":"2025-04-16","open":690,"high":690,"low":661,"close":661,"volume":42380,"rsi_14":55.24,"sma_20":651.35,"sma_60":692.13,"sma_120":682.16},{"date":"2025-04-17","open":667,"high":669,"low":661,"close":668,"volume":10586,"rsi_14":56.76,"sma_20":650.3,"sma_60":688.97,"sma_120":681.39},{"date":"2025-04-18","open":692,"high":692,"low":656,"close":665,"volume":28482,"rsi_14":60.0,"sma_20":650.3,"sma_60":686.4,"sma_120":680.64},{"date":"2025-04-21","open":675,"high":683,"low":665,"close":665,"volume":62523,"rsi_14":54.84,"sma_20":650.2,"sma_60":683.93,"sma_120":679.94},{"date":"2025-04-22","open":677,"high":684,"low":656,"close":656,"volume":66250,"rsi_14":53.97,"sma_20":651.15,"sma_60":681.68,"sma_120":679.23},{"date":"2025-04-23","open":657,"high":685,"low":657,"close":662,"volume":27919,"rsi_14":52.07,"sma_20":651.8,"sma_60":678.78,"sma_120":678.69},{"date":"2025-04-24","open":680,"high":680,"low":654,"close":656,"volume":37727,"rsi_14":48.8,"sma_20":652.3,"sma_60":675.97,"sma_120":677.99},{"date":"2025-04-25","open":663,"high":675,"low":657,"close":671,"volume":16637,"rsi_14":67.26,"sma_20":653.45,"sma_60":673.65,"sma_120":677.38},{"date":"2025-04-28","open":670,"high":671,"low":641,"close":648,"volume":53509,"rsi_14":59.84,"sma_20":654.0,"sma_60":671.28,"sma_120":676.58},{"date":"2025-04-29","open":648,"high":712,"low":648,"close":651,"volume":70355,"rsi_14":58.2,"sma_20":653.9,"sma_60":669.38,"sma_120":675.92},{"date":"2025-04-30","open":674,"high":674,"low":651,"close":659,"volume":27834,"rsi_14":60.16,"sma_20":654.55,"sma_60":667.52,"sma_120":675.39},{"date":"2025-05-02","open":659,"high":659,"low":645,"close":645,"volume":21123,"rsi_14":46.72,"sma_20":653.95,"sma_60":665.5,"sma_120":674.68},{"date":"2025-05-07","open":646,"high":688,"low":646,"close":666,"volume":106330,"rsi_14":48.41,"sma_20":654.3,"sma_60":663.95,"sma_120":674.17},{"date":"2025-05-08","open":666,"high":684,"low":665,"close":669,"volume":19846,"rsi_14":49.22,"sma_20":656.15,"sma_60":663.08,"sma_120":673.69},{"date":"2025-05-09","open":669,"high":669,"low":655,"close":668,"volume":19108,"rsi_14":52.94,"sma_20":658.4,"sma_60":662.38,"sma_120":673.33},{"date":"2025-05-12","open":668,"high":668,"low":640,"close":644,"volume":70256,"rsi_14":41.18,"sma_20":659.05,"sma_60":660.95,"sma_120":672.83},{"date":"2025-05-13","open":664,"high":676,"low":634,"close":635,"volume":105360,"rsi_14":39.44,"sma_20":659.15,"sma_60":659.47,"sma_120":673.12},{"date":"2025-05-14","open":660,"high":660,"low":642,"close":647,"volume":24891,"rsi_14":44.16,"sma_20":658.85,"sma_60":658.47,"sma_120":673.68},{"date":"2025-05-15","open":648,"high":666,"low":648,"close":659,"volume":27597,"rsi_14":50.96,"sma_20":658.3,"sma_60":657.78,"sma_120":674.42},{"date":"2025-05-16","open":659,"high":682,"low":653,"close":659,"volume":42719,"rsi_14":49.01,"sma_20":657.7,"sma_60":657.48,"sma_120":675.13},{"date":"2025-05-19","open":659,"high":664,"low":645,"close":657,"volume":26680,"rsi_14":50.34,"sma_20":657.5,"sma_60":657.23,"sma_120":675.83},{"date":"2025-05-20","open":657,"high":658,"low":647,"close":647,"volume":34039,"rsi_14":41.55,"sma_20":656.45,"sma_60":656.85,"sma_120":676.58},{"date":"2025-05-21","open":669,"high":669,"low":630,"close":643,"volume":52490,"rsi_14":47.97,"sma_20":655.35,"sma_60":656.45,"sma_120":677.26},{"date":"2025-05-22","open":643,"high":666,"low":638,"close":648,"volume":49111,"rsi_14":48.8,"sma_20":654.5,"sma_60":656.18,"sma_120":678.03},{"date":"2025-05-23","open":647,"high":666,"low":642,"close":663,"volume":15858,"rsi_14":51.52,"sma_20":654.85,"sma_60":656.27,"sma_120":678.98},{"date":"2025-05-26","open":663,"high":663,"low":650,"close":652,"volume":32378,"rsi_14":52.71,"sma_20":654.35,"sma_60":656.18,"sma_120":679.92},{"date":"2025-05-27","open":655,"high":657,"low":648,"close":653,"volume":25688,"rsi_14":44.04,"sma_20":654.2,"sma_60":656.18,"sma_120":681.0},{"date":"2025-05-28","open":653,"high":669,"low":638,"close":641,"volume":77459,"rsi_14":38.14,"sma_20":652.7,"sma_60":656.23,"sma_120":680.67},{"date":"2025-05-29","open":635,"high":648,"low":635,"close":641,"volume":25866,"rsi_14":38.46,"sma_20":652.35,"sma_60":656.55,"sma_120":680.88},{"date":"2025-05-30","open":647,"high":667,"low":641,"close":655,"volume":25447,"rsi_14":55.14,"sma_20":652.55,"sma_60":657.37,"sma_120":680.29},{"date":"2025-06-02","open":657,"high":674,"low":657,"close":661,"volume":23803,"rsi_14":62.5,"sma_20":652.65,"sma_60":658.22,"sma_120":680.16},{"date":"2025-06-04","open":661,"high":663,"low":658,"close":662,"volume":16386,"rsi_14":58.06,"sma_20":653.5,"sma_60":658.77,"sma_120":680.44},{"date":"2025-06-05","open":662,"high":675,"low":656,"close":658,"volume":13814,"rsi_14":49.41,"sma_20":653.1,"sma_60":659.12,"sma_120":680.92},{"date":"2025-06-09","open":658,"high":670,"low":652,"close":654,"volume":31428,"rsi_14":47.19,"sma_20":652.35,"sma_60":658.85,"sma_120":681.61},{"date":"2025-06-10","open":654,"high":675,"low":654,"close":656,"volume":25885,"rsi_14":49.44,"sma_20":651.75,"sma_60":658.62,"sma_120":681.68},{"date":"2025-06-11","open":656,"high":666,"low":650,"close":660,"volume":25591,"rsi_14":57.83,"sma_20":652.55,"sma_60":657.78,"sma_120":682.21},{"date":"2025-06-12","open":660,"high":674,"low":654,"close":657,"volume":42224,"rsi_14":58.54,"sma_20":653.65,"sma_60":656.88,"sma_120":683.17},{"date":"2025-06-13","open":661,"high":661,"low":633,"close":647,"volume":58665,"rsi_14":49.43,"sma_20":653.65,"sma_60":655.82,"sma_120":683.9},{"date":"2025-06-16","open":652,"high":652,"low":637,"close":640,"volume":29960,"rsi_14":35.44,"sma_20":652.7,"sma_60":654.78,"sma_120":684.44},{"date":"2025-06-17","open":640,"high":640,"low":632,"close":632,"volume":43562,"rsi_14":36.84,"sma_20":651.35,"sma_60":653.95,"sma_120":684.67},{"date":"2025-06-18","open":632,"high":652,"low":623,"close":624,"volume":65429,"rsi_14":32.53,"sma_20":649.7,"sma_60":652.85,"sma_120":684.92},{"date":"2025-06-19","open":624,"high":648,"low":624,"close":633,"volume":29512,"rsi_14":45.0,"sma_20":649.0,"sma_60":651.92,"sma_120":685.32},{"date":"2025-06-20","open":633,"high":640,"low":633,"close":637,"volume":21579,"rsi_14":47.62,"sma_20":648.7,"sma_60":651.45,"sma_120":685.79},{"date":"2025-06-23","open":630,"high":637,"low":630,"close":632,"volume":38647,"rsi_14":34.67,"sma_20":647.9,"sma_60":650.87,"sma_120":686.23},{"date":"2025-06-24","open":632,"high":650,"low":632,"close":650,"volume":39644,"rsi_14":43.68,"sma_20":647.25,"sma_60":651.08,"sma_120":685.36},{"date":"2025-06-25","open":651,"high":659,"low":644,"close":654,"volume":32482,"rsi_14":45.56,"sma_20":647.35,"sma_60":651.17,"sma_120":685.31},{"date":"2025-06-26","open":654,"high":661,"low":635,"close":635,"volume":43463,"rsi_14":39.05,"sma_20":646.45,"sma_60":650.98,"sma_120":685.29},{"date":"2025-06-27","open":635,"high":654,"low":632,"close":635,"volume":26899,"rsi_14":40.59,"sma_20":646.15,"sma_60":650.77,"sma_120":685.49},{"date":"2025-06-30","open":635,"high":641,"low":625,"close":626,"volume":31237,"rsi_14":36.11,"sma_20":645.4,"sma_60":650.58,"sma_120":684.86},{"date":"2025-07-01","open":630,"high":633,"low":625,"close":630,"volume":24310,"rsi_14":36.11,"sma_20":644.15,"sma_60":650.2,"sma_120":683.92},{"date":"2025-07-02","open":630,"high":645,"low":629,"close":632,"volume":61680,"rsi_14":38.32,"sma_20":642.7,"sma_60":649.97,"sma_120":682.02},{"date":"2025-07-03","open":632,"high":638,"low":630,"close":635,"volume":58163,"rsi_14":44.0,"sma_20":641.35,"sma_60":649.6,"sma_120":680.67},{"date":"2025-07-04","open":635,"high":649,"low":635,"close":641,"volume":22426,"rsi_14":50.51,"sma_20":640.5,"sma_60":649.3,"sma_120":679.58},{"date":"2025-07-07","open":641,"high":641,"low":630,"close":641,"volume":33533,"rsi_14":54.95,"sma_20":639.85,"sma_60":649.45,"sma_120":678.43},{"date":"2025-07-08","open":637,"high":641,"low":631,"close":638,"volume":19702,"rsi_14":58.14,"sma_20":638.95,"sma_60":649.7,"sma_120":677.62},{"date":"2025-07-09","open":641,"high":658,"low":634,"close":638,"volume":21068,"rsi_14":53.25,"sma_20":637.85,"sma_60":649.82,"sma_120":676.9},{"date":"2025-07-10","open":638,"high":638,"low":629,"close":631,"volume":15813,"rsi_14":46.25,"sma_20":636.55,"sma_60":649.78,"sma_120":676.22},{"date":"2025-07-11","open":631,"high":633,"low":628,"close":630,"volume":26350,"rsi_14":48.68,"sma_20":635.7,"sma_60":649.4,"sma_120":674.8},{"date":"2025-07-14","open":630,"high":634,"low":625,"close":626,"volume":30934,"rsi_14":30.65,"sma_20":635.0,"sma_60":648.67,"sma_120":673.1},{"date":"2025-07-15","open":630,"high":638,"low":626,"close":631,"volume":40101,"rsi_14":31.75,"sma_20":634.95,"sma_60":648.0,"sma_120":671.71},{"date":"2025-07-16","open":631,"high":631,"low":624,"close":624,"volume":33421,"rsi_14":39.22,"sma_20":634.95,"sma_60":647.38,"sma_120":669.76},{"date":"2025-07-17","open":624,"high":811,"low":624,"close":811,"volume":3937456,"rsi_14":86.97,"sma_20":643.85,"sma_60":649.77,"sma_120":669.37},{"date":"2025-07-18","open":910,"high":919,"low":714,"close":734,"volume":5068512,"rsi_14":67.65,"sma_20":648.7,"sma_60":650.92,"sma_120":668.66},{"date":"2025-07-21","open":740,"high":795,"low":703,"close":705,"volume":1267139,"rsi_14":61.33,"sma_20":652.35,"sma_60":651.58,"sma_120":667.76},{"date":"2025-07-22","open":700,"high":700,"low":671,"close":691,"volume":472083,"rsi_14":58.6,"sma_20":654.4,"sma_60":652.17,"sma_120":666.92},{"date":"2025-07-23","open":691,"high":787,"low":680,"close":724,"volume":2381912,"rsi_14":61.93,"sma_20":657.9,"sma_60":653.2,"sma_120":665.99},{"date":"2025-07-24","open":714,"high":730,"low":685,"close":693,"volume":312529,"rsi_14":56.53,"sma_20":660.8,"sma_60":653.82,"sma_120":664.89},{"date":"2025-07-25","open":693,"high":709,"low":665,"close":696,"volume":228004,"rsi_14":56.86,"sma_20":663.85,"sma_60":654.23,"sma_120":663.94},{"date":"2025-07-28","open":698,"high":705,"low":660,"close":660,"volume":156952,"rsi_14":52.53,"sma_20":665.55,"sma_60":654.43,"sma_120":662.86},{"date":"2025-07-29","open":667,"high":685,"low":661,"close":678,"volume":82098,"rsi_14":54.42,"sma_20":667.95,"sma_60":654.88,"sma_120":662.13},{"date":"2025-07-30","open":679,"high":704,"low":678,"close":687,"volume":64911,"rsi_14":56.17,"sma_20":670.7,"sma_60":655.35,"sma_120":661.43},{"date":"2025-07-31","open":688,"high":709,"low":661,"close":672,"volume":149170,"rsi_14":54.49,"sma_20":672.55,"sma_60":655.8,"sma_120":660.65},{"date":"2025-08-01","open":680,"high":734,"low":670,"close":693,"volume":295232,"rsi_14":56.91,"sma_20":675.15,"sma_60":656.25,"sma_120":660.1},{"date":"2025-08-04","open":691,"high":704,"low":677,"close":687,"volume":206311,"rsi_14":55.76,"sma_20":677.45,"sma_60":656.55,"sma_120":659.82},{"date":"2025-08-05","open":687,"high":719,"low":687,"close":710,"volume":294986,"rsi_14":58.57,"sma_20":681.05,"sma_60":657.25,"sma_120":659.82},{"date":"2025-08-06","open":710,"high":717,"low":665,"close":670,"volume":313924,"rsi_14":30.14,"sma_20":682.65,"sma_60":657.68,"sma_120":659.32},{"date":"2025-08-07","open":680,"high":686,"low":661,"close":671,"volume":179518,"rsi_14":38.71,"sma_20":684.65,"sma_60":658.28,"sma_120":658.88},{"date":"2025-08-08","open":671,"high":692,"low":666,"close":666,"volume":41137,"rsi_14":42.35,"sma_20":686.45,"sma_60":658.6,"sma_120":658.53},{"date":"2025-08-11","open":678,"high":679,"low":661,"close":662,"volume":38049,"rsi_14":44.08,"sma_20":688.25,"sma_60":658.65,"sma_120":658.22},{"date":"2025-08-12","open":660,"high":685,"low":659,"close":679,"volume":93400,"rsi_14":40.17,"sma_20":690.65,"sma_60":658.98,"sma_120":658.23},{"date":"2025-08-13","open":679,"high":689,"low":665,"close":669,"volume":48269,"rsi_14":44.23,"sma_20":692.9,"sma_60":659.18,"sma_120":658.21},{"date":"2025-08-14","open":670,"high":678,"low":662,"close":669,"volume":41697,"rsi_14":43.41,"sma_20":685.8,"sma_60":659.55,"sma_120":658.2},{"date":"2025-08-18","open":669,"high":670,"low":650,"close":650,"volume":57218,"rsi_14":47.34,"sma_20":681.6,"sma_60":659.67,"sma_120":658.06},{"date":"2025-08-19","open":650,"high":650,"low":639,"close":643,"volume":81079,"rsi_14":40.11,"sma_20":678.5,"sma_60":659.58,"sma_120":657.88},{"date":"2025-08-20","open":642,"high":665,"low":631,"close":641,"volume":71498,"rsi_14":36.47,"sma_20":676.0,"sma_60":659.22,"sma_120":657.74},{"date":"2025-08-21","open":641,"high":665,"low":637,"close":641,"volume":22509,"rsi_14":40.0,"sma_20":671.85,"sma_60":659.03,"sma_120":657.61},{"date":"2025-08-22","open":641,"high":648,"low":636,"close":645,"volume":31936,"rsi_14":32.61,"sma_20":669.45,"sma_60":658.9,"sma_120":657.54},{"date":"2025-08-25","open":652,"high":653,"low":647,"close":650,"volume":18899,"rsi_14":36.5,"sma_20":667.15,"sma_60":659.05,"sma_120":657.64},{"date":"2025-08-26","open":650,"high":662,"low":650,"close":662,"volume":41345,"rsi_14":30.95,"sma_20":667.25,"sma_60":659.4,"sma_120":657.98},{"date":"2025-08-27","open":662,"high":662,"low":649,"close":649,"volume":43915,"rsi_14":39.39,"sma_20":665.8,"sma_60":659.3,"sma_120":658.33},{"date":"2025-08-28","open":649,"high":649,"low":640,"close":644,"volume":24117,"rsi_14":36.89,"sma_20":663.65,"sma_60":659.02,"sma_120":658.62},{"date":"2025-08-29","open":644,"high":644,"low":640,"close":644,"volume":19931,"rsi_14":38.78,"sma_20":662.25,"sma_60":658.72,"sma_120":658.74},{"date":"2025-09-01","open":644,"high":657,"low":641,"close":653,"volume":30456,"rsi_14":45.63,"sma_20":660.25,"sma_60":658.63,"sma_120":658.88},{"date":"2025-09-02","open":647,"high":679,"low":647,"close":664,"volume":60764,"rsi_14":42.27,"sma_20":659.1,"sma_60":658.8,"sma_120":658.83},{"date":"2025-09-03","open":670,"high":690,"low":656,"close":680,"volume":99781,"rsi_14":55.34,"sma_20":657.6,"sma_60":659.2,"sma_120":658.91},{"date":"2025-09-04","open":680,"high":690,"low":674,"close":684,"volume":56015,"rsi_14":57.01,"sma_20":658.3,"sma_60":659.6,"sma_120":658.69},{"date":"2025-09-05","open":684,"high":709,"low":684,"close":694,"volume":79581,"rsi_14":72.45,"sma_20":659.45,"sma_60":660.22,"sma_120":658.55},{"date":"2025-09-08","open":694,"high":700,"low":683,"close":697,"volume":53295,"rsi_14":78.72,"sma_20":661.0,"sma_60":661.05,"sma_120":658.43},{"date":"2025-09-09","open":693,"high":710,"low":674,"close":689,"volume":23593,"rsi_14":74.0,"sma_20":662.35,"sma_60":661.87,"sma_120":658.33},{"date":"2025-09-10","open":703,"high":703,"low":651,"close":669,"volume":37292,"rsi_14":61.67,"sma_20":661.85,"sma_60":662.48,"sma_120":658.22},{"date":"2025-09-11","open":669,"high":690,"low":669,"close":687,"volume":54997,"rsi_14":65.67,"sma_20":662.75,"sma_60":663.53,"sma_120":658.19},{"date":"2025-09-12","open":681,"high":687,"low":670,"close":677,"volume":27484,"rsi_14":59.71,"sma_20":663.15,"sma_60":664.27,"sma_120":658.09},{"date":"2025-09-15","open":677,"high":684,"low":666,"close":671,"volume":20377,"rsi_14":53.38,"sma_20":664.2,"sma_60":664.83,"sma_120":658.14},{"date":"2025-09-16","open":671,"high":674,"low":662,"close":673,"volume":30829,"rsi_14":59.84,"sma_20":665.7,"sma_60":665.52,"sma_120":658.19},{"date":"2025-09-17","open":673,"high":770,"low":661,"close":662,"volume":675845,"rsi_14":57.03,"sma_20":666.75,"sma_60":665.72,"sma_120":658.4},{"date":"2025-09-18","open":664,"high":712,"low":664,"close":683,"volume":98576,"rsi_14":63.09,"sma_20":668.85,"sma_60":666.2,"sma_120":658.68},{"date":"2025-09-19","open":686,"high":698,"low":683,"close":689,"volume":44726,"rsi_14":62.33,"sma_20":671.05,"sma_60":667.1,"sma_120":659.04},{"date":"2025-09-22","open":689,"high":689,"low":674,"close":679,"volume":52708,"rsi_14":55.17,"sma_20":672.5,"sma_60":667.83,"sma_120":659.3},{"date":"2025-09-23","open":675,"high":687,"low":675,"close":679,"volume":24595,"rsi_14":49.61,"sma_20":673.35,"sma_60":668.72,"sma_120":659.65},{"date":"2025-09-24","open":677,"high":678,"low":651,"close":658,"volume":86930,"rsi_14":41.1,"sma_20":673.8,"sma_60":669.18,"sma_120":659.69},{"date":"2025-09-25","open":658,"high":671,"low":652,"close":666,"volume":30101,"rsi_14":40.28,"sma_20":674.9,"sma_60":669.75,"sma_120":659.86},{"date":"2025-09-26","open":666,"high":669,"low":652,"close":665,"volume":26794,"rsi_14":38.73,"sma_20":675.95,"sma_60":670.25,"sma_120":659.92},{"date":"2025-09-29","open":657,"high":675,"low":653,"close":673,"volume":34049,"rsi_14":44.37,"sma_20":676.95,"sma_60":670.78,"sma_120":660.04},{"date":"2025-09-30","open":672,"high":673,"low":658,"close":658,"volume":17010,"rsi_14":45.99,"sma_20":676.65,"sma_60":671.07,"sma_120":660.26},{"date":"2025-10-01","open":662,"high":668,"low":651,"close":657,"volume":39669,"rsi_14":37.5,"sma_20":675.5,"sma_60":671.38,"sma_120":660.54},{"date":"2025-10-02","open":657,"high":672,"low":652,"close":663,"volume":18342,"rsi_14":43.97,"sma_20":674.45,"sma_60":671.8,"sma_120":660.81},{"date":"2025-10-10","open":663,"high":686,"low":660,"close":684,"volume":57840,"rsi_14":54.96,"sma_20":673.95,"sma_60":672.68,"sma_120":661.23},{"date":"2025-10-13","open":743,"high":743,"low":680,"close":706,"volume":83422,"rsi_14":60.93,"sma_20":674.4,"sma_60":673.95,"sma_120":661.67},{"date":"2025-10-14","open":706,"high":730,"low":695,"close":703,"volume":169980,"rsi_14":64.34,"sma_20":675.1,"sma_60":675.23,"sma_120":661.95},{"date":"2025-10-15","open":695,"high":701,"low":689,"close":690,"volume":37090,"rsi_14":52.59,"sma_20":676.15,"sma_60":676.22,"sma_120":662.11},{"date":"2025-10-16","open":690,"high":758,"low":690,"close":718,"volume":209630,"rsi_14":59.24,"sma_20":677.7,"sma_60":677.78,"sma_120":662.58},{"date":"2025-10-17","open":718,"high":724,"low":696,"close":700,"volume":70538,"rsi_14":56.36,"sma_20":678.85,"sma_60":675.93,"sma_120":662.85},{"date":"2025-10-20","open":698,"high":712,"low":696,"close":706,"volume":38042,"rsi_14":57.89,"sma_20":680.6,"sma_60":675.47,"sma_120":663.19},{"date":"2025-10-21","open":698,"high":706,"low":683,"close":696,"volume":42394,"rsi_14":61.88,"sma_20":681.75,"sma_60":675.32,"sma_120":663.45},{"date":"2025-10-22","open":696,"high":696,"low":680,"close":692,"volume":27643,"rsi_14":58.33,"sma_20":683.25,"sma_60":675.33,"sma_120":663.75},{"date":"2025-10-23","open":692,"high":692,"low":670,"close":679,"volume":31621,"rsi_14":54.17,"sma_20":683.05,"sma_60":674.58,"sma_120":663.89},{"date":"2025-10-24","open":679,"high":686,"low":673,"close":673,"volume":57580,"rsi_14":50.0,"sma_20":682.25,"sma_60":674.25,"sma_120":664.03},{"date":"2025-10-27","open":677,"high":705,"low":677,"close":677,"volume":32672,"rsi_14":56.13,"sma_20":682.15,"sma_60":673.93,"sma_120":664.08},{"date":"2025-10-28","open":677,"high":740,"low":672,"close":687,"volume":131086,"rsi_14":59.15,"sma_20":682.55,"sma_60":674.38,"sma_120":664.41},{"date":"2025-10-29","open":694,"high":734,"low":687,"close":700,"volume":187316,"rsi_14":60.82,"sma_20":684.65,"sma_60":674.75,"sma_120":664.82},{"date":"2025-10-30","open":700,"high":720,"low":690,"close":691,"volume":52537,"rsi_14":52.2,"sma_20":685.9,"sma_60":674.82,"sma_120":665.08},{"date":"2025-10-31","open":691,"high":691,"low":671,"close":671,"volume":40641,"rsi_14":38.85,"sma_20":686.2,"sma_60":674.8,"sma_120":665.3},{"date":"2025-11-03","open":671,"high":690,"low":663,"close":663,"volume":94569,"rsi_14":37.65,"sma_20":685.7,"sma_60":674.3,"sma_120":665.27},{"date":"2025-11-04","open":650,"high":672,"low":641,"close":641,"volume":154401,"rsi_14":35.67,"sma_20":684.85,"sma_60":673.53,"sma_120":665.04},{"date":"2025-11-05","open":641,"high":749,"low":638,"close":657,"volume":557610,"rsi_14":30.82,"sma_20":684.85,"sma_60":672.65,"sma_120":664.95},{"date":"2025-11-06","open":657,"high":677,"low":650,"close":673,"volume":87237,"rsi_14":41.4,"sma_20":685.35,"sma_60":672.7,"sma_120":665.19},{"date":"2025-11-07","open":659,"high":666,"low":657,"close":662,"volume":25866,"rsi_14":36.42,"sma_20":684.25,"sma_60":672.55,"sma_120":665.42},{"date":"2025-11-10","open":651,"high":661,"low":640,"close":648,"volume":58287,"rsi_14":35.54,"sma_20":681.35,"sma_60":672.25,"sma_120":665.42},{"date":"2025-11-11","open":648,"high":648,"low":637,"close":638,"volume":36238,"rsi_14":34.3,"sma_20":678.1,"sma_60":671.85,"sma_120":665.25},{"date":"2025-11-12","open":641,"high":648,"low":628,"close":637,"volume":51097,"rsi_14":36.88,"sma_20":675.45,"sma_60":671.15,"sma_120":665.07},{"date":"2025-11-13","open":637,"high":653,"low":637,"close":645,"volume":33548,"rsi_14":41.36,"sma_20":671.8,"sma_60":670.75,"sma_120":664.97},{"date":"2025-11-14","open":645,"high":651,"low":642,"close":650,"volume":24836,"rsi_14":41.72,"sma_20":669.3,"sma_60":670.43,"sma_120":664.99},{"date":"2025-11-17","open":644,"high":647,"low":636,"close":637,"volume":29289,"rsi_14":34.94,"sma_20":665.85,"sma_60":670.22,"sma_120":664.94},{"date":"2025-11-18","open":637,"high":637,"low":617,"close":620,"volume":38558,"rsi_14":26.47,"sma_20":662.05,"sma_60":669.83,"sma_120":664.71},{"date":"2025-11-19","open":619,"high":619,"low":599,"close":599,"volume":59372,"rsi_14":24.73,"sma_20":657.4,"sma_60":669.13,"sma_120":664.17},{"date":"2025-11-20","open":599,"high":623,"low":599,"close":607,"volume":32683,"rsi_14":31.18,"sma_20":653.8,"sma_60":668.57,"sma_120":663.8},{"date":"2025-11-21","open":607,"high":629,"low":596,"close":596,"volume":34050,"rsi_14":30.64,"sma_20":649.95,"sma_60":667.75,"sma_120":663.33},{"date":"2025-11-24","open":596,"high":602,"low":596,"close":601,"volume":21207,"rsi_14":37.18,"sma_20":646.15,"sma_60":666.93,"sma_120":662.99},{"date":"2025-11-25","open":601,"high":620,"low":600,"close":605,"volume":17349,"rsi_14":31.94,"sma_20":642.05,"sma_60":665.98,"sma_120":662.69},{"date":"2025-11-26","open":605,"high":605,"low":597,"close":605,"volume":24111,"rsi_14":23.44,"sma_20":637.3,"sma_60":665.25,"sma_120":662.27},{"date":"2025-11-27","open":605,"high":614,"low":596,"close":597,"volume":14043,"rsi_14":24.0,"sma_20":632.6,"sma_60":664.47,"sma_120":661.74},{"date":"2025-11-28","open":597,"high":622,"low":596,"close":610,"volume":45117,"rsi_14":34.68,"sma_20":629.55,"sma_60":663.9,"sma_120":661.31},{"date":"2025-12-01","open":635,"high":635,"low":610,"close":621,"volume":32486,"rsi_14":43.2,"sma_20":627.45,"sma_60":663.37,"sma_120":661.0},{"date":"2025-12-02","open":621,"high":621,"low":610,"close":611,"volume":39048,"rsi_14":40.3,"sma_20":625.95,"sma_60":662.48,"sma_120":660.64},{"date":"2025-12-03","open":611,"high":621,"low":604,"close":611,"volume":41966,"rsi_14":36.51,"sma_20":623.65,"sma_60":661.33,"sma_120":660.27},{"date":"2025-12-04","open":605,"high":611,"low":596,"close":610,"volume":35512,"rsi_14":33.61,"sma_20":620.5,"sma_60":660.1,"sma_120":659.85},{"date":"2025-12-05","open":623,"high":623,"low":600,"close":608,"volume":56287,"rsi_14":36.94,"sma_20":617.8,"sma_60":658.67,"sma_120":659.44},{"date":"2025-12-08","open":608,"high":622,"low":608,"close":612,"volume":33769,"rsi_14":45.92,"sma_20":616.0,"sma_60":657.25,"sma_120":659.15},{"date":"2025-12-09","open":612,"high":627,"low":612,"close":623,"volume":23298,"rsi_14":63.64,"sma_20":615.25,"sma_60":656.15,"sma_120":659.01},{"date":"2025-12-10","open":623,"high":623,"low":615,"close":623,"volume":53724,"rsi_14":60.0,"sma_20":614.55,"sma_60":655.38,"sma_120":658.93},{"date":"2025-12-11","open":620,"high":623,"low":615,"close":623,"volume":31724,"rsi_14":69.57,"sma_20":613.45,"sma_60":654.32,"sma_120":658.92},{"date":"2025-12-12","open":617,"high":617,"low":600,"close":612,"volume":33192,"rsi_14":57.33,"sma_20":611.55,"sma_60":653.23,"sma_120":658.75},{"date":"2025-12-15","open":612,"high":624,"low":606,"close":624,"volume":20514,"rsi_14":61.45,"sma_20":610.9,"sma_60":652.45,"sma_120":658.64},{"date":"2025-12-16","open":615,"high":624,"low":615,"close":624,"volume":32277,"rsi_14":61.45,"sma_20":611.1,"sma_60":651.63,"sma_120":658.58},{"date":"2025-12-17","open":619,"high":624,"low":612,"close":623,"volume":20045,"rsi_14":67.11,"sma_20":612.3,"sma_60":650.98,"sma_120":658.35},{"date":"2025-12-18","open":618,"high":619,"low":611,"close":615,"volume":17688,"rsi_14":53.52,"sma_20":612.7,"sma_60":649.85,"sma_120":658.02},{"date":"2025-12-19","open":611,"high":615,"low":607,"close":607,"volume":15363,"rsi_14":39.71,"sma_20":613.25,"sma_60":648.48,"sma_120":657.79},{"date":"2025-12-22","open":607,"high":613,"low":603,"close":605,"volume":41582,"rsi_14":45.0,"sma_20":613.45,"sma_60":647.25,"sma_120":657.54},{"date":"2025-12-23","open":605,"high":625,"low":605,"close":607,"volume":35660,"rsi_14":46.77,"sma_20":613.55,"sma_60":646.05,"sma_120":657.38},{"date":"2025-12-24","open":607,"high":617,"low":601,"close":610,"volume":81735,"rsi_14":50.0,"sma_20":613.8,"sma_60":645.25,"sma_120":657.22},{"date":"2025-12-26","open":610,"high":654,"low":610,"close":633,"volume":86404,"rsi_14":64.71,"sma_20":615.6,"sma_60":644.7,"sma_120":657.23},{"date":"2025-12-29","open":633,"high":638,"low":610,"close":626,"volume":32095,"rsi_14":57.95,"sma_20":616.4,"sma_60":644.05,"sma_120":657.15},{"date":"2025-12-30","open":619,"high":619,"low":603,"close":610,"volume":25114,"rsi_14":43.01,"sma_20":615.85,"sma_60":643.0,"sma_120":656.89},{"date":"2026-01-02","open":610,"high":610,"low":601,"close":608,"volume":26764,"rsi_14":42.11,"sma_20":615.7,"sma_60":642.17,"sma_120":656.62},{"date":"2026-01-05","open":608,"high":614,"low":602,"close":610,"volume":63435,"rsi_14":43.3,"sma_20":615.65,"sma_60":641.38,"sma_120":656.38},{"date":"2026-01-06","open":610,"high":610,"low":597,"close":602,"volume":24946,"rsi_14":44.68,"sma_20":615.25,"sma_60":640.37,"sma_120":656.08},{"date":"2026-01-07","open":602,"high":608,"low":596,"close":608,"volume":62102,"rsi_14":40.91,"sma_20":615.25,"sma_60":639.1,"sma_120":655.89},{"date":"2026-01-08","open":604,"high":610,"low":590,"close":594,"volume":41758,"rsi_14":35.29,"sma_20":614.35,"sma_60":637.23,"sma_120":655.59},{"date":"2026-01-09","open":594,"high":597,"low":589,"close":589,"volume":26800,"rsi_14":33.96,"sma_20":612.65,"sma_60":635.33,"sma_120":655.28},{"date":"2026-01-12","open":592,"high":596,"low":591,"close":591,"volume":14607,"rsi_14":38.0,"sma_20":611.05,"sma_60":633.68,"sma_120":654.95},{"date":"2026-01-13","open":591,"high":610,"low":585,"close":591,"volume":43973,"rsi_14":41.3,"sma_20":609.45,"sma_60":631.57,"sma_120":654.67},{"date":"2026-01-14","open":587,"high":669,"low":587,"close":669,"volume":568198,"rsi_14":69.05,"sma_20":612.3,"sma_60":631.05,"sma_120":653.49},{"date":"2026-01-15","open":680,"high":680,"low":610,"close":632,"volume":156736,"rsi_14":56.16,"sma_20":612.7,"sma_60":629.82,"sma_120":652.64},{"date":"2026-01-16","open":632,"high":648,"low":630,"close":641,"volume":54321,"rsi_14":57.42,"sma_20":613.55,"sma_60":628.9,"sma_120":652.11},{"date":"2026-01-19","open":640,"high":651,"low":621,"close":637,"volume":67601,"rsi_14":53.01,"sma_20":615.55,"sma_60":627.35,"sma_120":651.66},{"date":"2026-01-20","open":637,"high":700,"low":637,"close":685,"volume":132761,"rsi_14":67.44,"sma_20":619.45,"sma_60":627.55,"sma_120":651.33},{"date":"2026-01-21","open":685,"high":685,"low":617,"close":640,"volume":115665,"rsi_14":56.2,"sma_20":621.2,"sma_60":626.93,"sma_120":650.89},{"date":"2026-01-22","open":640,"high":698,"low":637,"close":669,"volume":159348,"rsi_14":60.35,"sma_20":624.3,"sma_60":626.63,"sma_120":650.67},{"date":"2026-01-23","open":663,"high":698,"low":660,"close":692,"volume":95171,"rsi_14":65.0,"sma_20":628.4,"sma_60":626.5,"sma_120":650.93},{"date":"2026-01-26","open":692,"high":710,"low":672,"close":709,"volume":91300,"rsi_14":66.24,"sma_20":632.2,"sma_60":626.8,"sma_120":651.19},{"date":"2026-01-27","open":703,"high":709,"low":677,"close":709,"volume":88203,"rsi_14":69.36,"sma_20":636.35,"sma_60":627.43,"sma_120":651.38},{"date":"2026-01-28","open":704,"high":704,"low":680,"close":699,"volume":57208,"rsi_14":68.21,"sma_20":640.8,"sma_60":628.03,"sma_120":651.6},{"date":"2026-01-29","open":688,"high":688,"low":672,"close":672,"volume":41220,"rsi_14":62.39,"sma_20":644.0,"sma_60":628.55,"sma_120":651.42},{"date":"2026-01-30","open":671,"high":671,"low":645,"close":657,"volume":43154,"rsi_14":59.65,"sma_20":646.35,"sma_60":628.55,"sma_120":651.17},{"date":"2026-02-02","open":651,"high":654,"low":611,"close":621,"volume":63865,"rsi_14":42.0,"sma_20":647.3,"sma_60":627.68,"sma_120":650.43},{"date":"2026-02-03","open":618,"high":680,"low":615,"close":648,"volume":121430,"rsi_14":52.76,"sma_20":649.3,"sma_60":627.45,"sma_120":650.25},{"date":"2026-02-04","open":648,"high":648,"low":616,"close":646,"volume":43320,"rsi_14":50.88,"sma_20":651.9,"sma_60":627.53,"sma_120":650.04},{"date":"2026-02-05","open":640,"high":642,"low":606,"close":606,"volume":151531,"rsi_14":44.58,"sma_20":652.75,"sma_60":626.83,"sma_120":649.54},{"date":"2026-02-06","open":607,"high":787,"low":606,"close":787,"volume":1279652,"rsi_14":65.0,"sma_20":662.55,"sma_60":629.32,"sma_120":650.58},{"date":"2026-02-09","open":1023,"high":1023,"low":1023,"close":1023,"volume":392239,"rsi_14":74.56,"sma_20":684.15,"sma_60":635.75,"sma_120":653.45},{"date":"2026-02-10","open":1329,"high":1329,"low":1120,"close":1329,"volume":6114061,"rsi_14":86.3,"sma_20":717.15,"sma_60":647.15,"sma_120":658.95},{"date":"2026-02-11","open":1270,"high":1377,"low":959,"close":1008,"volume":10397455,"rsi_14":63.66,"sma_20":735.95,"sma_60":653.12,"sma_120":661.77},{"date":"2026-02-12","open":969,"high":979,"low":873,"close":903,"volume":2851389,"rsi_14":57.97,"sma_20":749.05,"sma_60":657.55,"sma_120":663.88},{"date":"2026-02-13","open":872,"high":872,"low":791,"close":814,"volume":1319964,"rsi_14":53.76,"sma_20":757.7,"sma_60":660.78,"sma_120":665.31},{"date":"2026-02-19","open":817,"high":825,"low":771,"close":799,"volume":655109,"rsi_14":53.19,"sma_20":765.8,"sma_60":664.12,"sma_120":666.62},{"date":"2026-02-20","open":819,"high":819,"low":769,"close":769,"volume":445314,"rsi_14":52.45,"sma_20":770.0,"sma_60":666.82,"sma_120":667.69},{"date":"2026-02-23","open":1486,"high":1534,"low":1376,"close":1440,"volume":409884,"rsi_14":51.65,"sma_20":774.0,"sma_60":668.88,"sma_120":668.32},{"date":"2026-02-24","open":1438,"high":1484,"low":1406,"close":1412,"volume":196703,"rsi_14":51.69,"sma_20":775.85,"sma_60":670.63,"sma_120":668.78},{"date":"2026-02-25","open":1408,"high":1498,"low":1392,"close":1440,"volume":323781,"rsi_14":53.46,"sma_20":777.25,"sma_60":672.55,"sma_120":669.27},{"date":"2026-02-26","open":1480,"high":1488,"low":1426,"close":1440,"volume":190207,"rsi_14":52.57,"sma_20":777.3,"sma_60":683.08,"sma_120":648.49},{"date":"2026-02-27","open":1440,"high":1464,"low":1330,"close":1394,"volume":166595,"rsi_14":51.79,"sma_20":777.2,"sma_60":676.13,"sma_120":670.3},{"date":"2026-03-03","open":1320,"high":1338,"low":1206,"close":1228,"volume":245181,"rsi_14":50.27,"sma_20":772.95,"sma_60":676.2,"sma_120":670.05},{"date":"2026-03-04","open":1180,"high":1318,"low":1110,"close":1218,"volume":344101,"rsi_14":43.1,"sma_20":769.8,"sma_60":676.0,"sma_120":669.68},{"date":"2026-03-05","open":1300,"high":1314,"low":1166,"close":1250,"volume":290037,"rsi_14":31.4,"sma_20":768.2,"sma_60":676.23,"sma_120":669.36},{"date":"2026-03-06","open":1260,"high":1276,"low":1182,"close":1224,"volume":122870,"rsi_14":3.86,"sma_20":767.75,"sma_60":676.25,"sma_120":668.79},{"date":"2026-03-09","open":1242,"high":1242,"low":1162,"close":1212,"volume":60241,"rsi_14":6.49,"sma_20":765.65,"sma_60":676.18,"sma_120":668.14},{"date":"2026-03-10","open":1160,"high":1256,"low":1160,"close":1206,"volume":43290,"rsi_14":8.33,"sma_20":763.5,"sma_60":676.1,"sma_120":667.38},{"date":"2026-03-11","open":1250,"high":1380,"low":1210,"close":1328,"volume":291604,"rsi_14":27.41,"sma_20":766.4,"sma_60":676.97,"sma_120":667.11},{"date":"2026-03-12","open":1328,"high":1328,"low":1230,"close":1270,"volume":67562,"rsi_14":26.3,"sma_20":758.8,"sma_60":677.17,"sma_120":666.66},{"date":"2026-03-13","open":1258,"high":1266,"low":1220,"close":1262,"volume":99658,"rsi_14":28.44,"sma_20":739.2,"sma_60":677.3,"sma_120":666.34},{"date":"2026-03-16","open":1252,"high":1310,"low":1222,"close":1300,"volume":59342,"rsi_14":37.93,"sma_20":705.25,"sma_60":687.15,"sma_120":649.98},{"date":"2026-03-17","open":1300,"high":1366,"low":1288,"close":1310,"volume":59703,"rsi_14":40.93,"sma_20":687.6,"sma_60":678.47,"sma_120":665.85},{"date":"2026-03-18","open":1298,"high":1320,"low":1266,"close":1304,"volume":29987,"rsi_14":37.41,"sma_20":675.05,"sma_60":678.93,"sma_120":665.69},{"date":"2026-03-19","open":1304,"high":1304,"low":1248,"close":1280,"volume":54400,"rsi_14":35.82,"sma_20":666.35,"sma_60":679.2,"sma_120":665.42},{"date":"2026-03-20","open":1268,"high":1294,"low":1250,"close":1288,"volume":38871,"rsi_14":39.92,"sma_20":658.6,"sma_60":679.55,"sma_120":665.27},{"date":"2026-03-23","open":1288,"high":1390,"low":1288,"close":1356,"volume":203155,"rsi_14":64.95,"sma_20":654.05,"sma_60":680.6,"sma_120":665.23},{"date":"2026-03-24","open":1356,"high":1396,"low":1260,"close":1280,"volume":118850,"rsi_14":56.28,"sma_20":650.05,"sma_60":681.15,"sma_120":664.82},{"date":"2026-03-25","open":1318,"high":1428,"low":1300,"close":1312,"volume":177883,"rsi_14":56.28,"sma_20":647.55,"sma_60":682.0,"sma_120":664.62},{"date":"2026-03-26","open":1312,"high":1358,"low":1266,"close":1280,"volume":63406,"rsi_14":55.6,"sma_20":643.55,"sma_60":682.55,"sma_120":664.3},{"date":"2026-03-27","open":1292,"high":1358,"low":1260,"close":1336,"volume":46080,"rsi_14":61.4,"sma_20":640.95,"sma_60":683.52,"sma_120":664.38},{"date":"2026-03-30","open":1382,"high":1382,"low":1282,"close":1326,"volume":29965,"rsi_14":60.95,"sma_20":639.25,"sma_60":684.02,"sma_120":664.36},{"date":"2026-03-31","open":1312,"high":1314,"low":1270,"close":1300,"volume":59891,"rsi_14":46.9,"sma_20":641.05,"sma_60":684.42,"sma_120":664.23},{"date":"2026-04-01","open":1344,"high":1362,"low":1196,"close":1346,"volume":60984,"rsi_14":57.08,"sma_20":643.85,"sma_60":685.33,"sma_120":664.17},{"date":"2026-04-02","open":1330,"high":1340,"low":1296,"close":1330,"volume":54030,"rsi_14":58.17,"sma_20":645.85,"sma_60":686.28,"sma_120":664.23},{"date":"2026-04-03","open":1330,"high":1340,"low":1322,"close":1340,"volume":47439,"rsi_14":55.15,"sma_20":648.75,"sma_60":687.28,"sma_120":664.33},{"date":"2026-04-06","open":1350,"high":1350,"low":1316,"close":1346,"volume":41220,"rsi_14":54.69,"sma_20":652.1,"sma_60":688.47,"sma_120":664.42},{"date":"2026-04-07","open":1348,"high":1378,"low":1304,"close":1334,"volume":27298,"rsi_14":53.85,"sma_20":655.3,"sma_60":689.45,"sma_120":664.27},{"date":"2026-04-08","open":1340,"high":1360,"low":1314,"close":1336,"volume":31792,"rsi_14":57.61,"sma_20":655.5,"sma_60":690.68,"sma_120":663.96},{"date":"2026-04-09","open":1282,"high":1330,"low":1282,"close":1312,"volume":57214,"rsi_14":53.12,"sma_20":656.55,"sma_60":691.8,"sma_120":663.57},{"date":"2026-04-10","open":1312,"high":1358,"low":1310,"close":1350,"volume":71711,"rsi_14":49.15,"sma_20":658.75,"sma_60":693.2,"sma_120":663.44},{"date":"2026-04-13","open":1330,"high":1360,"low":1314,"close":1356,"volume":20758,"rsi_14":63.38,"sma_20":660.15,"sma_60":694.65,"sma_120":663.11},{"date":"2026-04-14","open":1374,"high":1400,"low":1336,"close":1376,"volume":49104,"rsi_14":61.76,"sma_20":661.8,"sma_60":694.97,"sma_120":663.01},{"date":"2026-04-15","open":1396,"high":1460,"low":1362,"close":1416,"volume":127657,"rsi_14":74.29,"sma_20":664.6,"sma_60":696.23,"sma_120":663.02},{"date":"2026-04-16","open":1416,"high":1466,"low":1368,"close":1438,"volume":123902,"rsi_14":70.73,"sma_20":668.55,"sma_60":697.53,"sma_120":663.22},{"date":"2026-04-17","open":1450,"high":1450,"low":1376,"close":1414,"volume":56350,"rsi_14":66.92,"sma_20":671.7,"sma_60":698.7,"sma_120":663.34},{"date":"2026-04-20","open":1414,"high":1440,"low":1380,"close":1392,"volume":27517,"rsi_14":67.97,"sma_20":672.6,"sma_60":698.88,"sma_120":663.48},{"date":"2026-04-21","open":1404,"high":1404,"low":1324,"close":1354,"volume":47089,"rsi_14":54.55,"sma_20":674.45,"sma_60":699.5,"sma_120":663.52},{"date":"2026-04-22","open":1322,"high":1364,"low":1308,"close":1364,"volume":54583,"rsi_14":56.2,"sma_20":675.75,"sma_60":699.72,"sma_120":663.56},{"date":"2026-04-23","open":1378,"high":1430,"low":1320,"close":1420,"volume":50262,"rsi_14":62.5,"sma_20":679.25,"sma_60":700.02,"sma_120":663.75},{"date":"2026-04-24","open":1420,"high":1428,"low":1342,"close":1424,"volume":60980,"rsi_14":62.26,"sma_20":681.45,"sma_60":700.07,"sma_120":663.85},{"date":"2026-04-27","open":1440,"high":1440,"low":1358,"close":1424,"volume":45243,"rsi_14":64.71,"sma_20":683.9,"sma_60":700.12,"sma_120":664.02},{"date":"2026-04-28","open":1412,"high":1424,"low":1348,"close":1378,"volume":40445,"rsi_14":56.0,"sma_20":685.85,"sma_60":699.95,"sma_120":664.17},{"date":"2026-04-29","open":1378,"high":1398,"low":1332,"close":1394,"volume":55284,"rsi_14":61.99,"sma_20":687.45,"sma_60":700.37,"sma_120":666.71},{"date":"2026-04-30","open":1392,"high":1392,"low":1330,"close":1390,"volume":46944,"rsi_14":52.48,"sma_20":695.9,"sma_60":673.43,"sma_120":662.41},{"date":"2026-05-04","open":1390,"high":1496,"low":1344,"close":1472,"volume":257863,"rsi_14":65.1,"sma_20":692.25,"sma_60":702.92,"sma_120":665.57},{"date":"2026-05-06","open":1474,"high":1590,"low":1436,"close":1590,"volume":624239,"rsi_14":72.2,"sma_20":698.35,"sma_60":705.37,"sma_120":666.58},{"date":"2026-05-07","open":1590,"high":1590,"low":1590,"close":1590,"volume":0,"rsi_14":69.68,"sma_20":704.75,"sma_60":707.85,"sma_120":667.69},{"date":"2026-05-08","open":1590,"high":1590,"low":1590,"close":1590,"volume":0,"rsi_14":68.1,"sma_20":711.1,"sma_60":711.0,"sma_120":668.92},{"date":"2026-05-11","open":1590,"high":1590,"low":1590,"close":1590,"volume":0,"rsi_14":72.22,"sma_20":718.05,"sma_60":711.13,"sma_120":670.23},{"date":"2026-05-12","open":1590,"high":1590,"low":1590,"close":1590,"volume":0,"rsi_14":76.47,"sma_20":724.05,"sma_60":707.33,"sma_120":671.54},{"date":"2026-05-13","open":1590,"high":1590,"low":1590,"close":1590,"volume":0,"rsi_14":85.12,"sma_20":729.9,"sma_60":698.43,"sma_120":672.79},{"date":"2026-05-14","open":1590,"high":1590,"low":1590,"close":1590,"volume":0,"rsi_14":84.66,"sma_20":735.25,"sma_60":694.88,"sma_120":674.0},{"date":"2026-05-15","open":1590,"high":1590,"low":1590,"close":1590,"volume":0,"rsi_14":81.48,"sma_20":739.6,"sma_60":693.08,"sma_120":675.32},{"date":"2026-05-18","open":1590,"high":1590,"low":1590,"close":1590,"volume":0,"rsi_14":81.2,"sma_20":743.4,"sma_60":692.77,"sma_120":676.77},{"date":"2026-05-19","open":1590,"high":1590,"low":1590,"close":1590,"volume":0,"rsi_14":81.2,"sma_20":747.8,"sma_60":692.7,"sma_120":678.41},{"date":"2026-05-20","open":1590,"high":1590,"low":1590,"close":1590,"volume":0,"rsi_14":98.18,"sma_20":752.75,"sma_60":693.13,"sma_120":679.98},{"date":"2026-05-21","open":1590,"high":1590,"low":1590,"close":1590,"volume":0,"rsi_14":98.04,"sma_20":758.65,"sma_60":694.38,"sma_120":681.63},{"date":"2026-05-22","open":1315,"high":1339,"low":1200,"close":1235,"volume":801333,"rsi_14":71.6,"sma_20":826.05,"sma_60":716.45,"sma_120":693.54},{"date":"2026-05-26","open":1243,"high":1273,"low":1135,"close":1219,"volume":241319,"rsi_14":24.13,"sma_20":1500.8,"sma_60":1382.13,"sma_120":1045.22},{"date":"2026-05-27","open":1217,"high":1217,"low":1108,"close":1163,"volume":93265,"rsi_14":0.0,"sma_20":1487.75,"sma_60":1377.52,"sma_120":1049.88},{"date":"2026-05-28","open":1112,"high":1504,"low":1088,"close":1151,"volume":3350614,"rsi_14":0.0,"sma_20":1474.1,"sma_60":1373.47,"sma_120":1054.49},{"date":"2026-05-29","open":1144,"high":1260,"low":1030,"close":1134,"volume":344156,"rsi_14":0.0,"sma_20":1461.9,"sma_60":1371.9,"sma_120":1058.86},{"date":"2026-06-01","open":1146,"high":1157,"low":986,"close":1050,"volume":186015,"rsi_14":0.0,"sma_20":1444.7,"sma_60":1369.1,"sma_120":1062.43},{"date":"2026-06-02","open":1050,"high":1100,"low":932,"close":1017,"volume":120819,"rsi_14":0.0,"sma_20":1426.05,"sma_60":1365.22,"sma_120":1065.82},{"date":"2026-06-04","open":1017,"high":1064,"low":975,"close":1023,"volume":99895,"rsi_14":1.04,"sma_20":1403.6,"sma_60":1361.87,"sma_120":1069.25},{"date":"2026-06-05","open":1023,"high":1044,"low":971,"close":1010,"volume":40266,"rsi_14":1.01,"sma_20":1374.6,"sma_60":1358.5,"sma_120":1072.58},{"date":"2026-06-08","open":978,"high":1010,"low":940,"close":980,"volume":55659,"rsi_14":0.96,"sma_20":1344.1,"sma_60":1354.73,"sma_120":1075.68},{"date":"2026-06-09","open":1000,"high":1087,"low":950,"close":1000,"volume":90403,"rsi_14":4.05,"sma_20":1314.6,"sma_60":1349.27,"sma_120":1078.92},{"date":"2026-06-10","open":1000,"high":1033,"low":932,"close":1020,"volume":56318,"rsi_14":6.95,"sma_20":1286.1,"sma_60":1345.1,"sma_120":1082.22},{"date":"2026-06-11","open":1040,"high":1040,"low":968,"close":998,"volume":46121,"rsi_14":6.73,"sma_20":1256.5,"sma_60":1340.7,"sma_120":1085.35},{"date":"2026-06-12","open":1006,"high":1023,"low":975,"close":997,"volume":28407,"rsi_14":6.72,"sma_20":1226.85,"sma_60":1335.65,"sma_120":1088.47},{"date":"2026-06-15","open":997,"high":1039,"low":972,"close":997,"volume":58278,"rsi_14":13.94,"sma_20":1197.2,"sma_60":1330.43,"sma_120":1091.67},{"date":"2026-06-16","open":1019,"high":1050,"low":965,"close":1039,"volume":73710,"rsi_14":24.72,"sma_20":1169.65,"sma_60":1326.02,"sma_120":1095.13},{"date":"2026-06-17","open":1038,"high":1084,"low":989,"close":1036,"volume":28748,"rsi_14":59.42,"sma_20":1034.3,"sma_60":1294.98,"sma_120":1119.96},{"date":"2026-06-18","open":1039,"high":1058,"low":1004,"close":1047,"volume":23053,"rsi_14":32.78,"sma_20":1114.8,"sma_60":1317.93,"sma_120":1102.1},{"date":"2026-06-19","open":1047,"high":1047,"low":997,"close":1040,"volume":14028,"rsi_14":33.9,"sma_20":1087.3,"sma_60":1312.67,"sma_120":1105.64},{"date":"2026-06-22","open":1040,"high":1050,"low":950,"close":1030,"volume":65888,"rsi_14":45.41,"sma_20":1059.3,"sma_60":1308.5,"sma_120":1109.17},{"date":"2026-06-23","open":1020,"high":1020,"low":920,"close":992,"volume":61223,"rsi_14":44.39,"sma_20":1047.15,"sma_60":1303.17,"sma_120":1112.39},{"date":"2026-06-24","open":990,"high":990,"low":910,"close":971,"volume":26712,"rsi_14":39.08,"sma_20":1034.75,"sma_60":1298.02,"sma_120":1115.42},{"date":"2026-06-25","open":971,"high":971,"low":801,"close":899,"volume":124385,"rsi_14":31.31,"sma_20":1021.55,"sma_60":1290.73,"sma_120":1117.83},{"date":"2026-06-26","open":893,"high":894,"low":788,"close":870,"volume":62191,"rsi_14":31.42,"sma_20":1007.5,"sma_60":1283.13,"sma_120":1119.81},{"date":"2026-06-29","open":865,"high":865,"low":812,"close":855,"volume":75774,"rsi_14":25.09,"sma_20":993.55,"sma_60":1275.72,"sma_120":1121.72},{"date":"2026-06-30","open":850,"high":882,"low":838,"close":855,"volume":30450,"rsi_14":19.56,"sma_20":983.8,"sma_60":1267.8,"sma_120":1123.76},{"date":"2026-07-01","open":855,"high":883,"low":805,"close":872,"volume":55840,"rsi_14":26.32,"sma_20":976.55,"sma_60":1260.17,"sma_120":1125.96},{"date":"2026-07-02","open":872,"high":882,"low":800,"close":874,"volume":18081,"rsi_14":26.97,"sma_20":969.1,"sma_60":1252.4,"sma_120":1128.16},{"date":"2026-07-03","open":866,"high":908,"low":838,"close":887,"volume":20104,"rsi_14":30.36,"sma_20":962.95,"sma_60":1244.75,"sma_120":1130.53},{"date":"2026-07-06","open":887,"high":895,"low":830,"close":890,"volume":26037,"rsi_14":19.09,"sma_20":958.45,"sma_60":1237.35,"sma_120":1132.88},{"date":"2026-07-07","open":890,"high":890,"low":847,"close":862,"volume":28185,"rsi_14":17.29,"sma_20":951.55,"sma_60":1229.45,"sma_120":1135.12},{"date":"2026-07-08","open":898,"high":945,"low":750,"close":920,"volume":68634,"rsi_14":29.71,"sma_20":946.55,"sma_60":1222.92,"sma_120":1137.88},{"date":"2026-07-09","open":915,"high":1196,"low":850,"close":1196,"volume":537805,"rsi_14":63.4,"sma_20":956.45,"sma_60":1220.35,"sma_120":1142.92},{"date":"2026-07-10","open":1313,"high":1554,"low":1277,"close":1475,"volume":2422369,"rsi_14":76.15,"sma_20":980.35,"sma_60":1222.33,"sma_120":1150.28},{"date":"2026-07-13","open":1415,"high":1449,"low":1251,"close":1320,"volume":341894,"rsi_14":66.94,"sma_20":996.5,"sma_60":1221.4,"sma_120":1155.71},{"date":"2026-07-14","open":1299,"high":1303,"low":1111,"close":1268,"volume":120025,"rsi_14":64.86,"sma_20":1007.95,"sma_60":1218.93,"sma_120":1161.01},{"date":"2026-07-15","open":1221,"high":1236,"low":1138,"close":1141,"volume":182162,"rsi_14":61.48,"sma_20":1013.2,"sma_60":1213.98,"sma_120":1165.17},{"date":"2026-07-16","open":1127,"high":1220,"low":1111,"close":1163,"volume":114853,"rsi_14":63.99,"sma_20":1019.0,"sma_60":1209.8,"sma_120":1169.56},{"date":"2026-07-20","open":1134,"high":1446,"low":1108,"close":1247,"volume":296053,"rsi_14":67.56,"sma_20":1029.35,"sma_60":1207.38,"sma_120":1174.24},{"date":"2026-07-21","open":1246,"high":1620,"low":1240,"close":1410,"volume":1324118,"rsi_14":71.7,"sma_20":1048.35,"sma_60":1208.32,"sma_120":1180.66},{"date":"2026-07-22","open":1443,"high":1443,"low":1228,"close":1228,"volume":260536,"rsi_14":62.33,"sma_20":1060.15,"sma_60":1206.05,"sma_120":1185.32},{"date":"2026-07-23","open":1216,"high":1262,"low":1132,"close":1250,"volume":83718,"rsi_14":62.84,"sma_20":1074.1,"sma_60":1203.22,"sma_120":1189.97},{"date":"2026-07-24","open":1228,"high":1243,"low":1150,"close":1242,"volume":23298,"rsi_14":62.17,"sma_20":1091.25,"sma_60":1200.18,"sma_120":1194.41},{"date":"2026-07-27","open":1233,"high":1233,"low":1146,"close":1181,"volume":48956,"rsi_14":59.59,"sma_20":1106.8,"sma_60":1196.13,"sma_120":1198.34},{"date":"2026-07-28","open":1170,"high":1175,"low":1051,"close":1090,"volume":61240,"rsi_14":57.22,"sma_20":1118.55,"sma_60":1191.33,"sma_120":1201.6},{"date":"2026-07-29","open":1026,"high":1119,"low":938,"close":1001,"volume":70219,"rsi_14":52.51,"sma_20":1125.85,"sma_60":1184.78,"sma_120":1204.34},{"date":"2026-07-30","open":970,"high":1074,"low":970,"close":1047,"volume":36579,"rsi_14":44.61,"sma_20":1134.6,"sma_60":1179.07,"sma_120":1207.59},{"date":"2026-07-31","open":997,"high":1081,"low":997,"close":1029,"volume":34569,"rsi_14":30.09,"sma_20":1142.35,"sma_60":1171.68,"sma_120":1210.99},{"date":"2026-08-03","open":1025,"high":1029,"low":990,"close":999,"volume":53816,"rsi_14":33.87,"sma_20":1147.95,"sma_60":1161.83,"sma_120":1213.92},{"date":"2026-08-04","open":999,"high":1114,"low":998,"close":1113,"volume":82660,"rsi_14":42.67,"sma_20":1159.1,"sma_60":1153.88,"sma_120":1217.81},{"date":"2026-08-05","open":1102,"high":1179,"low":1102,"close":1148,"volume":44383,"rsi_14":50.36,"sma_20":1173.4,"sma_60":1146.52,"sma_120":1222.33},{"date":"2026-08-06","open":1148,"high":1199,"low":1041,"close":1165,"volume":28424,"rsi_14":50.1,"sma_20":1185.65,"sma_60":1139.43,"sma_120":1225.47},{"date":"2026-08-07","open":1165,"high":1165,"low":1104,"close":1120,"volume":13329,"rsi_14":43.11,"sma_20":1181.85,"sma_60":1131.6,"sma_120":1226.28},{"date":"2026-08-10","open":1120,"high":1216,"low":1120,"close":1167,"volume":25192,"rsi_14":34.91,"sma_20":1166.45,"sma_60":1124.55,"sma_120":1224.93},{"date":"2026-08-11","open":1157,"high":1270,"low":1141,"close":1205,"volume":25947,"rsi_14":48.26,"sma_20":1160.7,"sma_60":1118.13,"sma_120":1226.58},{"date":"2026-08-12","open":1205,"high":1265,"low":1144,"close":1152,"volume":15933,"rsi_14":42.92,"sma_20":1154.9,"sma_60":1110.83,"sma_120":1228.65},{"date":"2026-08-13","open":1187,"high":1415,"low":1187,"close":1255,"volume":272261,"rsi_14":50.83,"sma_20":1160.6,"sma_60":1105.25,"sma_120":1232.33},{"date":"2026-08-14","open":1264,"high":1299,"low":1196,"close":1250,"volume":50266,"rsi_14":54.72,"sma_20":1164.95,"sma_60":1099.58,"sma_120":1236.08},{"date":"2026-08-18","open":1245,"high":1300,"low":1190,"close":1298,"volume":34047,"rsi_14":65.12,"sma_20":1167.5,"sma_60":1094.72,"sma_120":1240.49},{"date":"2026-08-19","open":1287,"high":1333,"low":1251,"close":1280,"volume":34312,"rsi_14":72.61,"sma_20":1161.0,"sma_60":1089.55,"sma_120":1239.16},{"date":"2026-08-20","open":1269,"high":1439,"low":1245,"close":1439,"volume":158955,"rsi_14":76.85,"sma_20":1171.55,"sma_60":1092.95,"sma_120":1239.38},{"date":"2026-08-21","open":1354,"high":1476,"low":1345,"close":1461,"volume":310830,"rsi_14":79.43,"sma_20":1182.1,"sma_60":1096.98,"sma_120":1239.56},{"date":"2026-08-24","open":1461,"high":1480,"low":1411,"close":1475,"volume":176005,"rsi_14":83.15,"sma_20":1193.75,"sma_60":1102.18,"sma_120":1239.85},{"date":"2026-08-25","open":1430,"high":1478,"low":1353,"close":1475,"volume":34412,"rsi_14":79.97,"sma_20":1208.45,"sma_60":1107.58,"sma_120":1240.53},{"date":"2026-08-26","open":1432,"high":1500,"low":1409,"close":1475,"volume":28872,"rsi_14":78.73,"sma_20":1227.7,"sma_60":1113.27,"sma_120":1242.58},{"date":"2026-08-27","open":1432,"high":1462,"low":1408,"close":1450,"volume":14165,"rsi_14":74.7,"sma_20":1250.15,"sma_60":1119.93,"sma_120":1244.52},{"date":"2026-08-28","open":1441,"high":1500,"low":1427,"close":1476,"volume":12028,"rsi_14":81.9,"sma_20":1271.6,"sma_60":1127.58,"sma_120":1246.4},{"date":"2026-08-31","open":1476,"high":1477,"low":1395,"close":1460,"volume":20692,"rsi_14":77.8,"sma_20":1293.15,"sma_60":1134.87,"sma_120":1248.37},{"date":"2026-09-01","open":1444,"high":1460,"low":1416,"close":1460,"volume":7210,"rsi_14":76.07,"sma_20":1316.2,"sma_60":1142.37,"sma_120":1250.43},{"date":"2026-09-02","open":1402,"high":1477,"low":1380,"close":1476,"volume":24017,"rsi_14":85.84,"sma_20":1334.35,"sma_60":1150.63,"sma_120":1252.68},{"date":"2026-09-03","open":1461,"high":1494,"low":1440,"close":1473,"volume":12208,"rsi_14":80.97,"sma_20":1350.6,"sma_60":1158.52,"sma_120":1253.89},{"date":"2026-09-04","open":1461,"high":1501,"low":1440,"close":1489,"volume":15803,"rsi_14":82.92,"sma_20":1366.8,"sma_60":1166.33,"sma_120":1255.72},{"date":"2026-09-07","open":1477,"high":1489,"low":1448,"close":1476,"volume":15319,"rsi_14":77.13,"sma_20":1384.6,"sma_60":1174.3,"sma_120":1257.5},{"date":"2026-09-08","open":1476,"high":1476,"low":1420,"close":1463,"volume":12305,"rsi_14":78.33,"sma_20":1399.4,"sma_60":1182.07,"sma_120":1258.86},{"date":"2026-09-09","open":1449,"high":1463,"low":1419,"close":1462,"volume":16690,"rsi_14":56.97,"sma_20":1412.25,"sma_60":1189.82,"sma_120":1260.12},{"date":"2026-09-10","open":1420,"high":1524,"low":1420,"close":1510,"volume":50381,"rsi_14":62.83,"sma_20":1430.15,"sma_60":1197.67,"sma_120":1261.84},{"date":"2026-09-11","open":1510,"high":1519,"low":1497,"close":1513,"volume":11751,"rsi_14":60.56,"sma_20":1443.05,"sma_60":1205.62,"sma_120":1263.78},{"date":"2026-09-14","open":1503,"high":1513,"low":1479,"close":1495,"volume":6395,"rsi_14":55.05,"sma_20":1455.3,"sma_60":1213.08,"sma_120":1265.51},{"date":"2026-09-15","open":1490,"high":1490,"low":1456,"close":1479,"volume":2595,"rsi_14":50.93,"sma_20":1464.35,"sma_60":1220.4,"sma_120":1266.53},{"date":"2026-09-16","open":1479,"high":1530,"low":1464,"close":1464,"volume":23390,"rsi_14":53.43,"sma_20":1473.55,"sma_60":1227.63,"sma_120":1268.07},{"date":"2026-09-17","open":1550,"high":1552,"low":1483,"close":1529,"volume":19299,"rsi_14":60.91,"sma_20":1478.05,"sma_60":1236.58,"sma_120":1269.88},{"date":"2026-09-18","open":1529,"high":1552,"low":1512,"close":1543,"volume":20471,"rsi_14":67.22,"sma_20":1482.15,"sma_60":1246.12,"sma_120":1272.07},{"date":"2026-09-21","open":1580,"high":1665,"low":1549,"close":1584,"volume":20938,"rsi_14":71.99,"sma_20":1487.6,"sma_60":1257.53,"sma_120":1274.13},{"date":"2026-09-22","open":1562,"high":1677,"low":1551,"close":1617,"volume":75626,"rsi_14":73.58,"sma_20":1494.7,"sma_60":1269.98,"sma_120":1276.56},{"date":"2026-09-23","open":1625,"high":1755,"low":1620,"close":1732,"volume":47485,"rsi_14":81.51,"sma_20":1507.55,"sma_60":1284.6,"sma_120":1280.16},{"date":"2026-09-28","open":1717,"high":1765,"low":1681,"close":1760,"volume":17870,"rsi_14":82.03,"sma_20":1523.05,"sma_60":1299.68,"sma_120":1283.74},{"date":"2026-09-29","open":1718,"high":1766,"low":1669,"close":1760,"volume":21897,"rsi_14":84.63,"sma_20":1537.25,"sma_60":1314.48,"sma_120":1287.33},{"date":"2026-09-30","open":1765,"high":1765,"low":1635,"close":1673,"volume":20727,"rsi_14":71.69,"sma_20":1547.9,"sma_60":1327.8,"sma_120":1290.1},{"date":"2026-10-01","open":1666,"high":1768,"low":1634,"close":1707,"volume":11840,"rsi_14":73.69,"sma_20":1560.25,"sma_60":1341.47,"sma_120":1293.11},{"date":"2026-10-02","open":1688,"high":1692,"low":1641,"close":1645,"volume":11983,"rsi_14":62.71,"sma_20":1568.7,"sma_60":1354.05,"sma_120":1295.7},{"date":"2026-10-06","open":1745,"high":1745,"low":1557,"close":1649,"volume":19483,"rsi_14":62.78,"sma_20":1577.5,"sma_60":1367.17,"sma_120":1298.31},{"date":"2026-10-07","open":1711,"high":1895,"low":1488,"close":1800,"volume":63223,"rsi_14":72.93,"sma_20":1593.05,"sma_60":1381.83,"sma_120":1302.38},{"date":"2026-10-08","open":1979,"high":1979,"low":1621,"close":1850,"volume":169823,"rsi_14":76.54,"sma_20":1611.75,"sma_60":1392.73,"sma_120":1306.54},{"date":"2026-10-12","open":1895,"high":2320,"low":1880,"close":2295,"volume":668698,"rsi_14":86.8,"sma_20":1653.35,"sma_60":1406.4,"sma_120":1314.37},{"date":"2026-10-13","open":2480,"high":2725,"low":1900,"close":2290,"volume":995048,"rsi_14":85.59,"sma_20":1694.75,"sma_60":1422.57,"sma_120":1321.98},{"date":"2026-10-14","open":2360,"high":2500,"low":1930,"close":1960,"volume":215668,"rsi_14":65.05,"sma_20":1717.25,"sma_60":1434.1,"sma_120":1326.52},{"date":"2026-10-15","open":1950,"high":1960,"low":1670,"close":1810,"volume":285472,"rsi_14":57.56,"sma_20":1732.1,"sma_60":1445.25,"sma_120":1329.62},{"date":"2026-10-16","open":1783,"high":2225,"low":1766,"close":1930,"volume":391881,"rsi_14":59.9,"sma_20":1753.85,"sma_60":1458.03,"sma_120":1333.92},{"date":"2026-10-19","open":2000,"high":2000,"low":1851,"close":1885,"volume":166813,"rsi_14":55.06,"sma_20":1774.15,"sma_60":1468.67,"sma_120":1338.03},{"date":"2026-10-20","open":1889,"high":1915,"low":1748,"close":1805,"volume":61870,"rsi_14":51.44,"sma_20":1791.2,"sma_60":1475.25,"sma_120":1341.78},{"date":"2026-10-21","open":1800,"high":2350,"low":1798,"close":2235,"volume":1535598,"rsi_14":61.92,"sma_20":1826.5,"sma_60":1492.03,"sma_120":1349.04},{"date":"2026-10-22","open":2130,"high":2210,"low":1915,"close":1995,"volume":312490,"rsi_14":57.5,"sma_20":1849.1,"sma_60":1504.45,"sma_120":1353.83},{"date":"2026-10-23","open":1811,"high":2045,"low":1754,"close":2045,"volume":94144,"rsi_14":57.82,"sma_20":1872.15,"sma_60":1517.83,"sma_120":1359.01}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.25,"ttm_eps":null,"close":912.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.22,"ttm_eps":null,"close":777.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.23,"ttm_eps":null,"close":860.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.17,"ttm_eps":null,"close":637.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.17,"ttm_eps":null,"close":626.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.18,"ttm_eps":null,"close":658.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.18,"ttm_eps":null,"close":610.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.39,"ttm_eps":null,"close":1300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.26,"ttm_eps":null,"close":855.0}],"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":"웰킵스하이텍","phase":"above-fold","symbol_resolved":true}