{"status":"ok","report":{"price_analysis":{"current":1829.0,"change_1d":-6.2,"change_7d":-25.7,"change_30d":15.9,"high_30d":3490.0,"low_30d":1301.0,"position_in_range":24.0,"support":1519.9,"resistance":3271.1},"summary":"하이퍼코퍼레이션(065650)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 200.35억. 현재가 1,829원, 전일 대비 -6.3%, 30일 +15.9%. ROE -9.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 2666.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.1%로 적자 상태입니다. 시가총액 200.35억. 매출 848.69억, 영업이익 -50.90억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.83,"roe":-9.1,"eps":-251.0,"revenue":84868606435.0,"operating_income":-5090074604.0,"net_income":-11162805816.0,"market_cap":20034983056,"profit_margin":-13.15,"roa":-4.26,"operating_margin":-6.0,"gross_margin":14.09,"debt_ratio":1.1362743337184817,"total_assets":51724850561.0,"total_equity":24212644296.0,"total_debt":27512206265.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.6로 중립 구간입니다. MACD(164.63)가 시그널선(134.59)을 상회합니다(골든크로스). 현재가가 SMA20(1802)과 SMA60(1721) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 786~2819 (현재 위치 51%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":57.64876632801162,"macd":164.63001211278288,"macd_signal":134.58890454635707,"sma_20":1802.35,"sma_60":1721.3333333333333,"bb_upper":2818.8072347128036,"bb_lower":785.8927652871961,"atr_14":386.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2666.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.66만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":2666.0,"institutional_flow":0.0,"data":[{"date":"2026-10-22","foreign_net":-4057.0,"institution_net":0.0,"retail_net":4057.0},{"date":"2026-10-21","foreign_net":13595.0,"institution_net":0.0,"retail_net":-13595.0},{"date":"2026-10-20","foreign_net":-6261.0,"institution_net":-581.0,"retail_net":6842.0},{"date":"2026-10-19","foreign_net":203.0,"institution_net":581.0,"retail_net":-784.0},{"date":"2026-10-16","foreign_net":-814.0,"institution_net":0.0,"retail_net":814.0},{"date":"2026-10-15","foreign_net":4385.0,"institution_net":-80.0,"retail_net":-4305.0},{"date":"2026-10-14","foreign_net":474.0,"institution_net":0.0,"retail_net":-474.0},{"date":"2026-10-13","foreign_net":-1706.0,"institution_net":80.0,"retail_net":1626.0},{"date":"2026-10-12","foreign_net":-6514.0,"institution_net":0.0,"retail_net":6514.0},{"date":"2026-10-08","foreign_net":5267.0,"institution_net":0.0,"retail_net":-5267.0},{"date":"2026-10-07","foreign_net":11500.0,"institution_net":-996.0,"retail_net":-10504.0},{"date":"2026-10-06","foreign_net":-3491.0,"institution_net":996.0,"retail_net":2495.0},{"date":"2026-10-02","foreign_net":-6586.0,"institution_net":-347.0,"retail_net":6933.0},{"date":"2026-10-01","foreign_net":2985.0,"institution_net":0.0,"retail_net":-2985.0},{"date":"2026-09-30","foreign_net":-2733.0,"institution_net":347.0,"retail_net":2386.0},{"date":"2026-09-29","foreign_net":-2236.0,"institution_net":0.0,"retail_net":2236.0},{"date":"2026-09-28","foreign_net":-746.0,"institution_net":0.0,"retail_net":746.0},{"date":"2026-09-23","foreign_net":3979.0,"institution_net":0.0,"retail_net":-3979.0},{"date":"2026-09-22","foreign_net":512.0,"institution_net":0.0,"retail_net":-512.0},{"date":"2026-09-21","foreign_net":-658.0,"institution_net":0.0,"retail_net":658.0},{"date":"2026-09-18","foreign_net":-227.0,"institution_net":0.0,"retail_net":227.0},{"date":"2026-09-17","foreign_net":-6530.0,"institution_net":0.0,"retail_net":6530.0},{"date":"2026-09-16","foreign_net":-1082.0,"institution_net":0.0,"retail_net":1082.0},{"date":"2026-09-15","foreign_net":-3930.0,"institution_net":0.0,"retail_net":3930.0},{"date":"2026-09-14","foreign_net":-1960.0,"institution_net":0.0,"retail_net":1960.0},{"date":"2026-09-11","foreign_net":2335.0,"institution_net":0.0,"retail_net":-2335.0},{"date":"2026-09-10","foreign_net":-3381.0,"institution_net":-443.0,"retail_net":3824.0},{"date":"2026-09-09","foreign_net":-1104.0,"institution_net":-10.0,"retail_net":1114.0},{"date":"2026-09-08","foreign_net":-4464.0,"institution_net":0.0,"retail_net":4464.0},{"date":"2026-09-07","foreign_net":-3335.0,"institution_net":453.0,"retail_net":2882.0}],"periods":{"d1":{"foreign_net":-4057.0,"institution_net":0,"retail_net":4057.0},"d3":{"foreign_net":3277.0,"institution_net":-581.0,"retail_net":-2696.0},"d7":{"foreign_net":7525.0,"institution_net":-80.0,"retail_net":-7445.0},"d14":{"foreign_net":8980.0,"institution_net":-347.0,"retail_net":-8633.0},"d30":{"foreign_net":-16580.0,"institution_net":0.0,"retail_net":16580.0}}},"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 -251, PBR 0.83x) — 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 -251원"}]},"growth":{"grade":"F","percentile":17,"summary":"매출 -20.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-20.7,"unit":"%","percentile":30,"direction":"higher_better"},{"name":"영업이익 성장률","value":-398.0,"unit":"%","percentile":4,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.1%","metrics":[{"name":"ROE","value":-9.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-13.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":67,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":57.6,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":15.9,"unit":"%","percentile":72,"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":31,"summary":"유동비율 1.1x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.13,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.98,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -251, PBR 0.83x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -20.7%"},"profitability":{"grade":"C","reason":"ROE -9.1%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-9.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.14,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":14.09,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.0,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-13.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 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":0.83,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":14.05,"pbr_5y_low":1.95,"pbr_5y_avg":4.56,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.47,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.93},{"quarter":"2024-Q3","per":null,"pbr":3.44},{"quarter":"2024-Q4","per":null,"pbr":14.05},{"quarter":"2025-Q1","per":null,"pbr":2.31},{"quarter":"2025-Q2","per":null,"pbr":4.98},{"quarter":"2025-Q3","per":null,"pbr":3.59},{"quarter":"2025-Q4","per":null,"pbr":3.31},{"quarter":"2026-Q1","per":null,"pbr":3.47},{"quarter":"2026-Q2","per":null,"pbr":1.95},{"quarter":"현재","per":null,"pbr":0.83}],"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":"Healthcare","industry":"BIOTECHNOLOGY"},"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":"-9.1%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:12:48.934903+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"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":-0.09100975548399887,"dividend_yield":null,"eps":-251.0,"revenue":18653105714.0,"operating_income":-2490074604.0,"net_income":-2203586837.0,"market_cap":null,"profit_margin":-0.11813511759310452,"operating_margin":-0.13349383433403728,"roa":-0.04260209189780592,"gross_margin":0.14092586726868964,"total_equity":24212644296.0,"total_assets":51724850561.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.83,"roe":-0.09167317714000978,"dividend_yield":null,"eps":-107.77,"revenue":23515500721.0,"operating_income":-500000000.0,"net_income":-2359218979.0,"market_cap":46200000000.0,"profit_margin":-0.1003261213525065,"operating_margin":-0.02127659574468085,"roa":-0.02809929447677237,"gross_margin":0.1502069856775643,"total_equity":25735106523.0,"total_assets":83960078818.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.22646739726782578,"dividend_yield":null,"eps":-159.88,"revenue":19600000000.0,"operating_income":-1200000000.0,"net_income":-3500000000.0,"market_cap":null,"profit_margin":-0.17857142857142858,"operating_margin":-0.061224489795918366,"roa":-0.04820531873407987,"gross_margin":0.16032953341836734,"total_equity":15312036023.0,"total_assets":71935567196.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.11597036062769409,"dividend_yield":null,"eps":-141.6,"revenue":23100000000.0,"operating_income":-900000000.0,"net_income":-3100000000.0,"market_cap":null,"profit_margin":-0.1341991341991342,"operating_margin":-0.03896103896103896,"roa":-0.027562156904869253,"gross_margin":0.17628781437229438,"total_equity":27002488438.0,"total_assets":113615503054.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.22574280525798504,"dividend_yield":null,"eps":246.67,"revenue":14600000000.0,"operating_income":100000000.0,"net_income":5400000000.0,"market_cap":null,"profit_margin":0.3698630136986301,"operating_margin":0.00684931506849315,"roa":0.07749631527199953,"gross_margin":0.18595063089041095,"total_equity":23767076310.0,"total_assets":69232278466.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.026582109649017225,"dividend_yield":null,"eps":21.81,"revenue":18934057459.0,"operating_income":-2338356485.0,"net_income":477545254.0,"market_cap":null,"profit_margin":0.025221495975391504,"operating_margin":-0.12350002053513891,"roa":0.008749661700326209,"gross_margin":0.11112029091260191,"total_equity":17964911751.0,"total_assets":54578710624.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-3.287916615347297,"dividend_yield":null,"eps":-2626.85,"revenue":13062782355.0,"operating_income":-1846096912.0,"net_income":-57506866614.0,"market_cap":null,"profit_margin":-4.4023443896688885,"operating_margin":-0.1413249384265654,"roa":-0.9520287581912255,"gross_margin":0.10287230518585794,"total_equity":17490366497.0,"total_assets":60404547782.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.005398219626484145,"dividend_yield":null,"eps":-18.02,"revenue":18392230382.0,"operating_income":-2933811230.0,"net_income":-394527238.0,"market_cap":null,"profit_margin":-0.02145075555306841,"operating_margin":-0.15951361901551891,"roa":-0.0035213494899169803,"gross_margin":0.07159520224848388,"total_equity":73084695566.0,"total_assets":112038648572.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.19295996637096932,"dividend_yield":null,"eps":-643.14,"revenue":12450058081.0,"operating_income":-703840190.0,"net_income":-14079583856.0,"market_cap":null,"profit_margin":-1.130884993820777,"operating_margin":-0.05653308485959022,"roa":-0.17133382560368984,"gross_margin":0.0288325808333231,"total_equity":72966346962.0,"total_assets":82176323364.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.20581758497688218,"dividend_yield":null,"eps":-420.42,"revenue":14558400529.0,"operating_income":-567844987.0,"net_income":-9203877116.0,"market_cap":null,"profit_margin":-0.6322038672906469,"operating_margin":-0.039004627319386205,"roa":-0.17397803298988812,"gross_margin":0.12897228684289896,"total_equity":44718613898.0,"total_assets":52902524289.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.23112311690198223,"dividend_yield":null,"eps":389.49,"revenue":13439013233.0,"operating_income":-784775131.0,"net_income":8526787712.0,"market_cap":null,"profit_margin":0.63448019316345,"operating_margin":-0.05839529416288953,"roa":0.1528491977078738,"gross_margin":0.14976570497436015,"total_equity":36892838009.0,"total_assets":55785622953.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0019419540751361912,"dividend_yield":null,"eps":4.92,"revenue":17437961563.0,"operating_income":4869305.0,"net_income":53913196.0,"market_cap":null,"profit_margin":0.003091714350053015,"operating_margin":0.00027923590623870443,"roa":0.0009388043313382936,"gross_margin":0.12396513876866835,"total_equity":27762343451.0,"total_assets":57427510931.0}],"current_price":1829.0,"change_pct":-6.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":49338.0},{"date":"2016-10-25","close":50969.0},{"date":"2016-10-26","close":50428.0},{"date":"2016-10-27","close":53412.0},{"date":"2016-10-28","close":51873.0},{"date":"2016-10-31","close":47352.0},{"date":"2016-11-01","close":47892.0},{"date":"2016-11-02","close":44816.0},{"date":"2016-11-03","close":42550.0},{"date":"2016-11-04","close":42774.0},{"date":"2016-11-07","close":47259.0},{"date":"2016-11-08","close":48349.0},{"date":"2016-11-09","close":45357.0},{"date":"2016-11-10","close":48704.0},{"date":"2016-11-11","close":48704.0},{"date":"2016-11-14","close":48526.0},{"date":"2016-11-15","close":46531.0},{"date":"2016-11-16","close":49701.0},{"date":"2016-11-17","close":49972.0},{"date":"2016-11-18","close":49067.0},{"date":"2016-11-21","close":47529.0},{"date":"2016-11-22","close":46447.0},{"date":"2016-11-23","close":44359.0},{"date":"2016-11-24","close":44499.0},{"date":"2016-11-25","close":44089.0},{"date":"2016-11-28","close":43678.0},{"date":"2016-11-29","close":42550.0},{"date":"2016-11-30","close":42457.0},{"date":"2016-12-01","close":41916.0},{"date":"2016-12-02","close":39791.0},{"date":"2016-12-05","close":35399.0},{"date":"2016-12-06","close":35847.0},{"date":"2016-12-07","close":34766.0},{"date":"2016-12-08","close":34766.0},{"date":"2016-12-09","close":36211.0},{"date":"2016-12-12","close":37525.0},{"date":"2016-12-13","close":38970.0},{"date":"2016-12-14","close":38793.0},{"date":"2016-12-15","close":39651.0},{"date":"2016-12-16","close":39837.0},{"date":"2016-12-19","close":38840.0},{"date":"2016-12-20","close":38476.0},{"date":"2016-12-21","close":35894.0},{"date":"2016-12-22","close":34402.0},{"date":"2016-12-23","close":36350.0},{"date":"2016-12-26","close":38113.0},{"date":"2016-12-27","close":37385.0},{"date":"2016-12-28","close":39968.0},{"date":"2016-12-29","close":40201.0},{"date":"2017-01-02","close":38793.0},{"date":"2017-01-03","close":39334.0},{"date":"2017-01-04","close":41823.0},{"date":"2017-01-05","close":41916.0},{"date":"2017-01-06","close":41460.0},{"date":"2017-01-09","close":42914.0},{"date":"2017-01-10","close":41236.0},{"date":"2017-01-11","close":42961.0},{"date":"2017-01-12","close":41460.0},{"date":"2017-01-13","close":43278.0},{"date":"2017-01-16","close":44135.0},{"date":"2017-01-17","close":45226.0},{"date":"2017-01-18","close":43912.0},{"date":"2017-01-19","close":42056.0},{"date":"2017-01-20","close":42550.0},{"date":"2017-01-23","close":43995.0},{"date":"2017-01-24","close":42821.0},{"date":"2017-01-25","close":43958.0},{"date":"2017-01-26","close":44723.0},{"date":"2017-01-31","close":43361.0},{"date":"2017-02-01","close":43408.0},{"date":"2017-02-02","close":42056.0},{"date":"2017-02-03","close":39744.0},{"date":"2017-02-06","close":40285.0},{"date":"2017-02-07","close":40285.0},{"date":"2017-02-08","close":38113.0},{"date":"2017-02-09","close":37208.0},{"date":"2017-02-10","close":37162.0},{"date":"2017-02-13","close":37935.0},{"date":"2017-02-14","close":37115.0},{"date":"2017-02-15","close":38113.0},{"date":"2017-02-16","close":37889.0},{"date":"2017-02-17","close":37702.0},{"date":"2017-02-20","close":36845.0},{"date":"2017-02-21","close":37068.0},{"date":"2017-02-22","close":37115.0},{"date":"2017-02-23","close":36621.0},{"date":"2017-02-24","close":36211.0},{"date":"2017-02-27","close":35987.0},{"date":"2017-02-28","close":35847.0},{"date":"2017-03-02","close":35847.0},{"date":"2017-03-03","close":34672.0},{"date":"2017-03-06","close":35577.0},{"date":"2017-03-07","close":36080.0},{"date":"2017-03-08","close":35716.0},{"date":"2017-03-09","close":35716.0},{"date":"2017-03-10","close":37665.0},{"date":"2017-03-13","close":39837.0},{"date":"2017-03-14","close":40826.0},{"date":"2017-03-15","close":38970.0},{"date":"2017-03-16","close":40014.0},{"date":"2017-03-17","close":38206.0},{"date":"2017-03-20","close":36397.0},{"date":"2017-03-21","close":37479.0},{"date":"2017-03-22","close":42327.0},{"date":"2017-03-23","close":42010.0},{"date":"2017-03-24","close":42597.0},{"date":"2017-03-27","close":43818.0},{"date":"2017-03-28","close":42690.0},{"date":"2017-03-29","close":41693.0},{"date":"2017-03-30","close":44042.0},{"date":"2017-03-31","close":44993.0},{"date":"2017-04-03","close":45226.0},{"date":"2017-04-04","close":43408.0},{"date":"2017-04-05","close":42644.0},{"date":"2017-04-06","close":43641.0},{"date":"2017-04-07","close":42774.0},{"date":"2017-04-10","close":40201.0},{"date":"2017-04-11","close":40014.0},{"date":"2017-04-12","close":40919.0},{"date":"2017-04-13","close":40378.0},{"date":"2017-04-14","close":38653.0},{"date":"2017-04-17","close":39334.0},{"date":"2017-04-18","close":40788.0},{"date":"2017-04-19","close":40471.0},{"date":"2017-04-20","close":39884.0},{"date":"2017-04-21","close":38886.0},{"date":"2017-04-24","close":37301.0},{"date":"2017-04-25","close":38206.0},{"date":"2017-04-26","close":37702.0},{"date":"2017-04-27","close":38113.0},{"date":"2017-04-28","close":37385.0},{"date":"2017-05-02","close":38299.0},{"date":"2017-05-04","close":39250.0},{"date":"2017-05-08","close":40872.0},{"date":"2017-05-10","close":40378.0},{"date":"2017-05-11","close":40425.0},{"date":"2017-05-12","close":39921.0},{"date":"2017-05-15","close":38933.0},{"date":"2017-05-16","close":37749.0},{"date":"2017-05-17","close":38569.0},{"date":"2017-05-18","close":37889.0},{"date":"2017-05-19","close":38569.0},{"date":"2017-05-22","close":39744.0},{"date":"2017-05-23","close":40648.0},{"date":"2017-05-24","close":40872.0},{"date":"2017-05-25","close":39921.0},{"date":"2017-05-26","close":40742.0},{"date":"2017-05-29","close":40555.0},{"date":"2017-05-30","close":41460.0},{"date":"2017-05-31","close":42597.0},{"date":"2017-06-01","close":41739.0},{"date":"2017-06-02","close":42867.0},{"date":"2017-06-05","close":47986.0},{"date":"2017-06-07","close":46261.0},{"date":"2017-06-08","close":52778.0},{"date":"2017-06-09","close":53598.0},{"date":"2017-06-12","close":53058.0},{"date":"2017-06-13","close":54503.0},{"date":"2017-06-14","close":50606.0},{"date":"2017-06-15","close":51603.0},{"date":"2017-06-16","close":50969.0},{"date":"2017-06-19","close":51156.0},{"date":"2017-06-20","close":48163.0},{"date":"2017-06-21","close":47529.0},{"date":"2017-06-22","close":46447.0},{"date":"2017-06-23","close":48526.0},{"date":"2017-06-26","close":47799.0},{"date":"2017-06-27","close":48890.0},{"date":"2017-06-28","close":50251.0},{"date":"2017-06-29","close":49701.0},{"date":"2017-06-30","close":48797.0},{"date":"2017-07-03","close":47715.0},{"date":"2017-07-04","close":46261.0},{"date":"2017-07-05","close":46354.0},{"date":"2017-07-06","close":47259.0},{"date":"2017-07-07","close":46168.0},{"date":"2017-07-10","close":44312.0},{"date":"2017-07-11","close":43044.0},{"date":"2017-07-12","close":43595.0},{"date":"2017-07-13","close":44993.0},{"date":"2017-07-14","close":43912.0},{"date":"2017-07-17","close":46168.0},{"date":"2017-07-18","close":45534.0},{"date":"2017-07-19","close":46718.0},{"date":"2017-07-20","close":46168.0},{"date":"2017-07-21","close":46168.0},{"date":"2017-07-24","close":45263.0},{"date":"2017-07-25","close":44862.0},{"date":"2017-07-26","close":43595.0},{"date":"2017-07-27","close":43455.0},{"date":"2017-07-28","close":41739.0},{"date":"2017-07-31","close":40872.0},{"date":"2017-08-01","close":41823.0},{"date":"2017-08-02","close":43007.0},{"date":"2017-08-03","close":41460.0},{"date":"2017-08-04","close":41376.0},{"date":"2017-08-07","close":42410.0},{"date":"2017-08-08","close":42550.0},{"date":"2017-08-09","close":44499.0},{"date":"2017-08-10","close":43231.0},{"date":"2017-08-11","close":42140.0},{"date":"2017-08-14","close":42093.0},{"date":"2017-08-16","close":42373.0},{"date":"2017-08-17","close":43772.0},{"date":"2017-08-18","close":44629.0},{"date":"2017-08-21","close":43912.0},{"date":"2017-08-22","close":43091.0},{"date":"2017-08-23","close":42504.0},{"date":"2017-08-24","close":43641.0},{"date":"2017-08-25","close":43548.0},{"date":"2017-08-28","close":44406.0},{"date":"2017-08-29","close":45450.0},{"date":"2017-08-30","close":45086.0},{"date":"2017-08-31","close":47892.0},{"date":"2017-09-01","close":47986.0},{"date":"2017-09-04","close":46168.0},{"date":"2017-09-05","close":44275.0},{"date":"2017-09-06","close":45991.0},{"date":"2017-09-07","close":45897.0},{"date":"2017-09-08","close":45179.0},{"date":"2017-09-11","close":45813.0},{"date":"2017-09-12","close":45813.0},{"date":"2017-09-13","close":45133.0},{"date":"2017-09-14","close":44723.0},{"date":"2017-09-15","close":43044.0},{"date":"2017-09-18","close":45720.0},{"date":"2017-09-19","close":45897.0},{"date":"2017-09-20","close":47986.0},{"date":"2017-09-21","close":46718.0},{"date":"2017-09-22","close":43912.0},{"date":"2017-09-25","close":35306.0},{"date":"2017-09-26","close":35213.0},{"date":"2017-09-27","close":33358.0},{"date":"2017-09-28","close":34085.0},{"date":"2017-09-29","close":33945.0},{"date":"2017-10-10","close":33041.0},{"date":"2017-10-11","close":33815.0},{"date":"2017-10-12","close":33227.0},{"date":"2017-10-13","close":33498.0},{"date":"2017-10-16","close":33274.0},{"date":"2017-10-17","close":33721.0},{"date":"2017-10-18","close":36397.0},{"date":"2017-10-19","close":35670.0},{"date":"2017-10-20","close":37115.0},{"date":"2017-10-23","close":40555.0},{"date":"2017-10-24","close":46531.0},{"date":"2017-10-25","close":46354.0},{"date":"2017-10-26","close":43455.0},{"date":"2017-10-27","close":45991.0},{"date":"2017-10-30","close":47081.0},{"date":"2017-10-31","close":46084.0},{"date":"2017-11-01","close":47436.0},{"date":"2017-11-02","close":46354.0},{"date":"2017-11-03","close":47715.0},{"date":"2017-11-06","close":50876.0},{"date":"2017-11-07","close":50251.0},{"date":"2017-11-08","close":50251.0},{"date":"2017-11-09","close":50904.0},{"date":"2017-11-10","close":49132.0},{"date":"2017-11-13","close":49505.0},{"date":"2017-11-14","close":50811.0},{"date":"2017-11-15","close":49132.0},{"date":"2017-11-16","close":48107.0},{"date":"2017-11-17","close":51184.0},{"date":"2017-11-20","close":56498.0},{"date":"2017-11-21","close":60134.0},{"date":"2017-11-22","close":55006.0},{"date":"2017-11-23","close":57057.0},{"date":"2017-11-24","close":52489.0},{"date":"2017-11-27","close":53235.0},{"date":"2017-11-28","close":53235.0},{"date":"2017-11-29","close":52209.0},{"date":"2017-11-30","close":52023.0},{"date":"2017-12-01","close":53514.0},{"date":"2017-12-04","close":55379.0},{"date":"2017-12-05","close":54913.0},{"date":"2017-12-06","close":53421.0},{"date":"2017-12-07","close":52209.0},{"date":"2017-12-08","close":48480.0},{"date":"2017-12-11","close":48946.0},{"date":"2017-12-12","close":46988.0},{"date":"2017-12-13","close":47548.0},{"date":"2017-12-14","close":47081.0},{"date":"2017-12-15","close":50344.0},{"date":"2017-12-18","close":51650.0},{"date":"2017-12-19","close":50344.0},{"date":"2017-12-20","close":48014.0},{"date":"2017-12-21","close":46895.0},{"date":"2017-12-22","close":47081.0},{"date":"2017-12-26","close":47268.0},{"date":"2017-12-27","close":49319.0},{"date":"2017-12-28","close":50717.0},{"date":"2018-01-02","close":56405.0},{"date":"2018-01-03","close":54447.0},{"date":"2018-01-04","close":56405.0},{"date":"2018-01-05","close":58549.0},{"date":"2018-01-08","close":57523.0},{"date":"2018-01-09","close":56405.0},{"date":"2018-01-10","close":55006.0},{"date":"2018-01-11","close":56311.0},{"date":"2018-01-12","close":57523.0},{"date":"2018-01-15","close":58829.0},{"date":"2018-01-16","close":57803.0},{"date":"2018-01-17","close":58176.0},{"date":"2018-01-18","close":58083.0},{"date":"2018-01-19","close":58735.0},{"date":"2018-01-22","close":58735.0},{"date":"2018-01-23","close":58176.0},{"date":"2018-01-24","close":61066.0},{"date":"2018-01-25","close":59015.0},{"date":"2018-01-26","close":58549.0},{"date":"2018-01-29","close":62278.0},{"date":"2018-01-30","close":67406.0},{"date":"2018-01-31","close":69084.0},{"date":"2018-02-01","close":66194.0},{"date":"2018-02-02","close":62185.0},{"date":"2018-02-05","close":64795.0},{"date":"2018-02-06","close":60600.0},{"date":"2018-02-07","close":56125.0},{"date":"2018-02-08","close":57710.0},{"date":"2018-02-09","close":57803.0},{"date":"2018-02-12","close":58735.0},{"date":"2018-02-13","close":56777.0},{"date":"2018-02-14","close":57523.0},{"date":"2018-02-19","close":58269.0},{"date":"2018-02-20","close":57057.0},{"date":"2018-02-21","close":57803.0},{"date":"2018-02-22","close":57430.0},{"date":"2018-02-23","close":56964.0},{"date":"2018-02-26","close":56405.0},{"date":"2018-02-27","close":54260.0},{"date":"2018-02-28","close":51556.0},{"date":"2018-03-02","close":51556.0},{"date":"2018-03-05","close":50344.0},{"date":"2018-03-06","close":50811.0},{"date":"2018-03-07","close":48387.0},{"date":"2018-03-08","close":49319.0},{"date":"2018-03-09","close":50251.0},{"date":"2018-03-12","close":52396.0},{"date":"2018-03-13","close":52209.0},{"date":"2018-03-14","close":51836.0},{"date":"2018-03-15","close":53887.0},{"date":"2018-03-16","close":52489.0},{"date":"2018-03-19","close":50158.0},{"date":"2018-03-20","close":54074.0},{"date":"2018-03-21","close":55193.0},{"date":"2018-03-22","close":55099.0},{"date":"2018-03-23","close":51277.0},{"date":"2018-03-26","close":52489.0},{"date":"2018-03-27","close":52768.0},{"date":"2018-03-28","close":50997.0},{"date":"2018-03-29","close":51090.0},{"date":"2018-03-30","close":53701.0},{"date":"2018-04-02","close":54540.0},{"date":"2018-04-03","close":54633.0},{"date":"2018-04-04","close":54260.0},{"date":"2018-04-05","close":56777.0},{"date":"2018-04-06","close":58922.0},{"date":"2018-04-09","close":65448.0},{"date":"2018-04-10","close":64143.0},{"date":"2018-04-11","close":64329.0},{"date":"2018-04-12","close":64982.0},{"date":"2018-04-13","close":81857.0},{"date":"2018-04-16","close":82043.0},{"date":"2018-04-17","close":76356.0},{"date":"2018-04-18","close":73652.0},{"date":"2018-04-19","close":71135.0},{"date":"2018-04-20","close":69923.0},{"date":"2018-04-23","close":68991.0},{"date":"2018-04-24","close":70389.0},{"date":"2018-04-25","close":68711.0},{"date":"2018-04-26","close":69923.0},{"date":"2018-04-27","close":69177.0},{"date":"2018-04-30","close":63863.0},{"date":"2018-05-02","close":63397.0},{"date":"2018-05-03","close":63770.0},{"date":"2018-05-04","close":61625.0},{"date":"2018-05-08","close":59201.0},{"date":"2018-05-09","close":62744.0},{"date":"2018-05-10","close":61532.0},{"date":"2018-05-11","close":61625.0},{"date":"2018-05-14","close":60134.0},{"date":"2018-05-15","close":60413.0},{"date":"2018-05-16","close":59015.0},{"date":"2018-05-17","close":59295.0},{"date":"2018-05-18","close":64516.0},{"date":"2018-05-21","close":63304.0},{"date":"2018-05-23","close":61812.0},{"date":"2018-05-24","close":63024.0},{"date":"2018-05-25","close":64889.0},{"date":"2018-05-28","close":63304.0},{"date":"2018-05-29","close":64329.0},{"date":"2018-05-30","close":63117.0},{"date":"2018-05-31","close":62092.0},{"date":"2018-06-01","close":65914.0},{"date":"2018-06-04","close":64795.0},{"date":"2018-06-05","close":63583.0},{"date":"2018-06-07","close":65914.0},{"date":"2018-06-08","close":64236.0},{"date":"2018-06-11","close":63397.0},{"date":"2018-06-12","close":62185.0},{"date":"2018-06-14","close":63863.0},{"date":"2018-06-15","close":62371.0},{"date":"2018-06-18","close":58735.0},{"date":"2018-06-19","close":55938.0},{"date":"2018-06-20","close":56032.0},{"date":"2018-06-21","close":52582.0},{"date":"2018-06-22","close":54260.0},{"date":"2018-06-25","close":54353.0},{"date":"2018-06-26","close":53794.0},{"date":"2018-06-27","close":55472.0},{"date":"2018-06-28","close":53701.0},{"date":"2018-06-29","close":52862.0},{"date":"2018-07-02","close":52675.0},{"date":"2018-07-03","close":51277.0},{"date":"2018-07-04","close":52023.0},{"date":"2018-07-05","close":50904.0},{"date":"2018-07-06","close":51929.0},{"date":"2018-07-09","close":57710.0},{"date":"2018-07-10","close":65634.0},{"date":"2018-07-11","close":64609.0},{"date":"2018-07-12","close":72534.0},{"date":"2018-07-13","close":70855.0},{"date":"2018-07-16","close":71881.0},{"date":"2018-07-17","close":64702.0},{"date":"2018-07-18","close":63490.0},{"date":"2018-07-19","close":65821.0},{"date":"2018-07-20","close":73466.0},{"date":"2018-07-23","close":63117.0},{"date":"2018-07-24","close":64143.0},{"date":"2018-07-25","close":68058.0},{"date":"2018-07-26","close":65168.0},{"date":"2018-07-27","close":65262.0},{"date":"2018-07-30","close":61905.0},{"date":"2018-07-31","close":62931.0},{"date":"2018-08-01","close":62185.0},{"date":"2018-08-02","close":61346.0},{"date":"2018-08-03","close":61439.0},{"date":"2018-08-06","close":58642.0},{"date":"2018-08-07","close":59668.0},{"date":"2018-08-08","close":59481.0},{"date":"2018-08-09","close":60507.0},{"date":"2018-08-10","close":58362.0},{"date":"2018-08-13","close":57337.0},{"date":"2018-08-14","close":56405.0},{"date":"2018-08-16","close":57244.0},{"date":"2018-08-17","close":57803.0},{"date":"2018-08-20","close":59015.0},{"date":"2018-08-21","close":60413.0},{"date":"2018-08-22","close":59201.0},{"date":"2018-08-23","close":61159.0},{"date":"2018-08-24","close":61346.0},{"date":"2018-08-27","close":60786.0},{"date":"2018-08-28","close":62278.0},{"date":"2018-08-29","close":62278.0},{"date":"2018-08-30","close":61812.0},{"date":"2018-08-31","close":62931.0},{"date":"2018-09-03","close":63863.0},{"date":"2018-09-04","close":64516.0},{"date":"2018-09-05","close":63304.0},{"date":"2018-09-06","close":63117.0},{"date":"2018-09-07","close":61625.0},{"date":"2018-09-10","close":61625.0},{"date":"2018-09-11","close":62651.0},{"date":"2018-09-12","close":62371.0},{"date":"2018-09-13","close":63397.0},{"date":"2018-09-14","close":63490.0},{"date":"2018-09-17","close":61346.0},{"date":"2018-09-18","close":59761.0},{"date":"2018-09-19","close":59854.0},{"date":"2018-09-20","close":60320.0},{"date":"2018-09-21","close":60134.0},{"date":"2018-09-27","close":60880.0},{"date":"2018-09-28","close":63490.0},{"date":"2018-10-01","close":63863.0},{"date":"2018-10-02","close":60600.0},{"date":"2018-10-04","close":58735.0},{"date":"2018-10-05","close":56964.0},{"date":"2018-10-08","close":56311.0},{"date":"2018-10-10","close":54074.0},{"date":"2018-10-11","close":51277.0},{"date":"2018-10-12","close":52582.0},{"date":"2018-10-15","close":51184.0},{"date":"2018-10-16","close":52489.0},{"date":"2018-10-17","close":52209.0},{"date":"2018-10-18","close":52116.0},{"date":"2018-10-19","close":54074.0},{"date":"2018-10-22","close":55752.0},{"date":"2018-10-23","close":53328.0},{"date":"2018-10-24","close":50904.0},{"date":"2018-10-25","close":48387.0},{"date":"2018-10-26","close":45590.0},{"date":"2018-10-29","close":41487.0},{"date":"2018-10-30","close":42700.0},{"date":"2018-10-31","close":44937.0},{"date":"2018-11-01","close":45170.0},{"date":"2018-11-02","close":47268.0},{"date":"2018-11-05","close":48200.0},{"date":"2018-11-06","close":47175.0},{"date":"2018-11-07","close":47548.0},{"date":"2018-11-08","close":48666.0},{"date":"2018-11-09","close":47734.0},{"date":"2018-11-12","close":46149.0},{"date":"2018-11-13","close":47827.0},{"date":"2018-11-14","close":47827.0},{"date":"2018-11-15","close":48387.0},{"date":"2018-11-16","close":48760.0},{"date":"2018-11-19","close":48946.0},{"date":"2018-11-20","close":49319.0},{"date":"2018-11-21","close":48946.0},{"date":"2018-11-22","close":48853.0},{"date":"2018-11-23","close":47548.0},{"date":"2018-11-26","close":48480.0},{"date":"2018-11-27","close":50811.0},{"date":"2018-11-28","close":49972.0},{"date":"2018-11-29","close":48480.0},{"date":"2018-11-30","close":50344.0},{"date":"2018-12-03","close":50624.0},{"date":"2018-12-04","close":49505.0},{"date":"2018-12-05","close":47454.0},{"date":"2018-12-06","close":45869.0},{"date":"2018-12-07","close":45683.0},{"date":"2018-12-10","close":44145.0},{"date":"2018-12-11","close":42047.0},{"date":"2018-12-12","close":43539.0},{"date":"2018-12-13","close":45077.0},{"date":"2018-12-14","close":44191.0},{"date":"2018-12-17","close":42746.0},{"date":"2018-12-18","close":41348.0},{"date":"2018-12-19","close":42793.0},{"date":"2018-12-20","close":41954.0},{"date":"2018-12-21","close":42140.0},{"date":"2018-12-24","close":41208.0},{"date":"2018-12-26","close":39343.0},{"date":"2018-12-27","close":42373.0},{"date":"2018-12-28","close":44331.0},{"date":"2019-01-02","close":43212.0},{"date":"2019-01-03","close":42886.0},{"date":"2019-01-04","close":42793.0},{"date":"2019-01-07","close":41954.0},{"date":"2019-01-08","close":41767.0},{"date":"2019-01-09","close":42373.0},{"date":"2019-01-10","close":43772.0},{"date":"2019-01-11","close":42979.0},{"date":"2019-01-14","close":42280.0},{"date":"2019-01-15","close":42606.0},{"date":"2019-01-16","close":43026.0},{"date":"2019-01-17","close":44984.0},{"date":"2019-01-18","close":45217.0},{"date":"2019-01-21","close":46708.0},{"date":"2019-01-22","close":46802.0},{"date":"2019-01-23","close":46149.0},{"date":"2019-01-24","close":47734.0},{"date":"2019-01-25","close":47361.0},{"date":"2019-01-28","close":47920.0},{"date":"2019-01-29","close":47641.0},{"date":"2019-01-30","close":47268.0},{"date":"2019-01-31","close":47454.0},{"date":"2019-02-01","close":46895.0},{"date":"2019-02-07","close":48014.0},{"date":"2019-02-08","close":47827.0},{"date":"2019-02-11","close":49412.0},{"date":"2019-02-12","close":48293.0},{"date":"2019-02-13","close":48387.0},{"date":"2019-02-14","close":48853.0},{"date":"2019-02-15","close":48293.0},{"date":"2019-02-18","close":48293.0},{"date":"2019-02-19","close":48573.0},{"date":"2019-02-20","close":49505.0},{"date":"2019-02-21","close":49599.0},{"date":"2019-02-22","close":49132.0},{"date":"2019-02-25","close":48853.0},{"date":"2019-02-26","close":48946.0},{"date":"2019-02-27","close":49505.0},{"date":"2019-02-28","close":49226.0},{"date":"2019-03-04","close":52862.0},{"date":"2019-03-05","close":52862.0},{"date":"2019-03-06","close":53235.0},{"date":"2019-03-07","close":51929.0},{"date":"2019-03-08","close":51370.0},{"date":"2019-03-11","close":51650.0},{"date":"2019-03-12","close":52116.0},{"date":"2019-03-13","close":53141.0},{"date":"2019-03-14","close":53141.0},{"date":"2019-03-15","close":52209.0},{"date":"2019-03-18","close":52489.0},{"date":"2019-03-19","close":52489.0},{"date":"2019-03-20","close":50811.0},{"date":"2019-03-21","close":50065.0},{"date":"2019-03-22","close":49039.0},{"date":"2019-03-25","close":47920.0},{"date":"2019-03-26","close":49505.0},{"date":"2019-03-27","close":48200.0},{"date":"2019-03-28","close":46615.0},{"date":"2019-03-29","close":47268.0},{"date":"2019-04-01","close":46802.0},{"date":"2019-04-02","close":45683.0},{"date":"2019-04-03","close":45450.0},{"date":"2019-04-04","close":46149.0},{"date":"2019-04-05","close":46242.0},{"date":"2019-04-08","close":45823.0},{"date":"2019-04-09","close":46009.0},{"date":"2019-04-10","close":46382.0},{"date":"2019-04-11","close":47734.0},{"date":"2019-04-12","close":47641.0},{"date":"2019-04-15","close":48666.0},{"date":"2019-04-16","close":48387.0},{"date":"2019-04-17","close":47641.0},{"date":"2019-04-18","close":48387.0},{"date":"2019-04-19","close":48666.0},{"date":"2019-04-22","close":48293.0},{"date":"2019-04-23","close":47827.0},{"date":"2019-04-24","close":47548.0},{"date":"2019-04-25","close":46988.0},{"date":"2019-04-26","close":46708.0},{"date":"2019-04-29","close":46802.0},{"date":"2019-04-30","close":46802.0},{"date":"2019-05-02","close":46802.0},{"date":"2019-05-03","close":48573.0},{"date":"2019-05-07","close":48014.0},{"date":"2019-05-08","close":47175.0},{"date":"2019-05-09","close":46382.0},{"date":"2019-05-10","close":46009.0},{"date":"2019-05-13","close":43865.0},{"date":"2019-05-14","close":42746.0},{"date":"2019-05-15","close":44238.0},{"date":"2019-05-16","close":43166.0},{"date":"2019-05-17","close":43352.0},{"date":"2019-05-20","close":41301.0},{"date":"2019-05-21","close":41394.0},{"date":"2019-05-22","close":41721.0},{"date":"2019-05-23","close":40462.0},{"date":"2019-05-24","close":39903.0},{"date":"2019-05-27","close":38970.0},{"date":"2019-05-28","close":39390.0},{"date":"2019-05-29","close":39390.0},{"date":"2019-05-30","close":39110.0},{"date":"2019-05-31","close":39390.0},{"date":"2019-06-03","close":39390.0},{"date":"2019-06-04","close":40369.0},{"date":"2019-06-05","close":41348.0},{"date":"2019-06-07","close":41814.0},{"date":"2019-06-10","close":42886.0},{"date":"2019-06-11","close":43818.0},{"date":"2019-06-12","close":43818.0},{"date":"2019-06-13","close":45683.0},{"date":"2019-06-14","close":45916.0},{"date":"2019-06-17","close":45869.0},{"date":"2019-06-18","close":44424.0},{"date":"2019-06-19","close":44751.0},{"date":"2019-06-20","close":46149.0},{"date":"2019-06-21","close":46615.0},{"date":"2019-06-24","close":46615.0},{"date":"2019-06-25","close":46475.0},{"date":"2019-06-26","close":46102.0},{"date":"2019-06-27","close":46102.0},{"date":"2019-06-28","close":45916.0},{"date":"2019-07-01","close":44471.0},{"date":"2019-07-02","close":46569.0},{"date":"2019-07-03","close":46708.0},{"date":"2019-07-04","close":47081.0},{"date":"2019-07-05","close":47548.0},{"date":"2019-07-08","close":46289.0},{"date":"2019-07-09","close":46802.0},{"date":"2019-07-10","close":47827.0},{"date":"2019-07-11","close":48480.0},{"date":"2019-07-12","close":48946.0},{"date":"2019-07-15","close":48946.0},{"date":"2019-07-16","close":48200.0},{"date":"2019-07-17","close":48107.0},{"date":"2019-07-18","close":48666.0},{"date":"2019-07-19","close":48666.0},{"date":"2019-07-22","close":48666.0},{"date":"2019-07-23","close":48387.0},{"date":"2019-07-24","close":48014.0},{"date":"2019-07-25","close":47548.0},{"date":"2019-07-26","close":46429.0},{"date":"2019-07-29","close":43772.0},{"date":"2019-07-30","close":44238.0},{"date":"2019-07-31","close":44611.0},{"date":"2019-08-01","close":44051.0},{"date":"2019-08-02","close":43912.0},{"date":"2019-08-05","close":39996.0},{"date":"2019-08-06","close":39903.0},{"date":"2019-08-07","close":40182.0},{"date":"2019-08-08","close":42513.0},{"date":"2019-08-09","close":45776.0},{"date":"2019-08-12","close":45776.0},{"date":"2019-08-13","close":45077.0},{"date":"2019-08-14","close":45916.0},{"date":"2019-08-16","close":45590.0},{"date":"2019-08-19","close":45263.0},{"date":"2019-08-20","close":44378.0},{"date":"2019-08-21","close":46289.0},{"date":"2019-08-22","close":46289.0},{"date":"2019-08-23","close":46895.0},{"date":"2019-08-26","close":44984.0},{"date":"2019-08-27","close":44751.0},{"date":"2019-08-28","close":45403.0},{"date":"2019-08-29","close":45403.0},{"date":"2019-08-30","close":46149.0},{"date":"2019-09-02","close":45636.0},{"date":"2019-09-03","close":45776.0},{"date":"2019-09-04","close":46522.0},{"date":"2019-09-05","close":46522.0},{"date":"2019-09-06","close":45683.0},{"date":"2019-09-09","close":46336.0},{"date":"2019-09-10","close":45217.0},{"date":"2019-09-11","close":44890.0},{"date":"2019-09-16","close":45590.0},{"date":"2019-09-17","close":46196.0},{"date":"2019-09-18","close":45450.0},{"date":"2019-09-19","close":45450.0},{"date":"2019-09-20","close":44890.0},{"date":"2019-09-23","close":44518.0},{"date":"2019-09-24","close":44518.0},{"date":"2019-09-25","close":43306.0},{"date":"2019-09-26","close":42513.0},{"date":"2019-09-27","close":41674.0},{"date":"2019-09-30","close":41208.0},{"date":"2019-10-01","close":41115.0},{"date":"2019-10-02","close":41161.0},{"date":"2019-10-04","close":40788.0},{"date":"2019-10-07","close":40462.0},{"date":"2019-10-08","close":40462.0},{"date":"2019-10-10","close":41021.0},{"date":"2019-10-11","close":41487.0},{"date":"2019-10-14","close":41441.0},{"date":"2019-10-15","close":41301.0},{"date":"2019-10-16","close":41487.0},{"date":"2019-10-17","close":42420.0},{"date":"2019-10-18","close":41627.0},{"date":"2019-10-21","close":40788.0},{"date":"2019-10-22","close":41021.0},{"date":"2019-10-23","close":46429.0},{"date":"2019-10-24","close":44005.0},{"date":"2019-10-25","close":42560.0},{"date":"2019-10-28","close":44611.0},{"date":"2019-10-29","close":44890.0},{"date":"2019-10-30","close":45310.0},{"date":"2019-10-31","close":45217.0},{"date":"2019-11-01","close":45776.0},{"date":"2019-11-04","close":45263.0},{"date":"2019-11-05","close":48573.0},{"date":"2019-11-06","close":47734.0},{"date":"2019-11-07","close":49412.0},{"date":"2019-11-08","close":48666.0},{"date":"2019-11-11","close":46475.0},{"date":"2019-11-12","close":47268.0},{"date":"2019-11-13","close":47548.0},{"date":"2019-11-14","close":48293.0},{"date":"2019-11-15","close":47734.0},{"date":"2019-11-18","close":48387.0},{"date":"2019-11-19","close":49132.0},{"date":"2019-11-20","close":47175.0},{"date":"2019-11-21","close":46429.0},{"date":"2019-11-22","close":45776.0},{"date":"2019-11-25","close":46615.0},{"date":"2019-11-26","close":46615.0},{"date":"2019-11-27","close":48573.0},{"date":"2019-11-28","close":47641.0},{"date":"2019-11-29","close":46242.0},{"date":"2019-12-02","close":46149.0},{"date":"2019-12-03","close":46475.0},{"date":"2019-12-04","close":45963.0},{"date":"2019-12-05","close":44937.0},{"date":"2019-12-06","close":45636.0},{"date":"2019-12-09","close":45683.0},{"date":"2019-12-10","close":45496.0},{"date":"2019-12-11","close":46149.0},{"date":"2019-12-12","close":45963.0},{"date":"2019-12-13","close":45310.0},{"date":"2019-12-16","close":45496.0},{"date":"2019-12-17","close":45170.0},{"date":"2019-12-18","close":45310.0},{"date":"2019-12-19","close":45030.0},{"date":"2019-12-20","close":44051.0},{"date":"2019-12-23","close":42513.0},{"date":"2019-12-24","close":42093.0},{"date":"2019-12-26","close":42560.0},{"date":"2019-12-27","close":43539.0},{"date":"2019-12-30","close":43818.0},{"date":"2020-01-02","close":44937.0},{"date":"2020-01-03","close":44657.0},{"date":"2020-01-06","close":43166.0},{"date":"2020-01-07","close":43539.0},{"date":"2020-01-08","close":41208.0},{"date":"2020-01-09","close":42513.0},{"date":"2020-01-10","close":42746.0},{"date":"2020-01-13","close":43259.0},{"date":"2020-01-14","close":42886.0},{"date":"2020-01-15","close":41814.0},{"date":"2020-01-16","close":41814.0},{"date":"2020-01-17","close":43772.0},{"date":"2020-01-20","close":43259.0},{"date":"2020-01-21","close":42746.0},{"date":"2020-01-22","close":43026.0},{"date":"2020-01-23","close":42280.0},{"date":"2020-01-28","close":40509.0},{"date":"2020-01-29","close":40742.0},{"date":"2020-01-30","close":39203.0},{"date":"2020-01-31","close":38504.0},{"date":"2020-02-03","close":37898.0},{"date":"2020-02-04","close":39623.0},{"date":"2020-02-05","close":39576.0},{"date":"2020-02-06","close":40089.0},{"date":"2020-02-07","close":40089.0},{"date":"2020-02-10","close":40322.0},{"date":"2020-02-11","close":40322.0},{"date":"2020-02-12","close":40322.0},{"date":"2020-02-13","close":40462.0},{"date":"2020-02-14","close":39483.0},{"date":"2020-02-17","close":40089.0},{"date":"2020-02-18","close":39576.0},{"date":"2020-02-19","close":40136.0},{"date":"2020-02-20","close":42420.0},{"date":"2020-02-21","close":36639.0},{"date":"2020-02-24","close":33003.0},{"date":"2020-02-25","close":33237.0},{"date":"2020-02-26","close":32304.0},{"date":"2020-02-27","close":29834.0},{"date":"2020-02-28","close":28295.0},{"date":"2020-03-02","close":29554.0},{"date":"2020-03-03","close":30020.0},{"date":"2020-03-04","close":30206.0},{"date":"2020-03-05","close":31418.0},{"date":"2020-03-06","close":30766.0},{"date":"2020-03-09","close":28388.0},{"date":"2020-03-10","close":28482.0},{"date":"2020-03-11","close":27689.0},{"date":"2020-03-12","close":24892.0},{"date":"2020-03-13","close":21443.0},{"date":"2020-03-16","close":22049.0},{"date":"2020-03-17","close":21909.0},{"date":"2020-03-18","close":21163.0},{"date":"2020-03-19","close":17107.0},{"date":"2020-03-20","close":18459.0},{"date":"2020-03-23","close":16968.0},{"date":"2020-03-24","close":17620.0},{"date":"2020-03-25","close":19811.0},{"date":"2020-03-26","close":21909.0},{"date":"2020-03-27","close":22235.0},{"date":"2020-03-30","close":22934.0},{"date":"2020-03-31","close":23774.0},{"date":"2020-04-01","close":23401.0},{"date":"2020-04-02","close":23494.0},{"date":"2020-04-03","close":24986.0},{"date":"2020-04-06","close":25079.0},{"date":"2020-04-07","close":26198.0},{"date":"2020-04-08","close":27456.0},{"date":"2020-04-09","close":27782.0},{"date":"2020-04-10","close":27922.0},{"date":"2020-04-13","close":26477.0},{"date":"2020-04-14","close":26710.0},{"date":"2020-04-16","close":26477.0},{"date":"2020-04-17","close":28202.0},{"date":"2020-04-20","close":30206.0},{"date":"2020-04-21","close":29041.0},{"date":"2020-04-22","close":28808.0},{"date":"2020-04-23","close":32631.0},{"date":"2020-04-24","close":30952.0},{"date":"2020-04-27","close":30952.0},{"date":"2020-04-28","close":31092.0},{"date":"2020-04-29","close":30533.0},{"date":"2020-05-04","close":30113.0},{"date":"2020-05-06","close":31139.0},{"date":"2020-05-07","close":33703.0},{"date":"2020-05-08","close":32864.0},{"date":"2020-05-11","close":33749.0},{"date":"2020-05-12","close":33703.0},{"date":"2020-05-13","close":33982.0},{"date":"2020-05-14","close":34961.0},{"date":"2020-05-15","close":35427.0},{"date":"2020-05-18","close":36826.0},{"date":"2020-05-19","close":36360.0},{"date":"2020-05-20","close":36826.0},{"date":"2020-05-21","close":36686.0},{"date":"2020-05-22","close":35894.0},{"date":"2020-05-25","close":36826.0},{"date":"2020-05-26","close":36826.0},{"date":"2020-05-27","close":37665.0},{"date":"2020-05-28","close":37292.0},{"date":"2020-05-29","close":36453.0},{"date":"2020-06-01","close":36173.0},{"date":"2020-06-02","close":36826.0},{"date":"2020-06-03","close":36453.0},{"date":"2020-06-04","close":36406.0},{"date":"2020-06-05","close":36220.0},{"date":"2020-06-08","close":40089.0},{"date":"2020-06-09","close":38784.0},{"date":"2020-06-10","close":39250.0},{"date":"2020-06-11","close":38924.0},{"date":"2020-06-12","close":40089.0},{"date":"2020-06-15","close":37245.0},{"date":"2020-06-16","close":39157.0},{"date":"2020-06-17","close":37758.0},{"date":"2020-06-18","close":36826.0},{"date":"2020-06-19","close":36453.0},{"date":"2020-06-22","close":36360.0},{"date":"2020-06-23","close":35894.0},{"date":"2020-06-24","close":36826.0},{"date":"2020-06-25","close":35894.0},{"date":"2020-06-26","close":35847.0},{"date":"2020-06-29","close":35194.0},{"date":"2020-06-30","close":36033.0},{"date":"2020-07-01","close":36500.0},{"date":"2020-07-02","close":37618.0},{"date":"2020-07-03","close":37665.0},{"date":"2020-07-06","close":37385.0},{"date":"2020-07-07","close":36966.0},{"date":"2020-07-08","close":36500.0},{"date":"2020-07-09","close":37106.0},{"date":"2020-07-10","close":36639.0},{"date":"2020-07-13","close":35894.0},{"date":"2020-07-14","close":37245.0},{"date":"2020-07-15","close":37059.0},{"date":"2020-07-16","close":36826.0},{"date":"2020-07-17","close":35894.0},{"date":"2020-07-20","close":34495.0},{"date":"2020-07-21","close":44844.0},{"date":"2020-07-22","close":49412.0},{"date":"2020-07-23","close":46149.0},{"date":"2020-07-24","close":45590.0},{"date":"2020-07-27","close":42700.0},{"date":"2020-07-28","close":47175.0},{"date":"2020-07-29","close":45217.0},{"date":"2020-07-30","close":46382.0},{"date":"2020-07-31","close":46429.0},{"date":"2020-08-03","close":50158.0},{"date":"2020-08-04","close":51743.0},{"date":"2020-08-05","close":50811.0},{"date":"2020-08-06","close":52862.0},{"date":"2020-08-07","close":51556.0},{"date":"2020-08-10","close":50251.0},{"date":"2020-08-11","close":55752.0},{"date":"2020-08-12","close":52396.0},{"date":"2020-08-13","close":51090.0},{"date":"2020-08-14","close":47920.0},{"date":"2020-08-18","close":45124.0},{"date":"2020-08-19","close":46336.0},{"date":"2020-08-20","close":44378.0},{"date":"2020-08-21","close":43445.0},{"date":"2020-08-24","close":45170.0},{"date":"2020-08-25","close":46336.0},{"date":"2020-08-26","close":46988.0},{"date":"2020-08-27","close":45683.0},{"date":"2020-08-28","close":45263.0},{"date":"2020-08-31","close":46615.0},{"date":"2020-09-01","close":46149.0},{"date":"2020-09-02","close":47175.0},{"date":"2020-09-03","close":47081.0},{"date":"2020-09-04","close":47268.0},{"date":"2020-09-07","close":47361.0},{"date":"2020-09-08","close":46569.0},{"date":"2020-09-09","close":46615.0},{"date":"2020-09-10","close":46382.0},{"date":"2020-09-11","close":46988.0},{"date":"2020-09-14","close":47920.0},{"date":"2020-09-15","close":48853.0},{"date":"2020-09-16","close":46895.0},{"date":"2020-09-17","close":46802.0},{"date":"2020-09-18","close":46708.0},{"date":"2020-09-21","close":45543.0},{"date":"2020-09-22","close":42886.0},{"date":"2020-09-23","close":43259.0},{"date":"2020-09-24","close":41767.0},{"date":"2020-09-25","close":43865.0},{"date":"2020-09-28","close":43912.0},{"date":"2020-09-29","close":44145.0},{"date":"2020-10-05","close":43585.0},{"date":"2020-10-06","close":44284.0},{"date":"2020-10-07","close":44191.0},{"date":"2020-10-08","close":45730.0},{"date":"2020-10-12","close":45496.0},{"date":"2020-10-13","close":45124.0},{"date":"2020-10-14","close":44378.0},{"date":"2020-10-15","close":43585.0},{"date":"2020-10-16","close":42793.0},{"date":"2020-10-19","close":41581.0},{"date":"2020-10-20","close":41581.0},{"date":"2020-10-21","close":41487.0},{"date":"2020-10-22","close":41487.0},{"date":"2020-10-23","close":40462.0},{"date":"2020-10-26","close":39157.0},{"date":"2020-10-27","close":39250.0},{"date":"2020-10-28","close":39110.0},{"date":"2020-10-29","close":38504.0},{"date":"2020-10-30","close":37572.0},{"date":"2020-11-02","close":37292.0},{"date":"2020-11-03","close":38457.0},{"date":"2020-11-04","close":38830.0},{"date":"2020-11-05","close":40742.0},{"date":"2020-11-06","close":40928.0},{"date":"2020-11-09","close":40555.0},{"date":"2020-11-10","close":39809.0},{"date":"2020-11-11","close":40042.0},{"date":"2020-11-12","close":40136.0},{"date":"2020-11-13","close":39530.0},{"date":"2020-11-16","close":40182.0},{"date":"2020-11-17","close":40369.0},{"date":"2020-11-18","close":41954.0},{"date":"2020-11-19","close":40742.0},{"date":"2020-11-20","close":41954.0},{"date":"2020-11-23","close":41487.0},{"date":"2020-11-24","close":42233.0},{"date":"2020-11-25","close":41674.0},{"date":"2020-11-26","close":40928.0},{"date":"2020-11-27","close":40975.0},{"date":"2020-11-30","close":41814.0},{"date":"2020-12-01","close":40835.0},{"date":"2020-12-02","close":40229.0},{"date":"2020-12-03","close":40275.0},{"date":"2020-12-04","close":39530.0},{"date":"2020-12-07","close":39809.0},{"date":"2020-12-08","close":39157.0},{"date":"2020-12-09","close":39157.0},{"date":"2020-12-10","close":38597.0},{"date":"2020-12-11","close":38691.0},{"date":"2020-12-14","close":37665.0},{"date":"2020-12-15","close":37712.0},{"date":"2020-12-16","close":37945.0},{"date":"2020-12-17","close":37572.0},{"date":"2020-12-18","close":37152.0},{"date":"2020-12-21","close":37665.0},{"date":"2020-12-22","close":36220.0},{"date":"2020-12-23","close":35241.0},{"date":"2020-12-24","close":35241.0},{"date":"2020-12-28","close":34449.0},{"date":"2020-12-29","close":34915.0},{"date":"2020-12-30","close":37152.0},{"date":"2021-01-04","close":32200.0},{"date":"2021-01-05","close":32040.0},{"date":"2021-01-06","close":33360.0},{"date":"2021-01-07","close":32440.0},{"date":"2021-01-08","close":31520.0},{"date":"2021-01-11","close":30280.0},{"date":"2021-01-12","close":30760.0},{"date":"2021-01-13","close":30960.0},{"date":"2021-01-14","close":31200.0},{"date":"2021-01-15","close":30280.0},{"date":"2021-01-18","close":29720.0},{"date":"2021-01-19","close":29560.0},{"date":"2021-01-20","close":30000.0},{"date":"2021-01-21","close":30480.0},{"date":"2021-01-22","close":30200.0},{"date":"2021-01-25","close":30520.0},{"date":"2021-01-26","close":30080.0},{"date":"2021-01-27","close":29760.0},{"date":"2021-01-28","close":28960.0},{"date":"2021-01-29","close":27880.0},{"date":"2021-02-01","close":28040.0},{"date":"2021-02-02","close":29640.0},{"date":"2021-02-03","close":29760.0},{"date":"2021-02-04","close":30040.0},{"date":"2021-02-05","close":30960.0},{"date":"2021-02-08","close":30560.0},{"date":"2021-02-09","close":30520.0},{"date":"2021-02-10","close":30040.0},{"date":"2021-02-15","close":30680.0},{"date":"2021-02-16","close":30240.0},{"date":"2021-02-17","close":30280.0},{"date":"2021-02-18","close":31200.0},{"date":"2021-02-19","close":30760.0},{"date":"2021-02-22","close":30200.0},{"date":"2021-02-23","close":29960.0},{"date":"2021-02-24","close":28800.0},{"date":"2021-02-25","close":29040.0},{"date":"2021-02-26","close":28320.0},{"date":"2021-03-02","close":27920.0},{"date":"2021-03-03","close":28800.0},{"date":"2021-03-04","close":28720.0},{"date":"2021-03-05","close":28280.0},{"date":"2021-03-08","close":27840.0},{"date":"2021-03-09","close":27120.0},{"date":"2021-03-10","close":26320.0},{"date":"2021-03-11","close":26120.0},{"date":"2021-03-12","close":26240.0},{"date":"2021-03-15","close":27960.0},{"date":"2021-03-16","close":27400.0},{"date":"2021-03-17","close":30160.0},{"date":"2021-03-18","close":29480.0},{"date":"2021-03-19","close":29680.0},{"date":"2021-03-22","close":29480.0},{"date":"2021-03-23","close":28640.0},{"date":"2021-03-24","close":28760.0},{"date":"2021-03-25","close":29240.0},{"date":"2021-03-26","close":29040.0},{"date":"2021-03-29","close":28760.0},{"date":"2021-03-30","close":28760.0},{"date":"2021-03-31","close":28680.0},{"date":"2021-04-01","close":28840.0},{"date":"2021-04-02","close":28600.0},{"date":"2021-04-05","close":28160.0},{"date":"2021-04-06","close":27600.0},{"date":"2021-04-07","close":27600.0},{"date":"2021-04-08","close":27520.0},{"date":"2021-04-09","close":28200.0},{"date":"2021-04-12","close":28760.0},{"date":"2021-04-13","close":29920.0},{"date":"2021-04-14","close":31920.0},{"date":"2021-04-15","close":31400.0},{"date":"2021-04-16","close":33120.0},{"date":"2021-04-19","close":32600.0},{"date":"2021-04-20","close":32160.0},{"date":"2021-04-21","close":32000.0},{"date":"2021-04-22","close":32040.0},{"date":"2021-04-23","close":32000.0},{"date":"2021-04-26","close":31120.0},{"date":"2021-04-27","close":31000.0},{"date":"2021-04-28","close":30400.0},{"date":"2021-04-29","close":30960.0},{"date":"2021-04-30","close":30240.0},{"date":"2021-05-03","close":30440.0},{"date":"2021-05-04","close":29920.0},{"date":"2021-05-06","close":30480.0},{"date":"2021-05-07","close":30280.0},{"date":"2021-05-10","close":30320.0},{"date":"2021-05-11","close":29840.0},{"date":"2021-05-12","close":29720.0},{"date":"2021-05-13","close":29400.0},{"date":"2021-05-14","close":29480.0},{"date":"2021-05-17","close":29920.0},{"date":"2021-05-18","close":29880.0},{"date":"2021-05-20","close":29560.0},{"date":"2021-05-21","close":29520.0},{"date":"2021-05-24","close":28560.0},{"date":"2021-05-25","close":28920.0},{"date":"2021-05-26","close":28960.0},{"date":"2021-05-27","close":29200.0},{"date":"2021-05-28","close":29080.0},{"date":"2021-05-31","close":30960.0},{"date":"2021-06-01","close":30240.0},{"date":"2021-06-02","close":30360.0},{"date":"2021-06-03","close":31600.0},{"date":"2021-06-04","close":31640.0},{"date":"2021-06-07","close":31120.0},{"date":"2021-06-08","close":31880.0},{"date":"2021-06-09","close":30000.0},{"date":"2021-06-10","close":29520.0},{"date":"2021-06-11","close":28920.0},{"date":"2021-06-14","close":27840.0},{"date":"2021-06-15","close":27560.0},{"date":"2021-06-16","close":27800.0},{"date":"2021-06-17","close":28160.0},{"date":"2021-06-18","close":27960.0},{"date":"2021-06-21","close":27120.0},{"date":"2021-06-22","close":27160.0},{"date":"2021-06-23","close":26520.0},{"date":"2021-06-24","close":26080.0},{"date":"2021-06-25","close":26760.0},{"date":"2021-06-28","close":27000.0},{"date":"2021-06-29","close":26800.0},{"date":"2021-06-30","close":27240.0},{"date":"2021-07-01","close":26960.0},{"date":"2021-07-02","close":26480.0},{"date":"2021-07-05","close":26920.0},{"date":"2021-07-06","close":27600.0},{"date":"2021-07-07","close":28200.0},{"date":"2021-07-08","close":27520.0},{"date":"2021-07-09","close":27160.0},{"date":"2021-07-12","close":27520.0},{"date":"2021-07-13","close":27480.0},{"date":"2021-07-14","close":27480.0},{"date":"2021-07-15","close":27440.0},{"date":"2021-07-16","close":26600.0},{"date":"2021-07-19","close":26600.0},{"date":"2021-07-20","close":26360.0},{"date":"2021-07-21","close":26040.0},{"date":"2021-07-22","close":25880.0},{"date":"2021-07-23","close":25800.0},{"date":"2021-07-26","close":25560.0},{"date":"2021-07-27","close":25320.0},{"date":"2021-07-28","close":24800.0},{"date":"2021-07-29","close":24360.0},{"date":"2021-07-30","close":24000.0},{"date":"2021-08-02","close":24160.0},{"date":"2021-08-03","close":24160.0},{"date":"2021-08-04","close":24240.0},{"date":"2021-08-05","close":24880.0},{"date":"2021-08-06","close":24560.0},{"date":"2021-08-09","close":24200.0},{"date":"2021-08-10","close":24160.0},{"date":"2021-08-11","close":23440.0},{"date":"2021-08-12","close":23040.0},{"date":"2021-08-13","close":22640.0},{"date":"2021-08-17","close":22520.0},{"date":"2021-08-18","close":22600.0},{"date":"2021-08-19","close":21800.0},{"date":"2021-08-20","close":20360.0},{"date":"2021-08-23","close":21320.0},{"date":"2021-08-24","close":22400.0},{"date":"2021-08-25","close":22480.0},{"date":"2021-08-26","close":22360.0},{"date":"2021-08-27","close":22360.0},{"date":"2021-08-30","close":22520.0},{"date":"2021-08-31","close":22560.0},{"date":"2021-09-01","close":22720.0},{"date":"2021-09-02","close":22640.0},{"date":"2021-09-03","close":22880.0},{"date":"2021-09-06","close":23880.0},{"date":"2021-09-07","close":23920.0},{"date":"2021-09-08","close":24120.0},{"date":"2021-09-09","close":24080.0},{"date":"2021-09-10","close":23920.0},{"date":"2021-09-13","close":22960.0},{"date":"2021-09-14","close":22800.0},{"date":"2021-09-15","close":22680.0},{"date":"2021-09-16","close":22040.0},{"date":"2021-09-17","close":21880.0},{"date":"2021-09-23","close":21360.0},{"date":"2021-09-24","close":21600.0},{"date":"2021-09-27","close":21240.0},{"date":"2021-09-28","close":22240.0},{"date":"2021-09-29","close":24360.0},{"date":"2021-09-30","close":24760.0},{"date":"2021-10-01","close":24120.0},{"date":"2021-10-05","close":24360.0},{"date":"2021-10-06","close":23200.0},{"date":"2021-10-07","close":23440.0},{"date":"2021-10-08","close":22880.0},{"date":"2021-10-12","close":21880.0},{"date":"2021-10-13","close":22160.0},{"date":"2021-10-14","close":22520.0},{"date":"2021-10-15","close":23000.0},{"date":"2021-10-18","close":22520.0},{"date":"2021-10-19","close":22480.0},{"date":"2021-10-20","close":22360.0},{"date":"2021-10-21","close":21480.0},{"date":"2021-10-22","close":21360.0},{"date":"2021-10-25","close":21160.0},{"date":"2021-10-26","close":21680.0},{"date":"2021-10-27","close":21520.0},{"date":"2021-10-28","close":21680.0},{"date":"2021-10-29","close":21600.0},{"date":"2021-11-01","close":21560.0},{"date":"2021-11-02","close":22560.0},{"date":"2021-11-03","close":22320.0},{"date":"2021-11-04","close":21840.0},{"date":"2021-11-05","close":20920.0},{"date":"2021-11-08","close":21680.0},{"date":"2021-11-09","close":21480.0},{"date":"2021-11-10","close":20800.0},{"date":"2021-11-11","close":20560.0},{"date":"2021-11-12","close":20600.0},{"date":"2021-11-15","close":20960.0},{"date":"2021-11-16","close":20760.0},{"date":"2021-11-17","close":20480.0},{"date":"2021-11-18","close":20080.0},{"date":"2021-11-19","close":20000.0},{"date":"2021-11-22","close":21040.0},{"date":"2021-11-23","close":20760.0},{"date":"2021-11-24","close":21000.0},{"date":"2021-11-25","close":20600.0},{"date":"2021-11-26","close":20160.0},{"date":"2021-11-29","close":19720.0},{"date":"2021-11-30","close":18800.0},{"date":"2021-12-01","close":18880.0},{"date":"2021-12-02","close":18840.0},{"date":"2021-12-03","close":19520.0},{"date":"2021-12-06","close":19440.0},{"date":"2021-12-07","close":19840.0},{"date":"2021-12-08","close":20040.0},{"date":"2021-12-09","close":20520.0},{"date":"2021-12-10","close":20600.0},{"date":"2021-12-13","close":20320.0},{"date":"2021-12-14","close":20240.0},{"date":"2021-12-15","close":20320.0},{"date":"2021-12-16","close":19880.0},{"date":"2021-12-17","close":19920.0},{"date":"2021-12-20","close":19320.0},{"date":"2021-12-21","close":19440.0},{"date":"2021-12-22","close":19440.0},{"date":"2021-12-23","close":20000.0},{"date":"2021-12-24","close":19840.0},{"date":"2021-12-27","close":20040.0},{"date":"2021-12-28","close":20000.0},{"date":"2021-12-29","close":20200.0},{"date":"2021-12-30","close":20640.0},{"date":"2022-01-03","close":24333.0},{"date":"2022-01-04","close":20880.0},{"date":"2022-01-05","close":20480.0},{"date":"2022-01-06","close":21600.0},{"date":"2022-01-07","close":21320.0},{"date":"2022-01-10","close":20760.0},{"date":"2022-01-11","close":20600.0},{"date":"2022-01-12","close":21240.0},{"date":"2022-01-13","close":20960.0},{"date":"2022-01-14","close":20600.0},{"date":"2022-01-17","close":20080.0},{"date":"2022-01-18","close":19400.0},{"date":"2022-01-19","close":19240.0},{"date":"2022-01-20","close":19440.0},{"date":"2022-01-21","close":19320.0},{"date":"2022-01-24","close":18560.0},{"date":"2022-01-25","close":17840.0},{"date":"2022-01-26","close":17840.0},{"date":"2022-01-27","close":17240.0},{"date":"2022-01-28","close":17760.0},{"date":"2022-02-03","close":18400.0},{"date":"2022-02-04","close":18520.0},{"date":"2022-02-07","close":18760.0},{"date":"2022-02-08","close":18760.0},{"date":"2022-02-09","close":18760.0},{"date":"2022-02-10","close":18800.0},{"date":"2022-02-11","close":18320.0},{"date":"2022-02-14","close":17600.0},{"date":"2022-02-15","close":16240.0},{"date":"2022-02-16","close":17280.0},{"date":"2022-02-17","close":17200.0},{"date":"2022-02-18","close":17240.0},{"date":"2022-02-21","close":17240.0},{"date":"2022-02-22","close":17240.0},{"date":"2022-02-23","close":17240.0},{"date":"2022-02-24","close":16120.0},{"date":"2022-02-25","close":16640.0},{"date":"2022-02-28","close":16640.0},{"date":"2022-03-02","close":17440.0},{"date":"2022-03-03","close":17560.0},{"date":"2022-03-04","close":17560.0},{"date":"2022-03-07","close":17080.0},{"date":"2022-03-08","close":16840.0},{"date":"2022-03-10","close":16840.0},{"date":"2022-03-11","close":16840.0},{"date":"2022-03-14","close":17040.0},{"date":"2022-03-15","close":17040.0},{"date":"2022-03-16","close":17040.0},{"date":"2022-03-17","close":17040.0},{"date":"2022-03-18","close":17800.0},{"date":"2022-03-21","close":17800.0},{"date":"2022-03-22","close":17760.0},{"date":"2022-03-23","close":17960.0},{"date":"2022-03-24","close":17960.0},{"date":"2022-03-25","close":17880.0},{"date":"2022-03-28","close":17960.0},{"date":"2022-03-29","close":18240.0},{"date":"2022-03-30","close":18240.0},{"date":"2022-03-31","close":18640.0},{"date":"2022-04-01","close":18840.0},{"date":"2022-04-04","close":19280.0},{"date":"2022-04-05","close":19440.0},{"date":"2022-04-06","close":19160.0},{"date":"2022-04-07","close":18760.0},{"date":"2022-04-08","close":18680.0},{"date":"2022-04-11","close":18560.0},{"date":"2022-04-12","close":18560.0},{"date":"2022-04-13","close":18800.0},{"date":"2022-04-14","close":18680.0},{"date":"2022-04-15","close":18720.0},{"date":"2022-04-18","close":18600.0},{"date":"2022-04-19","close":18520.0},{"date":"2022-04-20","close":19120.0},{"date":"2022-04-21","close":20080.0},{"date":"2022-04-22","close":19880.0},{"date":"2022-04-25","close":19440.0},{"date":"2022-04-26","close":18000.0},{"date":"2022-04-27","close":17920.0},{"date":"2022-04-28","close":17600.0},{"date":"2022-04-29","close":17600.0},{"date":"2022-05-02","close":17720.0},{"date":"2022-05-03","close":17640.0},{"date":"2022-05-04","close":17120.0},{"date":"2022-05-06","close":17040.0},{"date":"2022-05-09","close":19671.0},{"date":"2022-05-10","close":16880.0},{"date":"2022-05-11","close":17200.0},{"date":"2022-05-12","close":16880.0},{"date":"2022-05-13","close":17040.0},{"date":"2022-05-16","close":16920.0},{"date":"2022-05-17","close":16800.0},{"date":"2022-05-18","close":16680.0},{"date":"2022-05-19","close":16440.0},{"date":"2022-05-20","close":16560.0},{"date":"2022-05-23","close":16480.0},{"date":"2022-05-24","close":16200.0},{"date":"2022-05-25","close":16360.0},{"date":"2022-05-26","close":16400.0},{"date":"2022-05-27","close":16360.0},{"date":"2022-05-30","close":16520.0},{"date":"2022-05-31","close":16560.0},{"date":"2022-06-02","close":16560.0},{"date":"2022-06-03","close":16600.0},{"date":"2022-06-07","close":16880.0},{"date":"2022-06-08","close":16640.0},{"date":"2022-06-09","close":16480.0},{"date":"2022-06-10","close":16440.0},{"date":"2022-06-13","close":15600.0},{"date":"2022-06-14","close":15120.0},{"date":"2022-06-15","close":14720.0},{"date":"2022-06-16","close":14440.0},{"date":"2022-06-17","close":14280.0},{"date":"2022-06-20","close":13280.0},{"date":"2022-06-21","close":13560.0},{"date":"2022-06-22","close":12880.0},{"date":"2022-06-23","close":11600.0},{"date":"2022-06-24","close":12080.0},{"date":"2022-06-27","close":12720.0},{"date":"2022-06-28","close":12520.0},{"date":"2022-06-29","close":12600.0},{"date":"2022-06-30","close":12400.0},{"date":"2022-07-01","close":12040.0},{"date":"2022-07-04","close":11840.0},{"date":"2022-07-05","close":12280.0},{"date":"2022-07-06","close":12120.0},{"date":"2022-07-07","close":12600.0},{"date":"2022-07-08","close":12760.0},{"date":"2022-07-11","close":13080.0},{"date":"2022-07-12","close":12640.0},{"date":"2022-07-13","close":12960.0},{"date":"2022-07-14","close":12960.0},{"date":"2022-07-15","close":13120.0},{"date":"2022-07-18","close":13280.0},{"date":"2022-07-19","close":13240.0},{"date":"2022-07-20","close":13280.0},{"date":"2022-07-21","close":13360.0},{"date":"2022-07-22","close":13320.0},{"date":"2022-07-25","close":13360.0},{"date":"2022-07-26","close":13280.0},{"date":"2022-07-27","close":13280.0},{"date":"2022-07-28","close":13160.0},{"date":"2022-07-29","close":13320.0},{"date":"2022-08-01","close":13200.0},{"date":"2022-08-02","close":12680.0},{"date":"2022-08-03","close":12800.0},{"date":"2022-08-04","close":13040.0},{"date":"2022-08-05","close":13000.0},{"date":"2022-08-08","close":12880.0},{"date":"2022-08-09","close":13920.0},{"date":"2022-08-10","close":13920.0},{"date":"2022-08-11","close":13760.0},{"date":"2022-08-12","close":13760.0},{"date":"2022-08-16","close":13800.0},{"date":"2022-08-17","close":13360.0},{"date":"2022-08-18","close":13280.0},{"date":"2022-08-19","close":13240.0},{"date":"2022-08-22","close":12480.0},{"date":"2022-08-23","close":12160.0},{"date":"2022-08-24","close":12080.0},{"date":"2022-08-25","close":12160.0},{"date":"2022-08-26","close":12160.0},{"date":"2022-08-29","close":11640.0},{"date":"2022-08-30","close":11800.0},{"date":"2022-08-31","close":12120.0},{"date":"2022-09-01","close":11840.0},{"date":"2022-09-02","close":11360.0},{"date":"2022-09-05","close":11320.0},{"date":"2022-09-06","close":11560.0},{"date":"2022-09-07","close":11200.0},{"date":"2022-09-08","close":11440.0},{"date":"2022-09-13","close":11800.0},{"date":"2022-09-14","close":13720.0},{"date":"2022-09-15","close":12880.0},{"date":"2022-09-16","close":12360.0},{"date":"2022-09-19","close":12360.0},{"date":"2022-09-20","close":12520.0},{"date":"2022-09-21","close":12000.0},{"date":"2022-09-22","close":11480.0},{"date":"2022-09-23","close":11320.0},{"date":"2022-09-26","close":9520.0},{"date":"2022-09-27","close":9440.0},{"date":"2022-09-28","close":9520.0},{"date":"2022-09-29","close":10240.0},{"date":"2022-09-30","close":11320.0},{"date":"2022-10-04","close":11160.0},{"date":"2022-10-05","close":12200.0},{"date":"2022-10-06","close":13080.0},{"date":"2022-10-07","close":12120.0},{"date":"2022-10-11","close":11880.0},{"date":"2022-10-12","close":11280.0},{"date":"2022-10-13","close":10320.0},{"date":"2022-10-14","close":10840.0},{"date":"2022-10-17","close":10760.0},{"date":"2022-10-18","close":10920.0},{"date":"2022-10-19","close":10560.0},{"date":"2022-10-20","close":10080.0},{"date":"2022-10-21","close":9880.0},{"date":"2022-10-24","close":10000.0},{"date":"2022-10-25","close":10280.0},{"date":"2022-10-26","close":10000.0},{"date":"2022-10-27","close":10120.0},{"date":"2022-10-28","close":10120.0},{"date":"2022-10-31","close":10160.0},{"date":"2022-11-01","close":10320.0},{"date":"2022-11-02","close":10560.0},{"date":"2022-11-03","close":10360.0},{"date":"2022-11-04","close":10600.0},{"date":"2022-11-07","close":10640.0},{"date":"2022-11-08","close":10760.0},{"date":"2022-11-09","close":10680.0},{"date":"2022-11-10","close":10680.0},{"date":"2022-11-11","close":10800.0},{"date":"2022-11-14","close":11120.0},{"date":"2022-11-15","close":11280.0},{"date":"2022-11-16","close":11520.0},{"date":"2022-11-17","close":11240.0},{"date":"2022-11-18","close":11000.0},{"date":"2022-11-21","close":10880.0},{"date":"2022-11-22","close":11000.0},{"date":"2022-11-23","close":11000.0},{"date":"2022-11-24","close":11280.0},{"date":"2022-11-25","close":11320.0},{"date":"2022-11-28","close":11080.0},{"date":"2022-11-29","close":11040.0},{"date":"2022-11-30","close":10760.0},{"date":"2022-12-01","close":10920.0},{"date":"2022-12-02","close":10760.0},{"date":"2022-12-05","close":10560.0},{"date":"2022-12-06","close":10160.0},{"date":"2022-12-07","close":9960.0},{"date":"2022-12-08","close":9800.0},{"date":"2022-12-09","close":10000.0},{"date":"2022-12-12","close":10200.0},{"date":"2022-12-13","close":10280.0},{"date":"2022-12-14","close":10440.0},{"date":"2022-12-15","close":10560.0},{"date":"2022-12-16","close":10560.0},{"date":"2022-12-19","close":10360.0},{"date":"2022-12-20","close":10560.0},{"date":"2022-12-21","close":10480.0},{"date":"2022-12-22","close":10200.0},{"date":"2022-12-23","close":9760.0},{"date":"2022-12-26","close":9600.0},{"date":"2022-12-27","close":9520.0},{"date":"2022-12-28","close":9480.0},{"date":"2022-12-29","close":9200.0},{"date":"2023-01-02","close":9160.0},{"date":"2023-01-03","close":8880.0},{"date":"2023-01-04","close":9120.0},{"date":"2023-01-05","close":9040.0},{"date":"2023-01-06","close":10000.0},{"date":"2023-01-09","close":13000.0},{"date":"2023-01-10","close":14240.0},{"date":"2023-01-11","close":14360.0},{"date":"2023-01-12","close":14360.0},{"date":"2023-01-13","close":14080.0},{"date":"2023-01-16","close":14240.0},{"date":"2023-01-17","close":14120.0},{"date":"2023-01-18","close":13880.0},{"date":"2023-01-19","close":14320.0},{"date":"2023-01-20","close":14840.0},{"date":"2023-01-25","close":14968.0},{"date":"2023-01-26","close":17840.0},{"date":"2023-01-27","close":16560.0},{"date":"2023-01-30","close":16560.0},{"date":"2023-01-31","close":17320.0},{"date":"2023-02-01","close":15040.0},{"date":"2023-02-02","close":15368.0},{"date":"2023-02-03","close":15064.0},{"date":"2023-02-06","close":14288.0},{"date":"2023-02-07","close":14288.0},{"date":"2023-02-08","close":14080.0},{"date":"2023-02-09","close":14080.0},{"date":"2023-02-10","close":13120.0},{"date":"2023-02-13","close":13168.0},{"date":"2023-02-14","close":12720.0},{"date":"2023-02-15","close":12344.0},{"date":"2023-02-16","close":12208.0},{"date":"2023-02-17","close":12368.0},{"date":"2023-02-20","close":12904.0},{"date":"2023-02-21","close":12456.0},{"date":"2023-02-22","close":12144.0},{"date":"2023-02-23","close":12368.0},{"date":"2023-02-24","close":11960.0},{"date":"2023-02-27","close":12384.0},{"date":"2023-02-28","close":12424.0},{"date":"2023-03-02","close":12584.0},{"date":"2023-03-03","close":12344.0},{"date":"2023-03-06","close":12440.0},{"date":"2023-03-07","close":12144.0},{"date":"2023-03-08","close":11904.0},{"date":"2023-03-09","close":11648.0},{"date":"2023-03-10","close":11440.0},{"date":"2023-03-13","close":11752.0},{"date":"2023-03-14","close":11040.0},{"date":"2023-03-15","close":11456.0},{"date":"2023-03-16","close":11264.0},{"date":"2023-03-17","close":12416.0},{"date":"2023-03-20","close":12264.0},{"date":"2023-03-21","close":12008.0},{"date":"2023-03-22","close":11864.0},{"date":"2023-03-23","close":11400.0},{"date":"2023-03-24","close":11776.0},{"date":"2023-03-27","close":11360.0},{"date":"2023-03-28","close":11536.0},{"date":"2023-03-29","close":11344.0},{"date":"2023-03-30","close":11368.0},{"date":"2023-03-31","close":11224.0},{"date":"2023-04-03","close":11352.0},{"date":"2023-04-04","close":11776.0},{"date":"2023-04-05","close":12112.0},{"date":"2023-04-06","close":11520.0},{"date":"2023-04-07","close":11600.0},{"date":"2023-04-10","close":11216.0},{"date":"2023-04-11","close":11488.0},{"date":"2023-04-12","close":11664.0},{"date":"2023-04-13","close":11432.0},{"date":"2023-04-14","close":11608.0},{"date":"2023-04-17","close":11360.0},{"date":"2023-04-18","close":11296.0},{"date":"2023-04-19","close":11256.0},{"date":"2023-04-20","close":11160.0},{"date":"2023-04-21","close":10824.0},{"date":"2023-04-24","close":10496.0},{"date":"2023-04-25","close":10376.0},{"date":"2023-04-26","close":10232.0},{"date":"2023-04-27","close":10272.0},{"date":"2023-04-28","close":10320.0},{"date":"2023-05-02","close":10328.0},{"date":"2023-05-03","close":10200.0},{"date":"2023-05-04","close":13256.0},{"date":"2023-05-08","close":12512.0},{"date":"2023-05-09","close":12520.0},{"date":"2023-05-10","close":11984.0},{"date":"2023-05-11","close":12320.0},{"date":"2023-05-12","close":12640.0},{"date":"2023-05-15","close":11704.0},{"date":"2023-05-16","close":11560.0},{"date":"2023-05-17","close":11672.0},{"date":"2023-05-18","close":11904.0},{"date":"2023-05-19","close":11840.0},{"date":"2023-05-22","close":12088.0},{"date":"2023-05-23","close":12536.0},{"date":"2023-05-24","close":12520.0},{"date":"2023-05-25","close":12240.0},{"date":"2023-05-26","close":12024.0},{"date":"2023-05-30","close":12656.0},{"date":"2023-05-31","close":12768.0},{"date":"2023-06-01","close":12816.0},{"date":"2023-06-02","close":12792.0},{"date":"2023-06-05","close":12976.0},{"date":"2023-06-07","close":13152.0},{"date":"2023-06-08","close":13152.0},{"date":"2023-06-09","close":12800.0},{"date":"2023-06-12","close":13240.0},{"date":"2023-06-13","close":13224.0},{"date":"2023-06-14","close":13488.0},{"date":"2023-06-15","close":12976.0},{"date":"2023-06-16","close":13168.0},{"date":"2023-06-19","close":13488.0},{"date":"2023-06-20","close":14504.0},{"date":"2023-06-21","close":13776.0},{"date":"2023-06-22","close":13368.0},{"date":"2023-06-23","close":13728.0},{"date":"2023-06-26","close":13448.0},{"date":"2023-06-27","close":13088.0},{"date":"2023-06-28","close":12912.0},{"date":"2023-06-29","close":12872.0},{"date":"2023-06-30","close":13520.0},{"date":"2023-07-03","close":14344.0},{"date":"2023-07-04","close":14800.0},{"date":"2023-07-05","close":14904.0},{"date":"2023-07-06","close":16920.0},{"date":"2023-07-07","close":15264.0},{"date":"2023-07-10","close":15496.0},{"date":"2023-07-11","close":15064.0},{"date":"2023-07-12","close":14536.0},{"date":"2023-07-13","close":14344.0},{"date":"2023-07-14","close":13696.0},{"date":"2023-07-17","close":12568.0},{"date":"2023-07-18","close":11496.0},{"date":"2023-07-19","close":11344.0},{"date":"2023-07-20","close":11376.0},{"date":"2023-07-21","close":11200.0},{"date":"2023-07-24","close":10680.0},{"date":"2023-07-25","close":10424.0},{"date":"2023-07-26","close":9880.0},{"date":"2023-07-27","close":10032.0},{"date":"2023-07-28","close":10160.0},{"date":"2023-07-31","close":10216.0},{"date":"2023-08-01","close":10328.0},{"date":"2023-08-02","close":9928.0},{"date":"2023-08-03","close":9856.0},{"date":"2023-08-04","close":10416.0},{"date":"2023-08-07","close":13536.0},{"date":"2023-08-08","close":11512.0},{"date":"2023-08-09","close":11624.0},{"date":"2023-08-10","close":11112.0},{"date":"2023-08-11","close":12256.0},{"date":"2023-08-14","close":11904.0},{"date":"2023-08-16","close":10536.0},{"date":"2023-08-17","close":10496.0},{"date":"2023-08-18","close":10960.0},{"date":"2023-08-21","close":10384.0},{"date":"2023-08-22","close":10120.0},{"date":"2023-08-23","close":10032.0},{"date":"2023-08-24","close":10120.0},{"date":"2023-08-25","close":9976.0},{"date":"2023-08-28","close":9888.0},{"date":"2023-08-29","close":10224.0},{"date":"2023-08-30","close":10360.0},{"date":"2023-08-31","close":10144.0},{"date":"2023-09-01","close":10000.0},{"date":"2023-09-04","close":9976.0},{"date":"2023-09-05","close":10240.0},{"date":"2023-09-06","close":10040.0},{"date":"2023-09-07","close":9832.0},{"date":"2023-09-08","close":9832.0},{"date":"2023-09-11","close":9896.0},{"date":"2023-09-12","close":10048.0},{"date":"2023-09-13","close":9880.0},{"date":"2023-09-14","close":9912.0},{"date":"2023-09-15","close":9888.0},{"date":"2023-09-18","close":9832.0},{"date":"2023-09-19","close":9832.0},{"date":"2023-09-20","close":9696.0},{"date":"2023-09-21","close":9376.0},{"date":"2023-09-22","close":9304.0},{"date":"2023-09-25","close":9120.0},{"date":"2023-09-26","close":8944.0},{"date":"2023-09-27","close":9176.0},{"date":"2023-10-04","close":8760.0},{"date":"2023-10-05","close":8480.0},{"date":"2023-10-06","close":8720.0},{"date":"2023-10-10","close":8648.0},{"date":"2023-10-11","close":8992.0},{"date":"2023-10-12","close":9296.0},{"date":"2023-10-13","close":8992.0},{"date":"2023-10-16","close":8656.0},{"date":"2023-10-17","close":8736.0},{"date":"2023-10-18","close":8560.0},{"date":"2023-10-19","close":8208.0},{"date":"2023-10-20","close":8048.0},{"date":"2023-10-23","close":8048.0},{"date":"2023-10-24","close":8344.0},{"date":"2023-10-25","close":8184.0},{"date":"2023-10-26","close":7968.0},{"date":"2023-10-27","close":7960.0},{"date":"2023-10-30","close":8160.0},{"date":"2023-10-31","close":7968.0},{"date":"2023-11-01","close":8072.0},{"date":"2023-11-02","close":8200.0},{"date":"2023-11-03","close":8288.0},{"date":"2023-11-06","close":8368.0},{"date":"2023-11-07","close":8184.0},{"date":"2023-11-08","close":8360.0},{"date":"2023-11-09","close":8088.0},{"date":"2023-11-10","close":7960.0},{"date":"2023-11-13","close":7928.0},{"date":"2023-11-14","close":8200.0},{"date":"2023-11-15","close":8384.0},{"date":"2023-11-16","close":8416.0},{"date":"2023-11-17","close":8248.0},{"date":"2023-11-20","close":8320.0},{"date":"2023-11-21","close":8424.0},{"date":"2023-11-22","close":8376.0},{"date":"2023-11-23","close":8392.0},{"date":"2023-11-24","close":8408.0},{"date":"2023-11-27","close":8232.0},{"date":"2023-11-28","close":8304.0},{"date":"2023-11-29","close":8048.0},{"date":"2023-11-30","close":8160.0},{"date":"2023-12-01","close":8056.0},{"date":"2023-12-04","close":8056.0},{"date":"2023-12-05","close":8008.0},{"date":"2023-12-06","close":8080.0},{"date":"2023-12-07","close":8008.0},{"date":"2023-12-08","close":8024.0},{"date":"2023-12-11","close":8032.0},{"date":"2023-12-12","close":8056.0},{"date":"2023-12-13","close":8032.0},{"date":"2023-12-14","close":8016.0},{"date":"2023-12-15","close":8040.0},{"date":"2023-12-18","close":7984.0},{"date":"2023-12-19","close":7880.0},{"date":"2023-12-20","close":7880.0},{"date":"2023-12-21","close":7840.0},{"date":"2023-12-22","close":7784.0},{"date":"2023-12-26","close":7448.0},{"date":"2023-12-27","close":7632.0},{"date":"2023-12-28","close":7864.0},{"date":"2024-01-02","close":8160.0},{"date":"2024-01-03","close":8744.0},{"date":"2024-01-04","close":8576.0},{"date":"2024-01-05","close":8720.0},{"date":"2024-01-08","close":8568.0},{"date":"2024-01-09","close":8408.0},{"date":"2024-01-10","close":8536.0},{"date":"2024-01-11","close":8560.0},{"date":"2024-01-12","close":8400.0},{"date":"2024-01-15","close":8472.0},{"date":"2024-01-16","close":8296.0},{"date":"2024-01-17","close":7992.0},{"date":"2024-01-18","close":8176.0},{"date":"2024-01-19","close":8120.0},{"date":"2024-01-22","close":7976.0},{"date":"2024-01-23","close":7968.0},{"date":"2024-01-24","close":7904.0},{"date":"2024-01-25","close":7752.0},{"date":"2024-01-26","close":7848.0},{"date":"2024-01-29","close":7768.0},{"date":"2024-01-30","close":7728.0},{"date":"2024-01-31","close":7720.0},{"date":"2024-02-01","close":7888.0},{"date":"2024-02-02","close":8048.0},{"date":"2024-02-05","close":8016.0},{"date":"2024-02-06","close":8168.0},{"date":"2024-02-07","close":8960.0},{"date":"2024-02-08","close":8888.0},{"date":"2024-02-13","close":8600.0},{"date":"2024-02-14","close":9520.0},{"date":"2024-02-15","close":10648.0},{"date":"2024-02-16","close":11648.0},{"date":"2024-02-19","close":11672.0},{"date":"2024-02-20","close":11688.0},{"date":"2024-02-21","close":11040.0},{"date":"2024-02-22","close":10800.0},{"date":"2024-02-23","close":11344.0},{"date":"2024-02-26","close":11120.0},{"date":"2024-02-27","close":9408.0},{"date":"2024-02-28","close":9072.0},{"date":"2024-02-29","close":8808.0},{"date":"2024-03-04","close":9448.0},{"date":"2024-03-05","close":9496.0},{"date":"2024-03-06","close":9208.0},{"date":"2024-03-07","close":8896.0},{"date":"2024-03-08","close":8960.0},{"date":"2024-03-11","close":9664.0},{"date":"2024-03-12","close":10800.0},{"date":"2024-03-13","close":10400.0},{"date":"2024-03-14","close":10712.0},{"date":"2024-03-15","close":10512.0},{"date":"2024-03-18","close":11144.0},{"date":"2024-03-19","close":11032.0},{"date":"2024-03-20","close":10752.0},{"date":"2024-03-21","close":11416.0},{"date":"2024-03-22","close":11320.0},{"date":"2024-03-25","close":11544.0},{"date":"2024-03-26","close":12016.0},{"date":"2024-03-27","close":12520.0},{"date":"2024-03-28","close":12400.0},{"date":"2024-03-29","close":12000.0},{"date":"2024-04-01","close":11872.0},{"date":"2024-04-02","close":11160.0},{"date":"2024-04-03","close":11200.0},{"date":"2024-04-04","close":11184.0},{"date":"2024-04-05","close":11192.0},{"date":"2024-04-08","close":11360.0},{"date":"2024-04-09","close":11176.0},{"date":"2024-04-11","close":11200.0},{"date":"2024-04-12","close":11280.0},{"date":"2024-04-15","close":10512.0},{"date":"2024-04-16","close":10208.0},{"date":"2024-04-17","close":10192.0},{"date":"2024-04-18","close":10240.0},{"date":"2024-04-19","close":10232.0},{"date":"2024-04-22","close":10400.0},{"date":"2024-04-23","close":10736.0},{"date":"2024-04-24","close":10800.0},{"date":"2024-04-25","close":11192.0},{"date":"2024-04-26","close":11560.0},{"date":"2024-04-29","close":11392.0},{"date":"2024-04-30","close":11840.0},{"date":"2024-05-02","close":11832.0},{"date":"2024-05-03","close":11840.0},{"date":"2024-05-07","close":11808.0},{"date":"2024-05-08","close":12016.0},{"date":"2024-05-09","close":12088.0},{"date":"2024-05-10","close":12080.0},{"date":"2024-05-13","close":12040.0},{"date":"2024-05-14","close":11544.0},{"date":"2024-05-16","close":11704.0},{"date":"2024-05-17","close":11856.0},{"date":"2024-05-20","close":11840.0},{"date":"2024-05-21","close":11784.0},{"date":"2024-05-22","close":11624.0},{"date":"2024-05-23","close":11512.0},{"date":"2024-05-24","close":11472.0},{"date":"2024-05-27","close":11352.0},{"date":"2024-05-28","close":11384.0},{"date":"2024-05-29","close":11528.0},{"date":"2024-05-30","close":11944.0},{"date":"2024-05-31","close":11616.0},{"date":"2024-06-03","close":11440.0},{"date":"2024-06-04","close":11408.0},{"date":"2024-06-05","close":11232.0},{"date":"2024-06-07","close":11248.0},{"date":"2024-06-10","close":11280.0},{"date":"2024-06-11","close":11272.0},{"date":"2024-06-12","close":11448.0},{"date":"2024-06-13","close":11872.0},{"date":"2024-06-14","close":11872.0},{"date":"2024-06-17","close":11840.0},{"date":"2024-06-18","close":11056.0},{"date":"2024-06-19","close":10976.0},{"date":"2024-06-20","close":10784.0},{"date":"2024-06-21","close":10896.0},{"date":"2024-06-24","close":10904.0},{"date":"2024-06-25","close":11104.0},{"date":"2024-06-26","close":11112.0},{"date":"2024-06-27","close":11000.0},{"date":"2024-06-28","close":11336.0},{"date":"2024-07-01","close":11096.0},{"date":"2024-07-02","close":11080.0},{"date":"2024-07-03","close":11088.0},{"date":"2024-07-04","close":11096.0},{"date":"2024-07-05","close":10952.0},{"date":"2024-07-08","close":10960.0},{"date":"2024-07-09","close":10968.0},{"date":"2024-07-10","close":11552.0},{"date":"2024-07-11","close":11784.0},{"date":"2024-07-12","close":11664.0},{"date":"2024-07-15","close":11032.0},{"date":"2024-07-16","close":10936.0},{"date":"2024-07-17","close":11272.0},{"date":"2024-07-18","close":11568.0},{"date":"2024-07-19","close":11720.0},{"date":"2024-07-22","close":11488.0},{"date":"2024-07-23","close":11160.0},{"date":"2024-07-24","close":11192.0},{"date":"2024-07-25","close":10848.0},{"date":"2024-07-26","close":10712.0},{"date":"2024-07-29","close":10720.0},{"date":"2024-07-30","close":10392.0},{"date":"2024-07-31","close":10520.0},{"date":"2024-08-01","close":11008.0},{"date":"2024-08-02","close":10456.0},{"date":"2024-08-05","close":10424.0},{"date":"2024-08-06","close":10560.0},{"date":"2024-08-07","close":10440.0},{"date":"2024-08-08","close":10432.0},{"date":"2024-08-09","close":10384.0},{"date":"2024-08-12","close":10320.0},{"date":"2024-08-13","close":10472.0},{"date":"2024-08-14","close":10336.0},{"date":"2024-08-16","close":10416.0},{"date":"2024-08-19","close":10416.0},{"date":"2024-08-20","close":10784.0},{"date":"2024-08-21","close":10880.0},{"date":"2024-08-22","close":11280.0},{"date":"2024-08-23","close":11184.0},{"date":"2024-08-26","close":10912.0},{"date":"2024-08-27","close":10544.0},{"date":"2024-08-28","close":10528.0},{"date":"2024-08-29","close":10552.0},{"date":"2024-08-30","close":10392.0},{"date":"2024-09-02","close":10528.0},{"date":"2024-09-03","close":10536.0},{"date":"2024-09-04","close":10440.0},{"date":"2024-09-05","close":10472.0},{"date":"2024-09-06","close":10456.0},{"date":"2024-09-09","close":10352.0},{"date":"2024-09-10","close":9400.0},{"date":"2024-09-11","close":9936.0},{"date":"2024-09-12","close":9920.0},{"date":"2024-09-13","close":9848.0},{"date":"2024-09-19","close":9608.0},{"date":"2024-09-20","close":9816.0},{"date":"2024-09-23","close":9824.0},{"date":"2024-09-24","close":9816.0},{"date":"2024-09-25","close":9760.0},{"date":"2024-09-26","close":9752.0},{"date":"2024-09-27","close":9920.0},{"date":"2024-09-30","close":9944.0},{"date":"2024-10-02","close":9944.0},{"date":"2024-10-04","close":9864.0},{"date":"2024-10-07","close":9760.0},{"date":"2024-10-08","close":9752.0},{"date":"2024-10-10","close":9688.0},{"date":"2024-10-11","close":9744.0},{"date":"2024-10-14","close":9816.0},{"date":"2024-10-15","close":10384.0},{"date":"2024-10-16","close":10720.0},{"date":"2024-10-17","close":10976.0},{"date":"2024-10-18","close":11048.0},{"date":"2024-10-21","close":10800.0},{"date":"2024-10-22","close":10584.0},{"date":"2024-10-23","close":10280.0},{"date":"2024-10-24","close":9840.0},{"date":"2024-10-25","close":9720.0},{"date":"2024-10-28","close":9656.0},{"date":"2024-10-29","close":9704.0},{"date":"2024-10-30","close":9816.0},{"date":"2024-10-31","close":9784.0},{"date":"2024-11-01","close":9800.0},{"date":"2024-11-04","close":9800.0},{"date":"2024-11-05","close":9760.0},{"date":"2024-11-06","close":9792.0},{"date":"2024-11-07","close":9792.0},{"date":"2024-11-08","close":9736.0},{"date":"2024-11-11","close":9696.0},{"date":"2024-11-12","close":9576.0},{"date":"2024-11-13","close":9576.0},{"date":"2024-11-14","close":9568.0},{"date":"2024-11-15","close":9432.0},{"date":"2024-11-18","close":9584.0},{"date":"2024-11-19","close":9504.0},{"date":"2024-11-20","close":9480.0},{"date":"2024-11-21","close":9472.0},{"date":"2024-11-22","close":9448.0},{"date":"2024-11-25","close":9440.0},{"date":"2024-11-26","close":9424.0},{"date":"2024-11-27","close":9648.0},{"date":"2024-11-28","close":10608.0},{"date":"2024-11-29","close":10800.0},{"date":"2024-12-02","close":10520.0},{"date":"2024-12-03","close":10360.0},{"date":"2024-12-04","close":10320.0},{"date":"2024-12-05","close":10064.0},{"date":"2024-12-06","close":9952.0},{"date":"2024-12-09","close":9176.0},{"date":"2024-12-10","close":9984.0},{"date":"2024-12-11","close":10448.0},{"date":"2024-12-12","close":10096.0},{"date":"2024-12-13","close":10160.0},{"date":"2024-12-16","close":10328.0},{"date":"2024-12-17","close":10080.0},{"date":"2024-12-18","close":10424.0},{"date":"2024-12-19","close":9952.0},{"date":"2024-12-20","close":10152.0},{"date":"2024-12-23","close":9984.0},{"date":"2024-12-24","close":10168.0},{"date":"2024-12-26","close":10048.0},{"date":"2024-12-27","close":9784.0},{"date":"2024-12-30","close":9720.0},{"date":"2025-01-02","close":9760.0},{"date":"2025-01-03","close":9792.0},{"date":"2025-01-06","close":9904.0},{"date":"2025-01-07","close":9592.0},{"date":"2025-01-08","close":9520.0},{"date":"2025-01-09","close":9592.0},{"date":"2025-01-10","close":10344.0},{"date":"2025-01-13","close":10072.0},{"date":"2025-01-14","close":10056.0},{"date":"2025-01-15","close":9808.0},{"date":"2025-01-16","close":9760.0},{"date":"2025-01-17","close":9880.0},{"date":"2025-01-20","close":10776.0},{"date":"2025-01-21","close":10336.0},{"date":"2025-01-22","close":10240.0},{"date":"2025-01-23","close":9536.0},{"date":"2025-01-24","close":8784.0},{"date":"2025-01-31","close":8712.0},{"date":"2025-02-03","close":7840.0},{"date":"2025-02-04","close":5488.0},{"date":"2025-02-05","close":4144.0},{"date":"2025-02-06","close":5096.0},{"date":"2025-02-07","close":4656.0},{"date":"2025-02-10","close":4680.0},{"date":"2025-02-11","close":4400.0},{"date":"2025-02-12","close":4232.0},{"date":"2025-02-13","close":4040.0},{"date":"2025-02-14","close":3776.0},{"date":"2025-02-17","close":3880.0},{"date":"2025-02-18","close":3760.0},{"date":"2025-02-19","close":3424.0},{"date":"2025-02-20","close":3496.0},{"date":"2025-02-21","close":3400.0},{"date":"2025-02-24","close":3168.0},{"date":"2025-02-25","close":3120.0},{"date":"2025-02-26","close":3232.0},{"date":"2025-02-27","close":3168.0},{"date":"2025-02-28","close":3160.0},{"date":"2025-03-04","close":2920.0},{"date":"2025-03-05","close":2912.0},{"date":"2025-03-06","close":2688.0},{"date":"2025-03-07","close":2584.0},{"date":"2025-03-10","close":2616.0},{"date":"2025-03-11","close":2696.0},{"date":"2025-03-12","close":2624.0},{"date":"2025-03-13","close":2552.0},{"date":"2025-03-14","close":2552.0},{"date":"2025-03-17","close":2400.0},{"date":"2025-03-18","close":2368.0},{"date":"2025-03-19","close":2448.0},{"date":"2025-03-20","close":2384.0},{"date":"2025-03-21","close":1752.0},{"date":"2025-03-24","close":1680.0},{"date":"2025-03-25","close":1824.0},{"date":"2025-03-26","close":1704.0},{"date":"2025-03-27","close":1736.0},{"date":"2025-03-28","close":1672.0},{"date":"2025-03-31","close":1640.0},{"date":"2025-04-01","close":1624.0},{"date":"2025-04-02","close":1656.0},{"date":"2025-04-03","close":1584.0},{"date":"2025-04-04","close":1592.0},{"date":"2025-04-07","close":1536.0},{"date":"2025-04-08","close":1664.0},{"date":"2025-04-09","close":1504.0},{"date":"2025-04-10","close":1632.0},{"date":"2025-04-11","close":1688.0},{"date":"2025-04-14","close":1680.0},{"date":"2025-04-15","close":1712.0},{"date":"2025-04-16","close":1656.0},{"date":"2025-04-17","close":1688.0},{"date":"2025-04-18","close":1728.0},{"date":"2025-04-21","close":1696.0},{"date":"2025-04-22","close":1656.0},{"date":"2025-04-23","close":1688.0},{"date":"2025-04-24","close":1680.0},{"date":"2025-04-25","close":1680.0},{"date":"2025-04-28","close":1848.0},{"date":"2025-04-29","close":1808.0},{"date":"2025-04-30","close":1752.0},{"date":"2025-05-02","close":1712.0},{"date":"2025-05-07","close":1752.0},{"date":"2025-05-08","close":1744.0},{"date":"2025-05-09","close":1704.0},{"date":"2025-05-12","close":1752.0},{"date":"2025-05-13","close":1728.0},{"date":"2025-05-14","close":1680.0},{"date":"2025-05-15","close":1760.0},{"date":"2025-05-16","close":1752.0},{"date":"2025-05-19","close":1744.0},{"date":"2025-05-20","close":1728.0},{"date":"2025-05-21","close":1776.0},{"date":"2025-05-22","close":1736.0},{"date":"2025-05-23","close":1680.0},{"date":"2025-05-26","close":1696.0},{"date":"2025-05-27","close":1720.0},{"date":"2025-05-28","close":1848.0},{"date":"2025-05-29","close":1832.0},{"date":"2025-05-30","close":1832.0},{"date":"2025-06-02","close":1832.0},{"date":"2025-06-04","close":1832.0},{"date":"2025-06-05","close":1832.0},{"date":"2025-06-09","close":1832.0},{"date":"2025-06-10","close":1832.0},{"date":"2025-06-11","close":1832.0},{"date":"2025-06-12","close":1832.0},{"date":"2025-06-13","close":1832.0},{"date":"2025-06-16","close":1832.0},{"date":"2025-06-17","close":1832.0},{"date":"2025-06-18","close":1832.0},{"date":"2025-06-19","close":1832.0},{"date":"2025-06-20","close":1832.0},{"date":"2025-06-23","close":1832.0},{"date":"2025-06-24","close":1832.0},{"date":"2025-06-25","close":1832.0},{"date":"2025-06-26","close":2775.0},{"date":"2025-06-27","close":3605.0},{"date":"2025-06-30","close":4685.0},{"date":"2025-07-01","close":6090.0},{"date":"2025-07-02","close":4990.0},{"date":"2025-07-03","close":4345.0},{"date":"2025-07-04","close":4100.0},{"date":"2025-07-07","close":3965.0},{"date":"2025-07-08","close":3755.0},{"date":"2025-07-09","close":3900.0},{"date":"2025-07-10","close":4180.0},{"date":"2025-07-11","close":4690.0},{"date":"2025-07-14","close":4635.0},{"date":"2025-07-15","close":4810.0},{"date":"2025-07-16","close":4785.0},{"date":"2025-07-17","close":5210.0},{"date":"2025-07-18","close":5190.0},{"date":"2025-07-21","close":5190.0},{"date":"2025-07-22","close":4765.0},{"date":"2025-07-23","close":4080.0},{"date":"2025-07-24","close":4420.0},{"date":"2025-07-25","close":4780.0},{"date":"2025-07-28","close":4670.0},{"date":"2025-07-29","close":4630.0},{"date":"2025-07-30","close":4460.0},{"date":"2025-07-31","close":4300.0},{"date":"2025-08-01","close":4155.0},{"date":"2025-08-04","close":4165.0},{"date":"2025-08-05","close":4085.0},{"date":"2025-08-06","close":4355.0},{"date":"2025-08-07","close":4230.0},{"date":"2025-08-08","close":4185.0},{"date":"2025-08-11","close":4265.0},{"date":"2025-08-12","close":4125.0},{"date":"2025-08-13","close":4180.0},{"date":"2025-08-14","close":4150.0},{"date":"2025-08-18","close":4000.0},{"date":"2025-08-19","close":4020.0},{"date":"2025-08-20","close":3940.0},{"date":"2025-08-21","close":4090.0},{"date":"2025-08-22","close":3995.0},{"date":"2025-08-25","close":4120.0},{"date":"2025-08-26","close":4205.0},{"date":"2025-08-27","close":4355.0},{"date":"2025-08-28","close":4250.0},{"date":"2025-08-29","close":4390.0},{"date":"2025-09-01","close":4215.0},{"date":"2025-09-02","close":4170.0},{"date":"2025-09-03","close":4170.0},{"date":"2025-09-04","close":4200.0},{"date":"2025-09-05","close":4115.0},{"date":"2025-09-08","close":4335.0},{"date":"2025-09-09","close":4225.0},{"date":"2025-09-10","close":4360.0},{"date":"2025-09-11","close":4280.0},{"date":"2025-09-12","close":4315.0},{"date":"2025-09-15","close":4380.0},{"date":"2025-09-16","close":4570.0},{"date":"2025-09-17","close":4575.0},{"date":"2025-09-18","close":4410.0},{"date":"2025-09-19","close":4345.0},{"date":"2025-09-22","close":3675.0},{"date":"2025-09-23","close":3580.0},{"date":"2025-09-24","close":3585.0},{"date":"2025-09-25","close":3700.0},{"date":"2025-09-26","close":3880.0},{"date":"2025-09-29","close":3730.0},{"date":"2025-09-30","close":3840.0},{"date":"2025-10-01","close":3815.0},{"date":"2025-10-02","close":3815.0},{"date":"2025-10-10","close":3865.0},{"date":"2025-10-13","close":3810.0},{"date":"2025-10-14","close":3575.0},{"date":"2025-10-15","close":3520.0},{"date":"2025-10-16","close":3390.0},{"date":"2025-10-17","close":3240.0},{"date":"2025-10-20","close":3305.0},{"date":"2025-10-21","close":3100.0},{"date":"2025-10-22","close":3175.0},{"date":"2025-10-23","close":3110.0},{"date":"2025-10-24","close":2975.0},{"date":"2025-10-27","close":2725.0},{"date":"2025-10-28","close":2730.0},{"date":"2025-10-29","close":2795.0},{"date":"2025-10-30","close":2660.0},{"date":"2025-10-31","close":2720.0},{"date":"2025-11-03","close":2720.0},{"date":"2025-11-04","close":2565.0},{"date":"2025-11-05","close":2565.0},{"date":"2025-11-06","close":2590.0},{"date":"2025-11-07","close":2585.0},{"date":"2025-11-10","close":2605.0},{"date":"2025-11-11","close":2585.0},{"date":"2025-11-12","close":2520.0},{"date":"2025-11-13","close":2370.0},{"date":"2025-11-14","close":3080.0},{"date":"2025-11-17","close":2160.0},{"date":"2025-11-18","close":2070.0},{"date":"2025-11-19","close":2155.0},{"date":"2025-11-20","close":2090.0},{"date":"2025-11-21","close":2055.0},{"date":"2025-11-24","close":1789.0},{"date":"2025-11-25","close":1832.0},{"date":"2025-11-26","close":1959.0},{"date":"2025-11-27","close":2140.0},{"date":"2025-11-28","close":2055.0},{"date":"2025-12-01","close":2055.0},{"date":"2025-12-02","close":2075.0},{"date":"2025-12-03","close":2175.0},{"date":"2025-12-04","close":2130.0},{"date":"2025-12-05","close":2130.0},{"date":"2025-12-08","close":2070.0},{"date":"2025-12-09","close":2080.0},{"date":"2025-12-10","close":2030.0},{"date":"2025-12-11","close":1983.0},{"date":"2025-12-12","close":1993.0},{"date":"2025-12-15","close":2150.0},{"date":"2025-12-16","close":2020.0},{"date":"2025-12-17","close":2060.0},{"date":"2025-12-18","close":2020.0},{"date":"2025-12-19","close":2160.0},{"date":"2025-12-22","close":2170.0},{"date":"2025-12-23","close":2110.0},{"date":"2025-12-24","close":2230.0},{"date":"2025-12-26","close":2165.0},{"date":"2025-12-29","close":2080.0},{"date":"2025-12-30","close":2005.0},{"date":"2026-01-02","close":2010.0},{"date":"2026-01-05","close":2010.0},{"date":"2026-01-06","close":2095.0},{"date":"2026-01-07","close":2040.0},{"date":"2026-01-08","close":2065.0},{"date":"2026-01-09","close":2035.0},{"date":"2026-01-12","close":2020.0},{"date":"2026-01-13","close":2070.0},{"date":"2026-01-14","close":1991.0},{"date":"2026-01-15","close":1926.0},{"date":"2026-01-16","close":1895.0},{"date":"2026-01-19","close":1914.0},{"date":"2026-01-20","close":1900.0},{"date":"2026-01-21","close":1897.0},{"date":"2026-01-22","close":1897.0},{"date":"2026-01-23","close":1830.0},{"date":"2026-01-26","close":1810.0},{"date":"2026-01-27","close":1804.0},{"date":"2026-01-28","close":1800.0},{"date":"2026-01-29","close":1796.0},{"date":"2026-01-30","close":1803.0},{"date":"2026-02-02","close":1783.0},{"date":"2026-02-03","close":1762.0},{"date":"2026-02-04","close":1750.0},{"date":"2026-02-05","close":1764.0},{"date":"2026-02-06","close":1781.0},{"date":"2026-02-09","close":1790.0},{"date":"2026-02-10","close":1767.0},{"date":"2026-02-11","close":1788.0},{"date":"2026-02-12","close":1822.0},{"date":"2026-02-13","close":1742.0},{"date":"2026-02-19","close":1654.0},{"date":"2026-02-20","close":1699.0},{"date":"2026-02-23","close":1670.0},{"date":"2026-02-24","close":1896.0},{"date":"2026-02-25","close":2100.0},{"date":"2026-02-26","close":2030.0},{"date":"2026-02-27","close":2000.0},{"date":"2026-03-03","close":1966.0},{"date":"2026-03-04","close":1800.0},{"date":"2026-03-05","close":1859.0},{"date":"2026-03-06","close":1803.0},{"date":"2026-03-09","close":1779.0},{"date":"2026-03-10","close":1834.0},{"date":"2026-03-11","close":1800.0},{"date":"2026-03-12","close":1852.0},{"date":"2026-03-13","close":2020.0},{"date":"2026-03-16","close":1964.0},{"date":"2026-03-17","close":2030.0},{"date":"2026-03-18","close":2020.0},{"date":"2026-03-19","close":2080.0},{"date":"2026-03-20","close":2100.0},{"date":"2026-03-23","close":4390.0},{"date":"2026-03-24","close":4080.0},{"date":"2026-03-25","close":3990.0},{"date":"2026-03-26","close":3954.0},{"date":"2026-03-27","close":3856.0},{"date":"2026-03-30","close":3720.0},{"date":"2026-03-31","close":3534.0},{"date":"2026-04-01","close":3784.0},{"date":"2026-04-02","close":3942.0},{"date":"2026-04-03","close":1948.0},{"date":"2026-04-06","close":4090.0},{"date":"2026-04-07","close":4100.0},{"date":"2026-04-08","close":4070.0},{"date":"2026-04-09","close":3824.0},{"date":"2026-04-10","close":3824.0},{"date":"2026-04-13","close":3824.0},{"date":"2026-04-14","close":3860.0},{"date":"2026-04-15","close":3920.0},{"date":"2026-04-16","close":4020.0},{"date":"2026-04-17","close":4170.0},{"date":"2026-04-20","close":4440.0},{"date":"2026-04-21","close":4210.0},{"date":"2026-04-22","close":4120.0},{"date":"2026-04-23","close":3976.0},{"date":"2026-04-24","close":3998.0},{"date":"2026-04-27","close":4060.0},{"date":"2026-04-28","close":4200.0},{"date":"2026-04-29","close":3830.0},{"date":"2026-04-30","close":4220.0},{"date":"2026-05-04","close":4220.0},{"date":"2026-05-06","close":4220.0},{"date":"2026-05-07","close":4220.0},{"date":"2026-05-08","close":4220.0},{"date":"2026-05-11","close":4220.0},{"date":"2026-05-12","close":4220.0},{"date":"2026-05-13","close":4220.0},{"date":"2026-05-14","close":4220.0},{"date":"2026-05-15","close":4220.0},{"date":"2026-05-18","close":4220.0},{"date":"2026-05-19","close":4220.0},{"date":"2026-05-20","close":4220.0},{"date":"2026-05-21","close":4220.0},{"date":"2026-05-22","close":4220.0},{"date":"2026-05-26","close":4220.0},{"date":"2026-05-27","close":4220.0},{"date":"2026-05-28","close":4220.0},{"date":"2026-05-29","close":4220.0},{"date":"2026-06-01","close":4220.0},{"date":"2026-06-02","close":4220.0},{"date":"2026-06-04","close":4220.0},{"date":"2026-06-05","close":4220.0},{"date":"2026-06-08","close":4220.0},{"date":"2026-06-09","close":2955.0},{"date":"2026-06-10","close":2265.0},{"date":"2026-06-11","close":2145.0},{"date":"2026-06-12","close":2130.0},{"date":"2026-06-15","close":2230.0},{"date":"2026-06-16","close":2230.0},{"date":"2026-06-17","close":2255.0},{"date":"2026-06-18","close":2250.0},{"date":"2026-06-19","close":2200.0},{"date":"2026-06-22","close":2120.0},{"date":"2026-06-23","close":1962.0},{"date":"2026-06-24","close":1960.0},{"date":"2026-06-25","close":1960.0},{"date":"2026-06-26","close":1891.0},{"date":"2026-06-29","close":1846.0},{"date":"2026-06-30","close":1868.0},{"date":"2026-07-01","close":1906.0},{"date":"2026-07-02","close":1877.0},{"date":"2026-07-03","close":1858.0},{"date":"2026-07-06","close":1845.0},{"date":"2026-07-07","close":1867.0},{"date":"2026-07-08","close":1911.0},{"date":"2026-07-09","close":1914.0},{"date":"2026-07-10","close":2065.0},{"date":"2026-07-13","close":2040.0},{"date":"2026-07-14","close":2025.0},{"date":"2026-07-15","close":2065.0},{"date":"2026-07-16","close":2050.0},{"date":"2026-07-20","close":2010.0},{"date":"2026-07-21","close":1960.0},{"date":"2026-07-22","close":2040.0},{"date":"2026-07-23","close":2040.0},{"date":"2026-07-24","close":2000.0},{"date":"2026-07-27","close":1970.0},{"date":"2026-07-28","close":1851.0},{"date":"2026-07-29","close":1582.0},{"date":"2026-07-30","close":1476.0},{"date":"2026-07-31","close":1605.0},{"date":"2026-08-03","close":1780.0},{"date":"2026-08-04","close":1767.0},{"date":"2026-08-05","close":1819.0},{"date":"2026-08-06","close":1795.0},{"date":"2026-08-07","close":1713.0},{"date":"2026-08-10","close":1778.0},{"date":"2026-08-11","close":1705.0},{"date":"2026-08-12","close":1739.0},{"date":"2026-08-13","close":1816.0},{"date":"2026-08-14","close":1752.0},{"date":"2026-08-18","close":1792.0},{"date":"2026-08-19","close":1689.0},{"date":"2026-08-20","close":1684.0},{"date":"2026-08-21","close":1656.0},{"date":"2026-08-24","close":1659.0},{"date":"2026-08-25","close":1658.0},{"date":"2026-08-26","close":1651.0},{"date":"2026-08-27","close":1646.0},{"date":"2026-08-28","close":1571.0},{"date":"2026-08-31","close":1630.0},{"date":"2026-09-01","close":1817.0},{"date":"2026-09-02","close":1864.0},{"date":"2026-09-03","close":1595.0},{"date":"2026-09-04","close":1601.0},{"date":"2026-09-07","close":1566.0},{"date":"2026-09-08","close":1578.0},{"date":"2026-09-09","close":1563.0},{"date":"2026-09-10","close":1573.0},{"date":"2026-09-11","close":1614.0},{"date":"2026-09-14","close":1566.0},{"date":"2026-09-15","close":1550.0},{"date":"2026-09-16","close":1489.0},{"date":"2026-09-17","close":1565.0},{"date":"2026-09-18","close":1508.0},{"date":"2026-09-21","close":1565.0},{"date":"2026-09-22","close":1408.0},{"date":"2026-09-23","close":1457.0},{"date":"2026-09-28","close":1459.0},{"date":"2026-09-29","close":1509.0},{"date":"2026-09-30","close":1424.0},{"date":"2026-10-01","close":1396.0},{"date":"2026-10-02","close":1360.0},{"date":"2026-10-06","close":1353.0},{"date":"2026-10-07","close":1489.0},{"date":"2026-10-08","close":1415.0},{"date":"2026-10-12","close":1613.0},{"date":"2026-10-13","close":1937.0},{"date":"2026-10-14","close":2515.0},{"date":"2026-10-15","close":3265.0},{"date":"2026-10-16","close":2460.0},{"date":"2026-10-19","close":2460.0},{"date":"2026-10-20","close":2060.0},{"date":"2026-10-21","close":1951.0},{"date":"2026-10-22","close":1951.0},{"date":"2026-10-23","close":1828.0}],"chart_data":[{"date":"2024-10-23","open":10575,"high":10584,"low":10040,"close":10280,"volume":88855,"rsi_14":57.06,"sma_20":11791.9,"sma_60":12079.78,"sma_120":12701.66},{"date":"2024-10-24","open":10264,"high":10264,"low":9631,"close":9840,"volume":89694,"rsi_14":48.16,"sma_20":11792.85,"sma_60":12054.15,"sma_120":12692.33},{"date":"2024-10-25","open":9848,"high":10144,"low":9215,"close":9720,"volume":113869,"rsi_14":47.48,"sma_20":11787.25,"sma_60":12025.55,"sma_120":12678.03},{"date":"2024-10-28","open":9719,"high":9808,"low":9407,"close":9656,"volume":41918,"rsi_14":48.16,"sma_20":11781.2,"sma_60":12002.4,"sma_120":12659.55},{"date":"2024-10-29","open":9568,"high":9704,"low":9344,"close":9704,"volume":65030,"rsi_14":49.16,"sma_20":11778.4,"sma_60":11982.82,"sma_120":12643.15},{"date":"2024-10-30","open":9687,"high":9816,"low":9448,"close":9816,"volume":45716,"rsi_14":52.2,"sma_20":11772.35,"sma_60":11965.25,"sma_120":12623.49},{"date":"2024-10-31","open":9607,"high":9920,"low":9600,"close":9784,"volume":32425,"rsi_14":50.7,"sma_20":11763.05,"sma_60":11953.45,"sma_120":12603.61},{"date":"2024-11-01","open":9767,"high":9800,"low":9543,"close":9800,"volume":22295,"rsi_14":49.71,"sma_20":11754.65,"sma_60":11939.47,"sma_120":12583.79},{"date":"2024-11-04","open":9800,"high":9839,"low":9640,"close":9800,"volume":18064,"rsi_14":37.09,"sma_20":11750.9,"sma_60":11916.0,"sma_120":12564.29},{"date":"2024-11-05","open":9799,"high":9799,"low":9520,"close":9760,"volume":46268,"rsi_14":25.58,"sma_20":11750.9,"sma_60":11902.48,"sma_120":12542.38},{"date":"2024-11-06","open":9752,"high":9815,"low":9600,"close":9792,"volume":19336,"rsi_14":16.01,"sma_20":11753.25,"sma_60":11890.2,"sma_120":12520.08},{"date":"2024-11-07","open":9768,"high":9815,"low":9615,"close":9792,"volume":40287,"rsi_14":12.38,"sma_20":11759.3,"sma_60":11875.28,"sma_120":12497.87},{"date":"2024-11-08","open":9792,"high":9792,"low":9431,"close":9736,"volume":32556,"rsi_14":14.0,"sma_20":11758.85,"sma_60":11861.62,"sma_120":12475.49},{"date":"2024-11-11","open":9704,"high":9743,"low":9456,"close":9696,"volume":36809,"rsi_14":15.89,"sma_20":11751.85,"sma_60":11847.32,"sma_120":12457.54},{"date":"2024-11-12","open":9719,"high":9719,"low":9119,"close":9576,"volume":70808,"rsi_14":18.5,"sma_20":11704.75,"sma_60":11831.62,"sma_120":12436.88},{"date":"2024-11-13","open":9560,"high":9623,"low":9247,"close":9576,"volume":50997,"rsi_14":30.51,"sma_20":11638.05,"sma_60":11817.17,"sma_120":12414.73},{"date":"2024-11-14","open":9568,"high":9744,"low":9415,"close":9568,"volume":33910,"rsi_14":36.57,"sma_20":11556.0,"sma_60":11799.62,"sma_120":12392.67},{"date":"2024-11-15","open":9568,"high":9568,"low":9272,"close":9432,"volume":37069,"rsi_14":32.39,"sma_20":11461.8,"sma_60":11782.05,"sma_120":12369.83},{"date":"2024-11-18","open":9424,"high":9999,"low":9192,"close":9584,"volume":157203,"rsi_14":41.98,"sma_20":11390.95,"sma_60":11765.9,"sma_120":12350.02},{"date":"2024-11-19","open":9368,"high":9640,"low":9312,"close":9504,"volume":50471,"rsi_14":28.07,"sma_20":11328.0,"sma_60":11748.18,"sma_120":12330.51},{"date":"2024-11-20","open":9464,"high":9519,"low":9312,"close":9480,"volume":16846,"rsi_14":28.38,"sma_20":11281.35,"sma_60":11722.85,"sma_120":12311.16},{"date":"2024-11-21","open":9384,"high":9567,"low":9336,"close":9472,"volume":17931,"rsi_14":26.48,"sma_20":11259.9,"sma_60":11695.5,"sma_120":12292.9},{"date":"2024-11-22","open":9463,"high":9495,"low":9047,"close":9448,"volume":29212,"rsi_14":25.6,"sma_20":11244.05,"sma_60":11659.92,"sma_120":12274.1},{"date":"2024-11-25","open":9424,"high":9440,"low":9256,"close":9440,"volume":17315,"rsi_14":26.77,"sma_20":11231.45,"sma_60":11626.05,"sma_120":12253.83},{"date":"2024-11-26","open":9439,"high":9600,"low":9343,"close":9424,"volume":20467,"rsi_14":22.68,"sma_20":11215.15,"sma_60":11597.15,"sma_120":12229.35},{"date":"2024-11-27","open":9367,"high":9760,"low":9288,"close":9648,"volume":50869,"rsi_14":41.97,"sma_20":11205.35,"sma_60":11579.75,"sma_120":12210.23},{"date":"2024-11-28","open":9655,"high":11343,"low":9655,"close":10608,"volume":394709,"rsi_14":74.19,"sma_20":11253.35,"sma_60":11581.3,"sma_120":12202.15},{"date":"2024-11-29","open":10688,"high":11008,"low":10440,"close":10800,"volume":151322,"rsi_14":78.26,"sma_20":11311.65,"sma_60":11586.12,"sma_120":12196.25},{"date":"2024-12-02","open":10648,"high":10815,"low":10304,"close":10520,"volume":70467,"rsi_14":72.32,"sma_20":11353.6,"sma_60":11588.6,"sma_120":12189.33},{"date":"2024-12-03","open":10520,"high":10551,"low":10264,"close":10360,"volume":46884,"rsi_14":67.25,"sma_20":11388.55,"sma_60":11585.33,"sma_120":12180.71},{"date":"2024-12-04","open":10000,"high":10352,"low":9880,"close":10320,"volume":63570,"rsi_14":66.29,"sma_20":11419.3,"sma_60":11581.13,"sma_120":12171.38},{"date":"2024-12-05","open":10320,"high":10320,"low":9896,"close":10064,"volume":24350,"rsi_14":63.04,"sma_20":11435.15,"sma_60":11573.83,"sma_120":12159.65},{"date":"2024-12-06","open":10056,"high":10312,"low":9640,"close":9952,"volume":32774,"rsi_14":57.7,"sma_20":11447.7,"sma_60":11563.73,"sma_120":12145.12},{"date":"2024-12-09","open":9680,"high":9920,"low":9143,"close":9176,"volume":71398,"rsi_14":44.68,"sma_20":11417.4,"sma_60":11538.87,"sma_120":12118.93},{"date":"2024-12-10","open":8880,"high":9984,"low":8880,"close":9984,"volume":55673,"rsi_14":56.53,"sma_20":11441.2,"sma_60":11531.72,"sma_120":12100.6},{"date":"2024-12-11","open":10071,"high":10776,"low":10071,"close":10448,"volume":108991,"rsi_14":61.3,"sma_20":11492.05,"sma_60":11552.08,"sma_120":12087.08},{"date":"2024-12-12","open":10448,"high":10487,"low":10096,"close":10096,"volume":37510,"rsi_14":56.97,"sma_20":11522.8,"sma_60":11555.18,"sma_120":12077.76},{"date":"2024-12-13","open":10016,"high":10264,"low":9911,"close":10160,"volume":46931,"rsi_14":57.65,"sma_20":11565.25,"sma_60":11559.85,"sma_120":12069.83},{"date":"2024-12-16","open":10240,"high":10680,"low":10119,"close":10328,"volume":59936,"rsi_14":59.31,"sma_20":11608.6,"sma_60":11569.18,"sma_120":12065.41},{"date":"2024-12-17","open":10223,"high":10384,"low":10032,"close":10080,"volume":30477,"rsi_14":54.43,"sma_20":11642.2,"sma_60":11578.35,"sma_120":12057.48},{"date":"2024-12-18","open":10008,"high":10447,"low":9999,"close":10424,"volume":35224,"rsi_14":47.85,"sma_20":11697.25,"sma_60":11590.17,"sma_120":12052.83},{"date":"2024-12-19","open":10239,"high":10432,"low":9871,"close":9952,"volume":35292,"rsi_14":40.67,"sma_20":11725.2,"sma_60":11592.65,"sma_120":12041.63},{"date":"2024-12-20","open":9951,"high":10391,"low":9912,"close":10152,"volume":55465,"rsi_14":45.89,"sma_20":11766.25,"sma_60":11599.18,"sma_120":12032.32},{"date":"2024-12-23","open":10264,"high":10399,"low":9927,"close":9984,"volume":35331,"rsi_14":45.8,"sma_20":11797.95,"sma_60":11603.53,"sma_120":12022.45},{"date":"2024-12-24","open":9904,"high":10191,"low":9600,"close":10168,"volume":58082,"rsi_14":48.36,"sma_20":11841.3,"sma_60":11611.62,"sma_120":12011.11},{"date":"2024-12-26","open":10191,"high":10191,"low":9856,"close":10048,"volume":40960,"rsi_14":49.82,"sma_20":11864.6,"sma_60":11614.1,"sma_120":12000.92},{"date":"2024-12-27","open":9879,"high":10144,"low":9672,"close":9784,"volume":29253,"rsi_14":48.19,"sma_20":11816.6,"sma_60":11611.0,"sma_120":11988.34},{"date":"2024-12-30","open":10207,"high":10207,"low":9480,"close":9720,"volume":85275,"rsi_14":56.93,"sma_20":11753.65,"sma_60":11606.65,"sma_120":11975.06},{"date":"2025-01-02","open":9751,"high":9896,"low":9544,"close":9760,"volume":28600,"rsi_14":46.45,"sma_20":11709.4,"sma_60":11604.63,"sma_120":11962.08},{"date":"2025-01-03","open":9656,"high":9952,"low":9600,"close":9792,"volume":29071,"rsi_14":37.95,"sma_20":11676.3,"sma_60":11605.25,"sma_120":11950.82},{"date":"2025-01-06","open":9799,"high":9919,"low":9599,"close":9904,"volume":46686,"rsi_14":46.15,"sma_20":11652.1,"sma_60":11608.22,"sma_120":11940.57},{"date":"2025-01-07","open":9807,"high":9992,"low":9408,"close":9592,"volume":68338,"rsi_14":39.6,"sma_20":11624.6,"sma_60":11606.35,"sma_120":11927.2},{"date":"2025-01-08","open":9504,"high":9680,"low":9191,"close":9520,"volume":63936,"rsi_14":34.66,"sma_20":11599.45,"sma_60":11602.0,"sma_120":11907.47},{"date":"2025-01-09","open":9528,"high":9672,"low":9439,"close":9592,"volume":26037,"rsi_14":40.07,"sma_20":11623.7,"sma_60":11597.65,"sma_120":11886.18},{"date":"2025-01-10","open":9567,"high":10424,"low":9464,"close":10344,"volume":144759,"rsi_14":48.59,"sma_20":11644.65,"sma_60":11596.87,"sma_120":11873.36},{"date":"2025-01-13","open":10359,"high":10463,"low":9776,"close":10072,"volume":86125,"rsi_14":52.25,"sma_20":11622.7,"sma_60":11584.27,"sma_120":11864.03},{"date":"2025-01-14","open":10079,"high":10232,"low":9951,"close":10056,"volume":46053,"rsi_14":48.06,"sma_20":11620.4,"sma_60":11566.4,"sma_120":11855.49},{"date":"2025-01-15","open":9888,"high":10040,"low":9599,"close":9808,"volume":70476,"rsi_14":46.56,"sma_20":11599.9,"sma_60":11542.32,"sma_120":11841.27},{"date":"2025-01-16","open":9736,"high":9903,"low":9592,"close":9760,"volume":42543,"rsi_14":41.59,"sma_20":11566.8,"sma_60":11522.12,"sma_120":11823.72},{"date":"2025-01-17","open":9727,"high":9992,"low":9679,"close":9880,"volume":65569,"rsi_14":46.55,"sma_20":11555.15,"sma_60":11508.45,"sma_120":11805.85},{"date":"2025-01-20","open":9888,"high":11591,"low":9888,"close":10776,"volume":742762,"rsi_14":66.23,"sma_20":11575.65,"sma_60":11518.08,"sma_120":11798.93},{"date":"2025-01-21","open":10623,"high":10720,"low":9920,"close":10336,"volume":184872,"rsi_14":58.98,"sma_20":11598.05,"sma_60":11527.72,"sma_120":11790.93},{"date":"2025-01-22","open":10120,"high":10535,"low":9880,"close":10240,"volume":140360,"rsi_14":56.88,"sma_20":11603.15,"sma_60":11537.82,"sma_120":11781.68},{"date":"2025-01-23","open":10240,"high":10336,"low":9048,"close":9536,"volume":204780,"rsi_14":46.93,"sma_20":11577.05,"sma_60":11535.48,"sma_120":11768.94},{"date":"2025-01-24","open":9599,"high":9599,"low":8679,"close":8784,"volume":123192,"rsi_14":38.33,"sma_20":11496.4,"sma_60":11517.62,"sma_120":11750.22},{"date":"2025-01-31","open":8783,"high":9199,"low":8440,"close":8712,"volume":77610,"rsi_14":40.35,"sma_20":11418.55,"sma_60":11496.17,"sma_120":11730.71},{"date":"2025-02-03","open":8464,"high":8655,"low":7840,"close":7840,"volume":86857,"rsi_14":34.33,"sma_20":11305.25,"sma_60":11458.4,"sma_120":11705.92},{"date":"2025-02-04","open":7832,"high":8000,"low":5488,"close":5488,"volume":848695,"rsi_14":23.14,"sma_20":11058.65,"sma_60":11374.65,"sma_120":11657.06},{"date":"2025-02-05","open":4911,"high":5392,"low":3935,"close":4144,"volume":2821214,"rsi_14":12.34,"sma_20":10731.4,"sma_60":11264.8,"sma_120":11590.4},{"date":"2025-02-06","open":4256,"high":5343,"low":4240,"close":5096,"volume":3477981,"rsi_14":22.08,"sma_20":10457.75,"sma_60":11174.2,"sma_120":11538.34},{"date":"2025-02-07","open":5208,"high":5232,"low":4632,"close":4656,"volume":686734,"rsi_14":21.08,"sma_20":10151.95,"sma_60":11074.45,"sma_120":11482.33},{"date":"2025-02-10","open":4616,"high":4832,"low":4464,"close":4680,"volume":257538,"rsi_14":21.86,"sma_20":9865.75,"sma_60":10975.17,"sma_120":11425.23},{"date":"2025-02-11","open":4687,"high":4736,"low":4376,"close":4400,"volume":221088,"rsi_14":21.32,"sma_20":9567.4,"sma_60":10871.52,"sma_120":11366.57},{"date":"2025-02-12","open":4392,"high":4719,"low":4079,"close":4232,"volume":230315,"rsi_14":19.93,"sma_20":9255.05,"sma_60":10765.38,"sma_120":11306.35},{"date":"2025-02-13","open":4240,"high":4288,"low":4007,"close":4040,"volume":207616,"rsi_14":11.23,"sma_20":8887.75,"sma_60":10657.87,"sma_120":11244.74},{"date":"2025-02-14","open":4039,"high":4056,"low":3719,"close":3776,"volume":313663,"rsi_14":11.46,"sma_20":8520.9,"sma_60":10545.22,"sma_120":11181.19},{"date":"2025-02-17","open":3679,"high":4016,"low":3679,"close":3880,"volume":207055,"rsi_14":12.67,"sma_20":8161.0,"sma_60":10434.73,"sma_120":11117.17},{"date":"2025-02-18","open":3848,"high":3920,"low":3679,"close":3760,"volume":155046,"rsi_14":13.6,"sma_20":7808.55,"sma_60":10324.57,"sma_120":11053.31},{"date":"2025-02-19","open":3743,"high":3743,"low":3415,"close":3424,"volume":239862,"rsi_14":14.36,"sma_20":7439.35,"sma_60":10204.92,"sma_120":10985.41},{"date":"2025-02-20","open":3519,"high":3584,"low":3408,"close":3496,"volume":133232,"rsi_14":15.32,"sma_20":7067.35,"sma_60":10088.23,"sma_120":10918.21},{"date":"2025-02-21","open":3495,"high":3519,"low":3336,"close":3400,"volume":125142,"rsi_14":17.08,"sma_20":6637.55,"sma_60":9970.15,"sma_120":10846.5},{"date":"2025-02-24","open":3391,"high":3391,"low":3104,"close":3168,"volume":253135,"rsi_14":24.91,"sma_20":6219.85,"sma_60":9847.7,"sma_120":10771.6},{"date":"2025-02-25","open":3208,"high":3232,"low":3120,"close":3120,"volume":107788,"rsi_14":34.61,"sma_20":5805.0,"sma_60":9724.8,"sma_120":10692.36},{"date":"2025-02-26","open":3103,"high":3368,"low":3064,"close":3232,"volume":205513,"rsi_14":12.53,"sma_20":5437.65,"sma_60":9604.22,"sma_120":10615.13},{"date":"2025-02-27","open":3263,"high":3263,"low":3080,"close":3168,"volume":88233,"rsi_14":14.75,"sma_20":5110.4,"sma_60":9482.7,"sma_120":10539.92},{"date":"2025-02-28","open":3136,"high":3231,"low":3112,"close":3160,"volume":57078,"rsi_14":13.72,"sma_20":4786.9,"sma_60":9356.68,"sma_120":10468.22},{"date":"2025-03-04","open":3128,"high":3159,"low":2848,"close":2920,"volume":135386,"rsi_14":13.99,"sma_20":4500.2,"sma_60":9207.35,"sma_120":10394.33},{"date":"2025-03-05","open":2935,"high":2983,"low":2759,"close":2912,"volume":93787,"rsi_14":15.17,"sma_20":4350.1,"sma_60":9054.13,"sma_120":10320.12},{"date":"2025-03-06","open":2959,"high":2959,"low":2431,"close":2688,"volume":439973,"rsi_14":14.92,"sma_20":4265.25,"sma_60":8902.02,"sma_120":10245.31},{"date":"2025-03-07","open":2560,"high":3032,"low":2560,"close":2584,"volume":348327,"rsi_14":16.27,"sma_20":4118.9,"sma_60":8750.98,"sma_120":10168.16},{"date":"2025-03-10","open":2624,"high":2720,"low":2496,"close":2616,"volume":128460,"rsi_14":12.71,"sma_20":4000.0,"sma_60":8601.35,"sma_120":10091.24},{"date":"2025-03-11","open":2519,"high":2863,"low":2519,"close":2696,"volume":117045,"rsi_14":17.84,"sma_20":3884.35,"sma_60":8458.23,"sma_120":10016.03},{"date":"2025-03-12","open":2695,"high":2800,"low":2624,"close":2624,"volume":114460,"rsi_14":21.22,"sma_20":3780.85,"sma_60":8315.9,"sma_120":9939.82},{"date":"2025-03-13","open":2640,"high":2671,"low":2536,"close":2552,"volume":77040,"rsi_14":16.05,"sma_20":3683.0,"sma_60":8187.25,"sma_120":9863.06},{"date":"2025-03-14","open":2615,"high":2615,"low":2456,"close":2552,"volume":46509,"rsi_14":17.24,"sma_20":3596.3,"sma_60":8042.9,"sma_120":9787.31},{"date":"2025-03-17","open":2552,"high":2704,"low":2376,"close":2400,"volume":154242,"rsi_14":18.37,"sma_20":3516.1,"sma_60":7886.57,"sma_120":9719.33},{"date":"2025-03-18","open":2415,"high":2463,"low":2368,"close":2368,"volume":99649,"rsi_14":18.61,"sma_20":3428.0,"sma_60":7736.47,"sma_120":9645.83},{"date":"2025-03-19","open":2367,"high":2680,"low":2224,"close":2448,"volume":333769,"rsi_14":16.4,"sma_20":3351.55,"sma_60":7586.67,"sma_120":9573.26},{"date":"2025-03-20","open":2423,"high":2464,"low":2336,"close":2384,"volume":109973,"rsi_14":16.41,"sma_20":3290.95,"sma_60":7432.37,"sma_120":9500.77},{"date":"2025-03-21","open":1784,"high":1936,"low":1671,"close":1752,"volume":1260811,"rsi_14":10.69,"sma_20":3189.3,"sma_60":7270.6,"sma_120":9424.48},{"date":"2025-03-24","open":1840,"high":2120,"low":1640,"close":1680,"volume":945899,"rsi_14":11.79,"sma_20":3089.05,"sma_60":7100.75,"sma_120":9345.46},{"date":"2025-03-25","open":1752,"high":1919,"low":1680,"close":1824,"volume":572741,"rsi_14":19.07,"sma_20":3010.75,"sma_60":6942.88,"sma_120":9267.77},{"date":"2025-03-26","open":1840,"high":1864,"low":1695,"close":1704,"volume":247421,"rsi_14":20.27,"sma_20":2928.2,"sma_60":6778.78,"sma_120":9188.98},{"date":"2025-03-27","open":1703,"high":1824,"low":1648,"close":1736,"volume":183584,"rsi_14":23.24,"sma_20":2841.05,"sma_60":6618.58,"sma_120":9111.06},{"date":"2025-03-28","open":1784,"high":1784,"low":1672,"close":1672,"volume":105572,"rsi_14":20.81,"sma_20":2753.9,"sma_60":6453.57,"sma_120":9032.59},{"date":"2025-03-31","open":1655,"high":1759,"low":1607,"close":1640,"volume":150062,"rsi_14":16.36,"sma_20":2665.35,"sma_60":6290.27,"sma_120":8952.18},{"date":"2025-04-01","open":1688,"high":1695,"low":1584,"close":1624,"volume":193162,"rsi_14":16.96,"sma_20":2589.85,"sma_60":6131.77,"sma_120":8871.38},{"date":"2025-04-02","open":1623,"high":1671,"low":1592,"close":1656,"volume":128697,"rsi_14":19.57,"sma_20":2516.65,"sma_60":5975.13,"sma_120":8790.89},{"date":"2025-04-03","open":1655,"high":1672,"low":1551,"close":1584,"volume":161501,"rsi_14":18.66,"sma_20":2452.3,"sma_60":5816.32,"sma_120":8710.48},{"date":"2025-04-04","open":1576,"high":1600,"low":1511,"close":1592,"volume":135984,"rsi_14":21.19,"sma_20":2394.5,"sma_60":5657.05,"sma_120":8631.15},{"date":"2025-04-07","open":1568,"high":1599,"low":1488,"close":1536,"volume":134322,"rsi_14":20.83,"sma_20":2331.6,"sma_60":5494.52,"sma_120":8551.37},{"date":"2025-04-08","open":1535,"high":1720,"low":1535,"close":1664,"volume":216636,"rsi_14":23.41,"sma_20":2271.5,"sma_60":5340.53,"sma_120":8473.44},{"date":"2025-04-09","open":1488,"high":1584,"low":1423,"close":1504,"volume":354064,"rsi_14":21.97,"sma_20":2206.25,"sma_60":5184.83,"sma_120":8393.42},{"date":"2025-04-10","open":1536,"high":1655,"low":1527,"close":1632,"volume":204260,"rsi_14":44.36,"sma_20":2152.6,"sma_60":5030.22,"sma_120":8313.93},{"date":"2025-04-11","open":1631,"high":1696,"low":1559,"close":1688,"volume":145274,"rsi_14":50.41,"sma_20":2102.25,"sma_60":4862.1,"sma_120":8229.48},{"date":"2025-04-14","open":1680,"high":1736,"low":1640,"close":1680,"volume":98042,"rsi_14":42.12,"sma_20":2060.3,"sma_60":4699.1,"sma_120":8141.68},{"date":"2025-04-15","open":1688,"high":1735,"low":1648,"close":1712,"volume":134005,"rsi_14":50.52,"sma_20":2022.1,"sma_60":4537.03,"sma_120":8051.72},{"date":"2025-04-16","open":1727,"high":1864,"low":1656,"close":1656,"volume":128049,"rsi_14":45.26,"sma_20":1975.95,"sma_60":4378.68,"sma_120":7960.5},{"date":"2025-04-17","open":1664,"high":1688,"low":1640,"close":1688,"volume":45577,"rsi_14":50.99,"sma_20":1935.4,"sma_60":4221.9,"sma_120":7872.01},{"date":"2025-04-18","open":1704,"high":1736,"low":1647,"close":1728,"volume":66617,"rsi_14":55.29,"sma_20":1934.0,"sma_60":4063.55,"sma_120":7786.0},{"date":"2025-04-21","open":1728,"high":1839,"low":1696,"close":1696,"volume":66903,"rsi_14":54.28,"sma_20":1934.95,"sma_60":3887.18,"sma_120":7702.63},{"date":"2025-04-22","open":1720,"high":1720,"low":1647,"close":1656,"volume":37890,"rsi_14":50.0,"sma_20":1925.15,"sma_60":3718.58,"sma_120":7623.15},{"date":"2025-04-23","open":1720,"high":1720,"low":1631,"close":1688,"volume":44629,"rsi_14":56.45,"sma_20":1924.25,"sma_60":3552.48,"sma_120":7545.15},{"date":"2025-04-24","open":1616,"high":1712,"low":1616,"close":1680,"volume":35329,"rsi_14":55.39,"sma_20":1920.95,"sma_60":3399.88,"sma_120":7467.68},{"date":"2025-04-25","open":1671,"high":1703,"low":1623,"close":1680,"volume":69222,"rsi_14":59.48,"sma_20":1921.4,"sma_60":3261.9,"sma_120":7389.76},{"date":"2025-04-28","open":1743,"high":2080,"low":1719,"close":1848,"volume":528601,"rsi_14":61.53,"sma_20":1933.5,"sma_60":3128.58,"sma_120":7312.38},{"date":"2025-04-29","open":1944,"high":2240,"low":1775,"close":1808,"volume":415081,"rsi_14":72.55,"sma_20":1944.25,"sma_60":3011.43,"sma_120":7234.92},{"date":"2025-04-30","open":1743,"high":1799,"low":1719,"close":1752,"volume":85335,"rsi_14":59.94,"sma_20":1949.85,"sma_60":2938.87,"sma_120":7156.76},{"date":"2025-05-02","open":1751,"high":1800,"low":1696,"close":1712,"volume":51619,"rsi_14":52.05,"sma_20":1957.35,"sma_60":2891.63,"sma_120":7078.22},{"date":"2025-05-07","open":1728,"high":1752,"low":1688,"close":1752,"volume":45750,"rsi_14":55.83,"sma_20":1966.65,"sma_60":2826.68,"sma_120":7000.44},{"date":"2025-05-08","open":1752,"high":1776,"low":1704,"close":1744,"volume":26762,"rsi_14":52.68,"sma_20":1978.75,"sma_60":2770.12,"sma_120":6922.28},{"date":"2025-05-09","open":1704,"high":1743,"low":1688,"close":1704,"volume":29742,"rsi_14":54.17,"sma_20":1981.05,"sma_60":2712.3,"sma_120":6843.73},{"date":"2025-05-12","open":1704,"high":1752,"low":1688,"close":1752,"volume":35301,"rsi_14":55.36,"sma_20":1995.5,"sma_60":2660.87,"sma_120":6766.19},{"date":"2025-05-13","open":1736,"high":1760,"low":1688,"close":1728,"volume":52789,"rsi_14":50.0,"sma_20":2001.1,"sma_60":2612.23,"sma_120":6688.81},{"date":"2025-05-14","open":1695,"high":1719,"low":1599,"close":1680,"volume":85349,"rsi_14":48.63,"sma_20":2000.6,"sma_60":2566.38,"sma_120":6612.12},{"date":"2025-05-15","open":1688,"high":1783,"low":1655,"close":1760,"volume":101082,"rsi_14":58.27,"sma_20":2005.3,"sma_60":2527.23,"sma_120":6536.23},{"date":"2025-05-16","open":1760,"high":1775,"low":1704,"close":1752,"volume":32901,"rsi_14":55.21,"sma_20":2007.6,"sma_60":2485.9,"sma_120":6460.32},{"date":"2025-05-19","open":1752,"high":1752,"low":1687,"close":1744,"volume":37816,"rsi_14":55.29,"sma_20":2012.75,"sma_60":2446.75,"sma_120":6385.66},{"date":"2025-05-20","open":1743,"high":1743,"low":1719,"close":1728,"volume":20473,"rsi_14":53.85,"sma_20":2015.05,"sma_60":2413.8,"sma_120":6309.36},{"date":"2025-05-21","open":1728,"high":1784,"low":1712,"close":1776,"volume":45375,"rsi_14":42.86,"sma_20":2017.85,"sma_60":2380.38,"sma_120":6234.31},{"date":"2025-05-22","open":1727,"high":1759,"low":1727,"close":1736,"volume":33523,"rsi_14":42.86,"sma_20":2020.2,"sma_60":2348.07,"sma_120":6159.11},{"date":"2025-05-23","open":1736,"high":1736,"low":1640,"close":1680,"volume":52435,"rsi_14":42.86,"sma_20":2021.6,"sma_60":2319.17,"sma_120":6083.43},{"date":"2025-05-26","open":1680,"high":1704,"low":1639,"close":1696,"volume":26468,"rsi_14":48.31,"sma_20":2022.05,"sma_60":2291.5,"sma_120":6008.15},{"date":"2025-05-27","open":1680,"high":1728,"low":1680,"close":1720,"volume":17519,"rsi_14":46.59,"sma_20":2024.4,"sma_60":2262.13,"sma_120":5933.18},{"date":"2025-05-28","open":1719,"high":1976,"low":1719,"close":1848,"volume":271270,"rsi_14":58.86,"sma_20":2034.2,"sma_60":2236.5,"sma_120":5859.6},{"date":"2025-05-29","open":1847,"high":2032,"low":1744,"close":1832,"volume":208946,"rsi_14":61.47,"sma_20":2033.3,"sma_60":2210.72,"sma_120":5783.7},{"date":"2025-05-30","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":57.86,"sma_20":2034.7,"sma_60":2189.6,"sma_120":5698.48},{"date":"2025-06-02","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":60.7,"sma_20":2039.4,"sma_60":2168.63,"sma_120":5611.38},{"date":"2025-06-04","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":67.32,"sma_20":2046.4,"sma_60":2152.02,"sma_120":5527.02},{"date":"2025-06-05","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":60.0,"sma_20":2051.1,"sma_60":2137.42,"sma_120":5444.2},{"date":"2025-06-09","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":61.46,"sma_20":2056.25,"sma_60":2122.2,"sma_120":5361.77},{"date":"2025-06-10","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":62.84,"sma_20":2063.75,"sma_60":2105.43,"sma_120":5281.83},{"date":"2025-06-11","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":65.97,"sma_20":2068.45,"sma_60":2090.07,"sma_120":5202.98},{"date":"2025-06-12","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":60.12,"sma_20":2074.55,"sma_60":2076.08,"sma_120":5131.67},{"date":"2025-06-13","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":70.0,"sma_20":2083.45,"sma_60":2062.1,"sma_120":5052.5},{"date":"2025-06-16","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":91.59,"sma_20":2087.65,"sma_60":2051.08,"sma_120":4968.82},{"date":"2025-06-17","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":90.77,"sma_20":2092.35,"sma_60":2040.68,"sma_120":4888.57},{"date":"2025-06-18","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":89.22,"sma_20":2097.5,"sma_60":2028.73,"sma_120":4807.7},{"date":"2025-06-19","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":0.0,"sma_20":2103.6,"sma_60":2018.02,"sma_120":4725.19},{"date":"2025-06-20","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":100.0,"sma_20":2106.9,"sma_60":2019.58,"sma_120":4645.09},{"date":"2025-06-23","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":100.0,"sma_20":2112.5,"sma_60":2022.55,"sma_120":4561.65},{"date":"2025-06-24","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":100.0,"sma_20":2121.4,"sma_60":2022.72,"sma_120":4482.8},{"date":"2025-06-25","open":1832,"high":1832,"low":1832,"close":1832,"volume":0,"rsi_14":100.0,"sma_20":2129.35,"sma_60":2025.22,"sma_120":4402.0},{"date":"2025-06-26","open":2135,"high":2775,"low":2100,"close":2775,"volume":613610,"rsi_14":100.0,"sma_20":2167.9,"sma_60":2037.75,"sma_120":4328.17},{"date":"2025-06-27","open":3605,"high":3605,"low":3605,"close":3605,"volume":141315,"rsi_14":100.0,"sma_20":2240.5,"sma_60":2065.37,"sma_120":4259.47},{"date":"2025-06-30","open":4685,"high":4685,"low":4685,"close":4685,"volume":124196,"rsi_14":100.0,"sma_20":2368.0,"sma_60":2111.6,"sma_120":4200.93},{"date":"2025-07-01","open":6090,"high":6090,"low":5230,"close":6090,"volume":3152335,"rsi_14":100.0,"sma_20":2565.75,"sma_60":2181.57,"sma_120":4156.67},{"date":"2025-07-02","open":7000,"high":7250,"low":4975,"close":4990,"volume":4620497,"rsi_14":78.24,"sma_20":2708.5,"sma_60":2232.58,"sma_120":4103.86},{"date":"2025-07-03","open":4750,"high":4907,"low":4320,"close":4345,"volume":1156469,"rsi_14":69.39,"sma_20":2819.0,"sma_60":2274.25,"sma_120":4045.28},{"date":"2025-07-04","open":4555,"high":4560,"low":3855,"close":4100,"volume":625567,"rsi_14":66.53,"sma_20":2917.25,"sma_60":2311.67,"sma_120":3984.36},{"date":"2025-07-07","open":4145,"high":4145,"low":3880,"close":3965,"volume":263660,"rsi_14":65.05,"sma_20":3008.75,"sma_60":2347.92,"sma_120":3921.22},{"date":"2025-07-08","open":3960,"high":3960,"low":3565,"close":3755,"volume":418709,"rsi_14":62.88,"sma_20":3089.75,"sma_60":2378.18,"sma_120":3859.36},{"date":"2025-07-09","open":3795,"high":4020,"low":3695,"close":3900,"volume":366119,"rsi_14":63.71,"sma_20":3178.0,"sma_60":2413.98,"sma_120":3799.41},{"date":"2025-07-10","open":3900,"high":4340,"low":3755,"close":4180,"volume":563253,"rsi_14":65.23,"sma_20":3280.25,"sma_60":2451.97,"sma_120":3741.09},{"date":"2025-07-11","open":4240,"high":4975,"low":4180,"close":4690,"volume":890720,"rsi_14":67.68,"sma_20":3408.0,"sma_60":2497.35,"sma_120":3679.72},{"date":"2025-07-14","open":4760,"high":5100,"low":4490,"close":4635,"volume":446039,"rsi_14":67.17,"sma_20":3533.0,"sma_60":2541.98,"sma_120":3620.54},{"date":"2025-07-15","open":4635,"high":4925,"low":4450,"close":4810,"volume":184333,"rsi_14":67.94,"sma_20":3666.75,"sma_60":2588.9,"sma_120":3562.97},{"date":"2025-07-16","open":4620,"high":4880,"low":4620,"close":4785,"volume":123857,"rsi_14":64.69,"sma_20":3799.25,"sma_60":2636.5,"sma_120":3507.59},{"date":"2025-07-17","open":4695,"high":5300,"low":4695,"close":5210,"volume":317538,"rsi_14":62.47,"sma_20":3953.0,"sma_60":2690.55,"sma_120":3456.22},{"date":"2025-07-18","open":5130,"high":5320,"low":4870,"close":5190,"volume":201613,"rsi_14":54.7,"sma_20":4105.75,"sma_60":2743.5,"sma_120":3403.53},{"date":"2025-07-21","open":5210,"high":5610,"low":5010,"close":5190,"volume":240101,"rsi_14":38.66,"sma_20":4258.5,"sma_60":2797.07,"sma_120":3342.12},{"date":"2025-07-22","open":5390,"high":5390,"low":4710,"close":4765,"volume":236685,"rsi_14":46.59,"sma_20":4390.0,"sma_60":2844.33,"sma_120":3281.46},{"date":"2025-07-23","open":4765,"high":4905,"low":3900,"close":4080,"volume":462402,"rsi_14":46.03,"sma_20":4487.25,"sma_60":2879.55,"sma_120":3216.02},{"date":"2025-07-24","open":4080,"high":4705,"low":4005,"close":4420,"volume":130695,"rsi_14":54.66,"sma_20":4569.5,"sma_60":2920.6,"sma_120":3160.24},{"date":"2025-07-25","open":4500,"high":4940,"low":4130,"close":4780,"volume":288103,"rsi_14":61.15,"sma_20":4628.25,"sma_60":2967.65,"sma_120":3114.78},{"date":"2025-07-28","open":5000,"high":5550,"low":4510,"close":4670,"volume":351997,"rsi_14":62.87,"sma_20":4627.5,"sma_60":3009.6,"sma_120":3069.09},{"date":"2025-07-29","open":4670,"high":4805,"low":4555,"close":4630,"volume":96096,"rsi_14":60.58,"sma_20":4554.5,"sma_60":3051.65,"sma_120":3031.54},{"date":"2025-07-30","open":4590,"high":4645,"low":4390,"close":4460,"volume":82282,"rsi_14":54.19,"sma_20":4528.0,"sma_60":3091.97,"sma_120":3015.42},{"date":"2025-07-31","open":4440,"high":4480,"low":4200,"close":4300,"volume":89018,"rsi_14":43.48,"sma_20":4525.75,"sma_60":3130.38,"sma_120":3011.01},{"date":"2025-08-01","open":4300,"high":4300,"low":4070,"close":4155,"volume":44335,"rsi_14":42.21,"sma_20":4528.5,"sma_60":3165.62,"sma_120":2996.15},{"date":"2025-08-04","open":4155,"high":4300,"low":4100,"close":4165,"volume":54020,"rsi_14":38.94,"sma_20":4538.5,"sma_60":3201.17,"sma_120":2985.64},{"date":"2025-08-05","open":4165,"high":4300,"low":3970,"close":4085,"volume":42388,"rsi_14":38.22,"sma_20":4555.0,"sma_60":3236.17,"sma_120":2974.23},{"date":"2025-08-06","open":4195,"high":4480,"low":4005,"close":4355,"volume":84165,"rsi_14":34.81,"sma_20":4577.75,"sma_60":3274.73,"sma_120":2967.8},{"date":"2025-08-07","open":4355,"high":4470,"low":4230,"close":4230,"volume":62790,"rsi_14":33.56,"sma_20":4580.25,"sma_60":3311.68,"sma_120":2961.96},{"date":"2025-08-08","open":4230,"high":4365,"low":4090,"close":4185,"volume":82956,"rsi_14":33.05,"sma_20":4555.0,"sma_60":3348.82,"sma_120":2957.6},{"date":"2025-08-11","open":4215,"high":4290,"low":4090,"close":4265,"volume":40798,"rsi_14":40.46,"sma_20":4536.5,"sma_60":3385.72,"sma_120":2956.47},{"date":"2025-08-12","open":4265,"high":4440,"low":4120,"close":4125,"volume":119638,"rsi_14":51.08,"sma_20":4502.25,"sma_60":3420.45,"sma_120":2953.18},{"date":"2025-08-13","open":4220,"high":4255,"low":4070,"close":4180,"volume":63046,"rsi_14":43.3,"sma_20":4472.0,"sma_60":3456.25,"sma_120":2951.5},{"date":"2025-08-14","open":4180,"high":4295,"low":4120,"close":4150,"volume":30772,"rsi_14":28.42,"sma_20":4419.0,"sma_60":3491.87,"sma_120":2952.83},{"date":"2025-08-18","open":3955,"high":4250,"low":3955,"close":4000,"volume":72728,"rsi_14":27.67,"sma_20":4359.5,"sma_60":3524.05,"sma_120":2952.22},{"date":"2025-08-19","open":4115,"high":4160,"low":4000,"close":4020,"volume":32543,"rsi_14":29.39,"sma_20":4301.0,"sma_60":3557.33,"sma_120":2952.7},{"date":"2025-08-20","open":4080,"high":4080,"low":3700,"close":3940,"volume":62559,"rsi_14":31.29,"sma_20":4259.75,"sma_60":3590.38,"sma_120":2954.78},{"date":"2025-08-21","open":3960,"high":4200,"low":3840,"close":4090,"volume":47727,"rsi_14":42.39,"sma_20":4260.25,"sma_60":3625.62,"sma_120":2958.56},{"date":"2025-08-22","open":4090,"high":4155,"low":3990,"close":3995,"volume":27474,"rsi_14":43.98,"sma_20":4239.0,"sma_60":3658.8,"sma_120":2960.47},{"date":"2025-08-25","open":4000,"high":4170,"low":3995,"close":4120,"volume":28164,"rsi_14":48.44,"sma_20":4206.0,"sma_60":3691.58,"sma_120":2964.04},{"date":"2025-08-26","open":4160,"high":4270,"low":4070,"close":4205,"volume":39691,"rsi_14":54.14,"sma_20":4182.75,"sma_60":3726.08,"sma_120":2968.4},{"date":"2025-08-27","open":4205,"high":4455,"low":4195,"close":4355,"volume":79778,"rsi_14":50.0,"sma_20":4169.0,"sma_60":3763.08,"sma_120":2976.34},{"date":"2025-08-28","open":4355,"high":4360,"low":4200,"close":4250,"volume":27467,"rsi_14":50.76,"sma_20":4158.5,"sma_60":3798.33,"sma_120":2983.48},{"date":"2025-08-29","open":4250,"high":4395,"low":4150,"close":4390,"volume":50367,"rsi_14":57.3,"sma_20":4163.0,"sma_60":3835.92,"sma_120":2993.97},{"date":"2025-09-01","open":4390,"high":4395,"low":4210,"close":4215,"volume":35387,"rsi_14":48.33,"sma_20":4166.0,"sma_60":3870.58,"sma_120":3004.0},{"date":"2025-09-02","open":4215,"high":4300,"low":4010,"close":4170,"volume":75278,"rsi_14":51.6,"sma_20":4166.25,"sma_60":3904.5,"sma_120":3013.35},{"date":"2025-09-03","open":4170,"high":4250,"low":4085,"close":4170,"volume":26734,"rsi_14":49.63,"sma_20":4170.5,"sma_60":3938.42,"sma_120":3021.93},{"date":"2025-09-04","open":4130,"high":4245,"low":4090,"close":4200,"volume":21948,"rsi_14":51.85,"sma_20":4162.75,"sma_60":3972.83,"sma_120":3031.45},{"date":"2025-09-05","open":4225,"high":4225,"low":4100,"close":4115,"volume":18344,"rsi_14":54.47,"sma_20":4157.0,"sma_60":4005.83,"sma_120":3040.96},{"date":"2025-09-08","open":4085,"high":4400,"low":4085,"close":4335,"volume":62052,"rsi_14":60.61,"sma_20":4164.5,"sma_60":4042.5,"sma_120":3052.3},{"date":"2025-09-09","open":4250,"high":4335,"low":4150,"close":4225,"volume":22491,"rsi_14":59.41,"sma_20":4162.5,"sma_60":4077.33,"sma_120":3064.21},{"date":"2025-09-10","open":4225,"high":4495,"low":4205,"close":4360,"volume":48590,"rsi_14":59.0,"sma_20":4174.25,"sma_60":4114.42,"sma_120":3077.55},{"date":"2025-09-11","open":4370,"high":4445,"low":4250,"close":4280,"volume":44816,"rsi_14":59.6,"sma_20":4179.25,"sma_60":4150.17,"sma_120":3089.45},{"date":"2025-09-12","open":4275,"high":4445,"low":4180,"close":4315,"volume":99180,"rsi_14":56.99,"sma_20":4187.5,"sma_60":4186.5,"sma_120":3102.26},{"date":"2025-09-15","open":4300,"high":4425,"low":4275,"close":4380,"volume":62044,"rsi_14":56.36,"sma_20":4206.5,"sma_60":4223.92,"sma_120":3121.75},{"date":"2025-09-16","open":4380,"high":4980,"low":4380,"close":4570,"volume":473847,"rsi_14":57.6,"sma_20":4234.0,"sma_60":4264.5,"sma_120":3143.53},{"date":"2025-09-17","open":4300,"high":4645,"low":4260,"close":4575,"volume":85390,"rsi_14":62.36,"sma_20":4265.75,"sma_60":4305.17,"sma_120":3163.94},{"date":"2025-09-18","open":4664,"high":4664,"low":4340,"close":4410,"volume":76434,"rsi_14":51.52,"sma_20":4282.75,"sma_60":4343.42,"sma_120":3184.32},{"date":"2025-09-19","open":4395,"high":4450,"low":4290,"close":4345,"volume":68964,"rsi_14":55.28,"sma_20":4300.25,"sma_60":4369.58,"sma_120":3203.67},{"date":"2025-09-22","open":4350,"high":4350,"low":3630,"close":3675,"volume":558736,"rsi_14":36.66,"sma_20":4278.0,"sma_60":4370.75,"sma_120":3218.06},{"date":"2025-09-23","open":3745,"high":3745,"low":3350,"close":3580,"volume":231469,"rsi_14":34.87,"sma_20":4246.75,"sma_60":4352.33,"sma_120":3231.97},{"date":"2025-09-24","open":3695,"high":3700,"low":3505,"close":3585,"volume":88026,"rsi_14":34.03,"sma_20":4208.25,"sma_60":4310.58,"sma_120":3246.07},{"date":"2025-09-25","open":3585,"high":3840,"low":3465,"close":3700,"volume":83680,"rsi_14":39.39,"sma_20":4180.75,"sma_60":4289.08,"sma_120":3260.83},{"date":"2025-09-26","open":3700,"high":4050,"low":3700,"close":3880,"volume":241760,"rsi_14":38.12,"sma_20":4155.25,"sma_60":4281.33,"sma_120":3277.79},{"date":"2025-09-29","open":3515,"high":3745,"low":3415,"close":3730,"volume":145910,"rsi_14":37.34,"sma_20":4131.0,"sma_60":4275.17,"sma_120":3293.42},{"date":"2025-09-30","open":3730,"high":3845,"low":3535,"close":3840,"volume":42452,"rsi_14":36.53,"sma_20":4114.5,"sma_60":4273.08,"sma_120":3310.5},{"date":"2025-10-01","open":3840,"high":3950,"low":3790,"close":3815,"volume":34655,"rsi_14":37.6,"sma_20":4096.75,"sma_60":4274.08,"sma_120":3326.13},{"date":"2025-10-02","open":3810,"high":3970,"low":3725,"close":3815,"volume":33272,"rsi_14":36.41,"sma_20":4077.5,"sma_60":4272.67,"sma_120":3343.32},{"date":"2025-10-10","open":3805,"high":3920,"low":3725,"close":3865,"volume":44730,"rsi_14":35.89,"sma_20":4065.0,"sma_60":4267.42,"sma_120":3359.69},{"date":"2025-10-13","open":3865,"high":3900,"low":3760,"close":3810,"volume":23897,"rsi_14":27.51,"sma_20":4038.75,"sma_60":4252.75,"sma_120":3375.05},{"date":"2025-10-14","open":3810,"high":3815,"low":3530,"close":3575,"volume":60822,"rsi_14":23.96,"sma_20":4006.25,"sma_60":4235.08,"sma_120":3388.53},{"date":"2025-10-15","open":3530,"high":3750,"low":3460,"close":3520,"volume":30214,"rsi_14":25.14,"sma_20":3964.25,"sma_60":4213.58,"sma_120":3401.24},{"date":"2025-10-16","open":3515,"high":3625,"low":3350,"close":3390,"volume":80043,"rsi_14":24.53,"sma_20":3919.75,"sma_60":4190.33,"sma_120":3413.42},{"date":"2025-10-17","open":3385,"high":3385,"low":3215,"close":3240,"volume":47634,"rsi_14":33.95,"sma_20":3866.0,"sma_60":4157.5,"sma_120":3424.03},{"date":"2025-10-20","open":3500,"high":3500,"low":3210,"close":3305,"volume":23379,"rsi_14":39.62,"sma_20":3812.25,"sma_60":4126.08,"sma_120":3434.79},{"date":"2025-10-21","open":3310,"high":3310,"low":2950,"close":3100,"volume":93003,"rsi_14":34.1,"sma_20":3738.75,"sma_60":4091.25,"sma_120":3444.16},{"date":"2025-10-22","open":3100,"high":3185,"low":2970,"close":3175,"volume":57054,"rsi_14":32.32,"sma_20":3668.75,"sma_60":4064.75,"sma_120":3454.54},{"date":"2025-10-23","open":3330,"high":3330,"low":2995,"close":3110,"volume":60544,"rsi_14":21.9,"sma_20":3602.75,"sma_60":4048.58,"sma_120":3464.07},{"date":"2025-10-24","open":3110,"high":3115,"low":2920,"close":2975,"volume":68696,"rsi_14":22.14,"sma_20":3534.25,"sma_60":4024.5,"sma_120":3472.55},{"date":"2025-10-27","open":2975,"high":2975,"low":2680,"close":2725,"volume":165061,"rsi_14":12.71,"sma_20":3486.75,"sma_60":3990.25,"sma_120":3478.95},{"date":"2025-10-28","open":2720,"high":2880,"low":2680,"close":2730,"volume":40697,"rsi_14":13.22,"sma_20":3444.25,"sma_60":3957.92,"sma_120":3483.76},{"date":"2025-10-29","open":2770,"high":2795,"low":2625,"close":2795,"volume":38795,"rsi_14":16.88,"sma_20":3404.75,"sma_60":3927.33,"sma_120":3489.49},{"date":"2025-10-30","open":2835,"high":2835,"low":2650,"close":2660,"volume":38735,"rsi_14":12.92,"sma_20":3352.75,"sma_60":3897.33,"sma_120":3494.65},{"date":"2025-10-31","open":2660,"high":2780,"low":2615,"close":2720,"volume":31880,"rsi_14":16.56,"sma_20":3294.75,"sma_60":3871.0,"sma_120":3500.69},{"date":"2025-11-03","open":2740,"high":2745,"low":2640,"close":2720,"volume":22361,"rsi_14":19.35,"sma_20":3244.25,"sma_60":3847.08,"sma_120":3506.35},{"date":"2025-11-04","open":2775,"high":2775,"low":2550,"close":2565,"volume":41015,"rsi_14":18.06,"sma_20":3180.5,"sma_60":3820.42,"sma_120":3510.79},{"date":"2025-11-05","open":2710,"high":2710,"low":2415,"close":2565,"volume":43450,"rsi_14":19.78,"sma_20":3118.0,"sma_60":3795.08,"sma_120":3515.62},{"date":"2025-11-06","open":2565,"high":2695,"low":2500,"close":2590,"volume":16279,"rsi_14":23.79,"sma_20":3056.75,"sma_60":3765.67,"sma_120":3520.2},{"date":"2025-11-07","open":2620,"high":2620,"low":2370,"close":2585,"volume":46792,"rsi_14":19.49,"sma_20":2992.75,"sma_60":3738.25,"sma_120":3524.97},{"date":"2025-11-10","open":2585,"high":2700,"low":2575,"close":2605,"volume":62630,"rsi_14":25.13,"sma_20":2932.5,"sma_60":3711.92,"sma_120":3530.37},{"date":"2025-11-11","open":2585,"high":2700,"low":2480,"close":2585,"volume":36604,"rsi_14":18.62,"sma_20":2883.0,"sma_60":3683.92,"sma_120":3534.82},{"date":"2025-11-12","open":2550,"high":2610,"low":2430,"close":2520,"volume":26310,"rsi_14":18.62,"sma_20":2833.0,"sma_60":3657.17,"sma_120":3538.81},{"date":"2025-11-13","open":2500,"high":2555,"low":2370,"close":2370,"volume":23432,"rsi_14":18.32,"sma_20":2782.0,"sma_60":3627.0,"sma_120":3541.62},{"date":"2025-11-14","open":2500,"high":3080,"low":2410,"close":3080,"volume":227205,"rsi_14":62.54,"sma_20":2774.0,"sma_60":3609.17,"sma_120":3550.52},{"date":"2025-11-17","open":2960,"high":3050,"low":2160,"close":2160,"volume":1206475,"rsi_14":37.77,"sma_20":2716.75,"sma_60":3578.5,"sma_120":3551.28},{"date":"2025-11-18","open":2185,"high":2250,"low":2010,"close":2070,"volume":128393,"rsi_14":34.61,"sma_20":2665.25,"sma_60":3546.0,"sma_120":3551.67},{"date":"2025-11-19","open":2070,"high":2275,"low":2000,"close":2155,"volume":222653,"rsi_14":39.05,"sma_20":2614.25,"sma_60":3516.25,"sma_120":3553.32},{"date":"2025-11-20","open":2150,"high":2155,"low":2070,"close":2090,"volume":63007,"rsi_14":36.36,"sma_20":2563.25,"sma_60":3482.92,"sma_120":3554.27},{"date":"2025-11-21","open":2055,"high":2120,"low":2010,"close":2055,"volume":48513,"rsi_14":35.82,"sma_20":2517.25,"sma_60":3450.58,"sma_120":3554.69},{"date":"2025-11-24","open":2065,"high":2095,"low":1660,"close":1789,"volume":264705,"rsi_14":34.2,"sma_20":2470.45,"sma_60":3411.73,"sma_120":3551.66},{"date":"2025-11-25","open":1756,"high":1886,"low":1665,"close":1832,"volume":122673,"rsi_14":35.33,"sma_20":2425.55,"sma_60":3372.18,"sma_120":3549.13},{"date":"2025-11-26","open":1832,"high":2270,"low":1740,"close":1959,"volume":431671,"rsi_14":37.87,"sma_20":2383.75,"sma_60":3332.25,"sma_120":3547.67},{"date":"2025-11-27","open":1961,"high":2220,"low":1951,"close":2140,"volume":143696,"rsi_14":41.99,"sma_20":2357.75,"sma_60":3297.08,"sma_120":3547.71},{"date":"2025-11-28","open":2140,"high":2145,"low":1935,"close":2055,"volume":35975,"rsi_14":40.32,"sma_20":2324.5,"sma_60":3258.17,"sma_120":3547.04},{"date":"2025-12-01","open":2040,"high":2110,"low":1966,"close":2055,"volume":42275,"rsi_14":40.61,"sma_20":2291.25,"sma_60":3222.17,"sma_120":3546.38},{"date":"2025-12-02","open":2015,"high":2130,"low":2015,"close":2075,"volume":32614,"rsi_14":41.99,"sma_20":2266.75,"sma_60":3187.25,"sma_120":3545.88},{"date":"2025-12-03","open":2060,"high":2220,"low":2010,"close":2175,"volume":61322,"rsi_14":46.42,"sma_20":2247.25,"sma_60":3154.0,"sma_120":3546.21},{"date":"2025-12-04","open":2190,"high":2190,"low":2045,"close":2130,"volume":43942,"rsi_14":26.96,"sma_20":2224.25,"sma_60":3119.5,"sma_120":3546.17},{"date":"2025-12-05","open":2130,"high":2260,"low":2085,"close":2130,"volume":56069,"rsi_14":48.69,"sma_20":2201.5,"sma_60":3086.42,"sma_120":3546.12},{"date":"2025-12-08","open":2200,"high":2200,"low":2015,"close":2070,"volume":33587,"rsi_14":50.0,"sma_20":2174.75,"sma_60":3048.67,"sma_120":3545.58},{"date":"2025-12-09","open":2055,"high":2115,"low":2020,"close":2080,"volume":22034,"rsi_14":46.38,"sma_20":2149.5,"sma_60":3012.92,"sma_120":3545.12},{"date":"2025-12-10","open":2120,"high":2145,"low":2030,"close":2030,"volume":24610,"rsi_14":47.06,"sma_20":2125.0,"sma_60":2974.08,"sma_120":3544.25},{"date":"2025-12-11","open":2030,"high":2110,"low":1975,"close":1983,"volume":50567,"rsi_14":46.52,"sma_20":2105.65,"sma_60":2935.8,"sma_120":3542.98},{"date":"2025-12-12","open":1983,"high":2175,"low":1900,"close":1993,"volume":136762,"rsi_14":63.11,"sma_20":2051.3,"sma_60":2897.1,"sma_120":3541.8},{"date":"2025-12-15","open":1993,"high":2195,"low":1993,"close":2150,"volume":90365,"rsi_14":67.83,"sma_20":2050.8,"sma_60":2859.93,"sma_120":3541.93},{"date":"2025-12-16","open":2150,"high":2185,"low":1990,"close":2020,"volume":48438,"rsi_14":53.41,"sma_20":2048.3,"sma_60":2817.43,"sma_120":3540.97},{"date":"2025-12-17","open":2080,"high":2080,"low":1992,"close":2060,"volume":21265,"rsi_14":44.69,"sma_20":2043.55,"sma_60":2775.52,"sma_120":3540.34},{"date":"2025-12-18","open":2080,"high":2165,"low":2005,"close":2020,"volume":60815,"rsi_14":47.53,"sma_20":2040.05,"sma_60":2735.35,"sma_120":3539.38},{"date":"2025-12-19","open":2030,"high":2190,"low":2025,"close":2160,"volume":45666,"rsi_14":56.18,"sma_20":2045.3,"sma_60":2698.93,"sma_120":3534.26},{"date":"2025-12-22","open":2170,"high":2200,"low":2080,"close":2170,"volume":39246,"rsi_14":55.66,"sma_20":2064.35,"sma_60":2673.85,"sma_120":3522.3},{"date":"2025-12-23","open":2170,"high":2225,"low":2090,"close":2110,"volume":41052,"rsi_14":45.93,"sma_20":2078.25,"sma_60":2649.35,"sma_120":3500.84},{"date":"2025-12-24","open":2100,"high":2260,"low":2060,"close":2230,"volume":50479,"rsi_14":55.72,"sma_20":2091.8,"sma_60":2626.77,"sma_120":3468.68},{"date":"2025-12-26","open":2180,"high":2395,"low":2100,"close":2165,"volume":97892,"rsi_14":51.86,"sma_20":2093.05,"sma_60":2601.18,"sma_120":3445.13},{"date":"2025-12-29","open":2150,"high":2155,"low":2060,"close":2080,"volume":35668,"rsi_14":50.52,"sma_20":2094.3,"sma_60":2571.18,"sma_120":3426.26},{"date":"2025-12-30","open":2080,"high":2105,"low":1956,"close":2005,"volume":62535,"rsi_14":46.36,"sma_20":2091.8,"sma_60":2542.43,"sma_120":3408.8},{"date":"2026-01-02","open":2000,"high":2110,"low":1972,"close":2010,"volume":46553,"rsi_14":48.98,"sma_20":2088.55,"sma_60":2511.93,"sma_120":3392.51},{"date":"2026-01-05","open":2010,"high":2065,"low":1990,"close":2010,"volume":17313,"rsi_14":51.44,"sma_20":2080.3,"sma_60":2481.85,"sma_120":3377.97},{"date":"2026-01-06","open":2010,"high":2195,"low":1971,"close":2095,"volume":56209,"rsi_14":55.04,"sma_20":2078.55,"sma_60":2453.18,"sma_120":3362.93},{"date":"2026-01-07","open":2095,"high":2140,"low":2025,"close":2040,"volume":28096,"rsi_14":43.96,"sma_20":2074.05,"sma_60":2422.77,"sma_120":3345.09},{"date":"2026-01-08","open":2150,"high":2150,"low":1990,"close":2065,"volume":40183,"rsi_14":52.8,"sma_20":2073.8,"sma_60":2393.68,"sma_120":3323.22},{"date":"2026-01-09","open":2190,"high":2190,"low":1941,"close":2035,"volume":51687,"rsi_14":48.43,"sma_20":2071.55,"sma_60":2368.02,"sma_120":3301.55},{"date":"2026-01-12","open":2035,"high":2145,"low":1980,"close":2020,"volume":22796,"rsi_14":50.0,"sma_20":2071.05,"sma_60":2343.02,"sma_120":3278.3},{"date":"2026-01-13","open":2020,"high":2070,"low":1999,"close":2070,"volume":33242,"rsi_14":43.38,"sma_20":2075.4,"sma_60":2321.02,"sma_120":3255.68},{"date":"2026-01-14","open":2120,"high":2120,"low":1991,"close":1991,"volume":24981,"rsi_14":38.05,"sma_20":2075.3,"sma_60":2300.2,"sma_120":3228.85},{"date":"2026-01-15","open":1991,"high":2090,"low":1926,"close":1926,"volume":40892,"rsi_14":37.8,"sma_20":2064.1,"sma_60":2277.22,"sma_120":3201.65},{"date":"2026-01-16","open":1926,"high":1946,"low":1821,"close":1895,"volume":47567,"rsi_14":24.81,"sma_20":2057.85,"sma_60":2257.13,"sma_120":3174.19},{"date":"2026-01-19","open":1895,"high":1950,"low":1885,"close":1914,"volume":22048,"rsi_14":34.46,"sma_20":2044.3,"sma_60":2215.87,"sma_120":3150.43},{"date":"2026-01-20","open":1914,"high":1949,"low":1850,"close":1900,"volume":43636,"rsi_14":38.9,"sma_20":2031.3,"sma_60":2197.95,"sma_120":3132.27},{"date":"2026-01-21","open":1975,"high":1975,"low":1832,"close":1897,"volume":29107,"rsi_14":38.0,"sma_20":2017.65,"sma_60":2184.15,"sma_120":3111.24},{"date":"2026-01-22","open":1882,"high":1899,"low":1825,"close":1897,"volume":37935,"rsi_14":38.0,"sma_20":2007.0,"sma_60":2170.27,"sma_120":3087.22},{"date":"2026-01-23","open":1880,"high":1880,"low":1767,"close":1830,"volume":25373,"rsi_14":20.75,"sma_20":1987.0,"sma_60":2154.18,"sma_120":3063.55},{"date":"2026-01-26","open":1751,"high":1868,"low":1751,"close":1810,"volume":52368,"rsi_14":22.49,"sma_20":1969.25,"sma_60":2140.02,"sma_120":3040.05},{"date":"2026-01-27","open":1795,"high":1863,"low":1772,"close":1804,"volume":33249,"rsi_14":17.29,"sma_20":1955.45,"sma_60":2124.75,"sma_120":3017.92},{"date":"2026-01-28","open":1807,"high":1813,"low":1722,"close":1800,"volume":63509,"rsi_14":18.5,"sma_20":1945.2,"sma_60":2109.42,"sma_120":2997.08},{"date":"2026-01-29","open":1785,"high":1800,"low":1779,"close":1796,"volume":20000,"rsi_14":19.06,"sma_20":1934.5,"sma_60":2096.6,"sma_120":2977.43},{"date":"2026-01-30","open":1800,"high":1900,"low":1800,"close":1803,"volume":44543,"rsi_14":8.15,"sma_20":1924.15,"sma_60":2083.9,"sma_120":2957.74},{"date":"2026-02-02","open":1806,"high":1839,"low":1757,"close":1783,"volume":77209,"rsi_14":10.0,"sma_20":1908.55,"sma_60":2070.45,"sma_120":2938.56},{"date":"2026-02-03","open":1783,"high":1841,"low":1757,"close":1762,"volume":17052,"rsi_14":12.04,"sma_20":1894.65,"sma_60":2056.73,"sma_120":2916.95},{"date":"2026-02-04","open":1762,"high":1779,"low":1750,"close":1750,"volume":42549,"rsi_14":13.2,"sma_20":1878.9,"sma_60":2054.32,"sma_120":2896.28},{"date":"2026-02-05","open":1751,"high":1788,"low":1749,"close":1764,"volume":30291,"rsi_14":18.96,"sma_20":1865.35,"sma_60":2040.3,"sma_120":2876.11},{"date":"2026-02-06","open":1810,"high":1810,"low":1750,"close":1781,"volume":20740,"rsi_14":18.18,"sma_20":1853.4,"sma_60":2026.9,"sma_120":2855.41},{"date":"2026-02-09","open":1781,"high":1801,"low":1765,"close":1790,"volume":14316,"rsi_14":23.04,"sma_20":1839.4,"sma_60":2014.73,"sma_120":2835.95},{"date":"2026-02-10","open":1790,"high":1792,"low":1680,"close":1767,"volume":15490,"rsi_14":20.98,"sma_20":1828.2,"sma_60":2004.68,"sma_120":2815.84},{"date":"2026-02-11","open":1767,"high":1799,"low":1753,"close":1788,"volume":13687,"rsi_14":27.76,"sma_20":1821.3,"sma_60":1983.15,"sma_120":2796.16},{"date":"2026-02-12","open":1800,"high":1830,"low":1752,"close":1822,"volume":27150,"rsi_14":48.11,"sma_20":1817.65,"sma_60":1977.52,"sma_120":2778.01},{"date":"2026-02-13","open":1830,"high":1830,"low":1695,"close":1742,"volume":41725,"rsi_14":37.5,"sma_20":1810.0,"sma_60":1972.05,"sma_120":2759.03},{"date":"2026-02-19","open":1742,"high":1742,"low":1650,"close":1654,"volume":66033,"rsi_14":28.81,"sma_20":1797.0,"sma_60":1963.7,"sma_120":2739.97},{"date":"2026-02-20","open":1670,"high":1715,"low":1619,"close":1699,"volume":41098,"rsi_14":37.22,"sma_20":1786.95,"sma_60":1957.18,"sma_120":2720.05},{"date":"2026-02-23","open":1699,"high":1725,"low":1604,"close":1670,"volume":31703,"rsi_14":35.0,"sma_20":1775.6,"sma_60":1950.77,"sma_120":2700.68},{"date":"2026-02-24","open":1670,"high":1924,"low":1655,"close":1896,"volume":161500,"rsi_14":57.28,"sma_20":1775.55,"sma_60":1952.55,"sma_120":2682.14},{"date":"2026-02-25","open":1895,"high":2275,"low":1808,"close":2100,"volume":241341,"rsi_14":69.26,"sma_20":1789.05,"sma_60":1957.02,"sma_120":2664.6},{"date":"2026-02-26","open":2105,"high":2205,"low":2025,"close":2030,"volume":89055,"rsi_14":65.37,"sma_20":1800.05,"sma_60":1954.12,"sma_120":2625.6},{"date":"2026-02-27","open":2015,"high":2205,"low":2000,"close":2000,"volume":102056,"rsi_14":64.04,"sma_20":1809.85,"sma_60":1955.87,"sma_120":2626.47},{"date":"2026-03-03","open":2000,"high":2000,"low":1806,"close":1966,"volume":79062,"rsi_14":61.1,"sma_20":1818.15,"sma_60":1954.38,"sma_120":2606.28},{"date":"2026-03-04","open":1830,"high":1955,"low":1738,"close":1800,"volume":51106,"rsi_14":50.9,"sma_20":1818.35,"sma_60":1950.13,"sma_120":2586.15},{"date":"2026-03-05","open":1908,"high":1949,"low":1843,"close":1859,"volume":39841,"rsi_14":53.11,"sma_20":1821.15,"sma_60":1946.53,"sma_120":2566.89},{"date":"2026-03-06","open":1859,"high":1890,"low":1792,"close":1803,"volume":31360,"rsi_14":51.58,"sma_20":1822.15,"sma_60":1940.33,"sma_120":2547.17},{"date":"2026-03-09","open":1751,"high":1800,"low":1690,"close":1779,"volume":44583,"rsi_14":49.61,"sma_20":1823.0,"sma_60":1934.48,"sma_120":2526.99},{"date":"2026-03-10","open":1869,"high":1893,"low":1805,"close":1834,"volume":5098,"rsi_14":50.51,"sma_20":1827.2,"sma_60":1929.55,"sma_120":2507.98},{"date":"2026-03-11","open":1888,"high":1923,"low":1800,"close":1800,"volume":11196,"rsi_14":52.59,"sma_20":1829.0,"sma_60":1925.05,"sma_120":2486.86},{"date":"2026-03-12","open":1890,"high":1925,"low":1758,"close":1852,"volume":24383,"rsi_14":59.13,"sma_20":1832.55,"sma_60":1921.25,"sma_120":2467.08},{"date":"2026-03-13","open":1852,"high":2035,"low":1834,"close":2020,"volume":69405,"rsi_14":63.3,"sma_20":1844.05,"sma_60":1921.08,"sma_120":2447.58},{"date":"2026-03-16","open":2020,"high":2020,"low":1939,"close":1964,"volume":16312,"rsi_14":61.91,"sma_20":1853.9,"sma_60":1919.13,"sma_120":2408.12},{"date":"2026-03-17","open":2300,"high":2300,"low":2000,"close":2030,"volume":100311,"rsi_14":56.24,"sma_20":1866.0,"sma_60":1921.38,"sma_120":2409.24},{"date":"2026-03-18","open":2010,"high":2045,"low":1982,"close":2020,"volume":26140,"rsi_14":45.45,"sma_20":1875.9,"sma_60":1919.22,"sma_120":2389.57},{"date":"2026-03-19","open":2075,"high":2130,"low":1953,"close":2080,"volume":31211,"rsi_14":52.87,"sma_20":1892.8,"sma_60":1920.22,"sma_120":2368.82},{"date":"2026-03-20","open":2080,"high":2220,"low":2037,"close":2100,"volume":51753,"rsi_14":55.81,"sma_20":1915.1,"sma_60":1920.88,"sma_120":2348.2},{"date":"2026-03-23","open":3800,"high":4570,"low":3800,"close":4390,"volume":97359,"rsi_14":62.43,"sma_20":1939.9,"sma_60":1923.8,"sma_120":2329.57},{"date":"2026-03-24","open":4800,"high":4800,"low":3908,"close":4080,"volume":119194,"rsi_14":63.19,"sma_20":1958.4,"sma_60":1921.8,"sma_120":2310.37},{"date":"2026-03-25","open":4130,"high":4160,"low":3974,"close":3990,"volume":18713,"rsi_14":57.59,"sma_20":1963.35,"sma_60":1918.88,"sma_120":2296.37},{"date":"2026-03-26","open":4010,"high":4350,"low":3940,"close":3954,"volume":32132,"rsi_14":60.14,"sma_20":1957.2,"sma_60":1916.67,"sma_120":2283.01},{"date":"2026-03-27","open":3960,"high":4210,"low":3856,"close":3856,"volume":18988,"rsi_14":58.44,"sma_20":1952.1,"sma_60":1911.63,"sma_120":2269.2},{"date":"2026-03-30","open":3902,"high":3964,"low":3660,"close":3720,"volume":44024,"rsi_14":51.45,"sma_20":1945.1,"sma_60":1906.55,"sma_120":2253.87},{"date":"2026-03-31","open":3640,"high":3810,"low":3456,"close":3534,"volume":72240,"rsi_14":48.27,"sma_20":1935.15,"sma_60":1901.33,"sma_120":2236.26},{"date":"2026-04-01","open":3610,"high":3940,"low":3608,"close":3784,"volume":37330,"rsi_14":51.95,"sma_20":1939.75,"sma_60":1899.45,"sma_120":2220.94},{"date":"2026-04-02","open":3784,"high":4910,"low":3784,"close":3942,"volume":524697,"rsi_14":47.39,"sma_20":1945.35,"sma_60":1898.8,"sma_120":2205.37},{"date":"2026-04-03","open":1971,"high":2000,"low":1875,"close":1948,"volume":76265,"rsi_14":49.12,"sma_20":1952.6,"sma_60":1897.77,"sma_120":2189.81},{"date":"2026-04-06","open":3924,"high":4090,"low":3920,"close":4090,"volume":21158,"rsi_14":50.8,"sma_20":1965.9,"sma_60":1896.93,"sma_120":2175.06},{"date":"2026-04-07","open":4110,"high":4500,"low":4000,"close":4100,"volume":84216,"rsi_14":51.61,"sma_20":1976.7,"sma_60":1897.1,"sma_120":2159.93},{"date":"2026-04-08","open":4080,"high":4470,"low":4070,"close":4070,"volume":33508,"rsi_14":47.46,"sma_20":1988.45,"sma_60":1896.6,"sma_120":2145.14},{"date":"2026-04-09","open":4260,"high":4260,"low":3824,"close":3824,"volume":49242,"rsi_14":40.51,"sma_20":1991.45,"sma_60":1894.55,"sma_120":2131.28},{"date":"2026-04-10","open":3824,"high":3906,"low":3824,"close":3824,"volume":19262,"rsi_14":34.19,"sma_20":1986.05,"sma_60":1892.75,"sma_120":2117.88},{"date":"2026-04-13","open":3824,"high":3906,"low":3770,"close":3824,"volume":12699,"rsi_14":41.35,"sma_20":1983.45,"sma_60":1890.12,"sma_120":2105.57},{"date":"2026-04-14","open":3824,"high":3894,"low":3822,"close":3860,"volume":8139,"rsi_14":45.44,"sma_20":1978.45,"sma_60":1889.1,"sma_120":2094.65},{"date":"2026-04-15","open":3826,"high":4160,"low":3826,"close":3920,"volume":39532,"rsi_14":48.83,"sma_20":1975.45,"sma_60":1889.67,"sma_120":2083.44},{"date":"2026-04-16","open":3920,"high":4140,"low":3866,"close":4020,"volume":18273,"rsi_14":55.65,"sma_20":1971.95,"sma_60":1891.58,"sma_120":2074.36},{"date":"2026-04-17","open":4030,"high":4250,"low":3952,"close":4170,"volume":35563,"rsi_14":65.35,"sma_20":1971.2,"sma_60":1894.43,"sma_120":2065.28},{"date":"2026-04-20","open":4080,"high":4590,"low":4060,"close":4440,"volume":213668,"rsi_14":79.23,"sma_20":1972.45,"sma_60":1899.77,"sma_120":2057.86},{"date":"2026-04-21","open":4440,"high":4440,"low":4100,"close":4210,"volume":67943,"rsi_14":63.92,"sma_20":1975.7,"sma_60":1903.23,"sma_120":2050.61},{"date":"2026-04-22","open":4210,"high":4300,"low":4060,"close":4120,"volume":21857,"rsi_14":56.09,"sma_20":1978.95,"sma_60":1905.95,"sma_120":2045.07},{"date":"2026-04-23","open":4120,"high":4140,"low":3946,"close":3976,"volume":29048,"rsi_14":52.56,"sma_20":1979.5,"sma_60":1908.58,"sma_120":2038.88},{"date":"2026-04-24","open":3952,"high":4050,"low":3926,"close":3998,"volume":9499,"rsi_14":46.69,"sma_20":1983.05,"sma_60":1911.73,"sma_120":2032.25},{"date":"2026-04-27","open":4000,"high":4160,"low":3982,"close":4060,"volume":21475,"rsi_14":48.61,"sma_20":1991.55,"sma_60":1915.5,"sma_120":2027.0},{"date":"2026-04-28","open":4070,"high":4380,"low":4070,"close":4200,"volume":76014,"rsi_14":54.19,"sma_20":2008.2,"sma_60":1920.5,"sma_120":2021.83},{"date":"2026-04-29","open":4200,"high":4210,"low":3826,"close":3830,"volume":105103,"rsi_14":50.18,"sma_20":2009.35,"sma_60":1922.48,"sma_120":2009.54},{"date":"2026-04-30","open":3830,"high":4220,"low":3724,"close":4220,"volume":104873,"rsi_14":58.88,"sma_20":2001.4,"sma_60":1965.73,"sma_120":1958.98},{"date":"2026-05-04","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":59.59,"sma_20":2024.4,"sma_60":1933.05,"sma_120":2007.54},{"date":"2026-05-06","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":58.88,"sma_20":2027.65,"sma_60":1938.85,"sma_120":2003.54},{"date":"2026-05-07","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":57.62,"sma_20":2030.65,"sma_60":1944.85,"sma_120":1999.58},{"date":"2026-05-08","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":55.35,"sma_20":2034.4,"sma_60":1950.62,"sma_120":1995.46},{"date":"2026-05-11","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":51.46,"sma_20":2044.3,"sma_60":1956.1,"sma_120":1991.5},{"date":"2026-05-12","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":42.4,"sma_20":2054.2,"sma_60":1961.43,"sma_120":1988.08},{"date":"2026-05-13","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":50.41,"sma_20":2064.1,"sma_60":1967.15,"sma_120":1985.92},{"date":"2026-05-14","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":54.43,"sma_20":2073.1,"sma_60":1972.52,"sma_120":1977.83},{"date":"2026-05-15","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":62.4,"sma_20":2080.6,"sma_60":1977.32,"sma_120":1977.42},{"date":"2026-05-18","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":61.54,"sma_20":2085.6,"sma_60":1983.45,"sma_120":1977.75},{"date":"2026-05-19","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":58.89,"sma_20":2086.85,"sma_60":1991.05,"sma_120":1977.38},{"date":"2026-05-20","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":51.32,"sma_20":2081.35,"sma_60":1997.9,"sma_120":1977.54},{"date":"2026-05-21","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":100.0,"sma_20":2081.6,"sma_60":2005.23,"sma_120":1978.0},{"date":"2026-05-22","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":100.0,"sma_20":4168.2,"sma_60":3636.88,"sma_120":2794.72},{"date":"2026-05-26","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":100.0,"sma_20":4180.4,"sma_60":3672.22,"sma_120":2814.62},{"date":"2026-05-27","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":100.0,"sma_20":4191.5,"sma_60":3708.72,"sma_120":2833.46},{"date":"2026-05-28","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":100.0,"sma_20":4199.5,"sma_60":3745.72,"sma_120":2850.79},{"date":"2026-05-29","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":100.0,"sma_20":4200.5,"sma_60":3783.28,"sma_120":2868.83},{"date":"2026-06-01","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":100.0,"sma_20":4220.0,"sma_60":3823.62,"sma_120":2886.88},{"date":"2026-06-02","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":100.0,"sma_20":4220.0,"sma_60":3862.97,"sma_120":2904.75},{"date":"2026-06-04","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":100.0,"sma_20":4220.0,"sma_60":3903.25,"sma_120":2921.79},{"date":"2026-06-05","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":100.0,"sma_20":4220.0,"sma_60":3943.93,"sma_120":2939.21},{"date":"2026-06-08","open":4220,"high":4220,"low":4220,"close":4220,"volume":0,"rsi_14":100.0,"sma_20":2215.5,"sma_60":2074.28,"sma_120":2001.92},{"date":"2026-06-09","open":3500,"high":3680,"low":2955,"close":2955,"volume":487434,"rsi_14":62.52,"sma_20":2257.75,"sma_60":2093.53,"sma_120":2009.29},{"date":"2026-06-10","open":2755,"high":2890,"low":2250,"close":2265,"volume":374000,"rsi_14":51.91,"sma_20":2265.5,"sma_60":2100.42,"sma_120":2010.83},{"date":"2026-06-11","open":2265,"high":2280,"low":2040,"close":2145,"volume":129712,"rsi_14":50.42,"sma_20":2267.25,"sma_60":2102.5,"sma_120":2011.79},{"date":"2026-06-12","open":2150,"high":2445,"low":2105,"close":2130,"volume":128644,"rsi_14":50.24,"sma_20":2268.25,"sma_60":2105.27,"sma_120":2013.02},{"date":"2026-06-15","open":2155,"high":2300,"low":2140,"close":2230,"volume":46781,"rsi_14":4.57,"sma_20":3751.25,"sma_60":3951.45,"sma_120":2969.7},{"date":"2026-06-16","open":2270,"high":2320,"low":2140,"close":2230,"volume":30322,"rsi_14":4.57,"sma_20":3651.75,"sma_60":3921.28,"sma_120":2970.37},{"date":"2026-06-17","open":2225,"high":2280,"low":2125,"close":2255,"volume":21102,"rsi_14":5.64,"sma_20":2956.5,"sma_60":3704.7,"sma_120":2977.57},{"date":"2026-06-18","open":2375,"high":2380,"low":2090,"close":2250,"volume":16592,"rsi_14":5.63,"sma_20":3455.0,"sma_60":3857.03,"sma_120":2973.91},{"date":"2026-06-19","open":2190,"high":2250,"low":2100,"close":2200,"volume":24248,"rsi_14":5.51,"sma_20":3354.0,"sma_60":3820.53,"sma_120":2975.41},{"date":"2026-06-22","open":2175,"high":2175,"low":2055,"close":2120,"volume":14045,"rsi_14":5.32,"sma_20":3249.0,"sma_60":3787.87,"sma_120":2975.07},{"date":"2026-06-23","open":2080,"high":2100,"low":1903,"close":1962,"volume":29709,"rsi_14":4.98,"sma_20":3136.1,"sma_60":3754.07,"sma_120":2973.34},{"date":"2026-06-24","open":1946,"high":1962,"low":1890,"close":1960,"volume":15993,"rsi_14":4.98,"sma_20":3023.1,"sma_60":3720.83,"sma_120":2972.09},{"date":"2026-06-25","open":1902,"high":2020,"low":1815,"close":1960,"volume":10986,"rsi_14":4.98,"sma_20":2910.1,"sma_60":3689.23,"sma_120":2969.84},{"date":"2026-06-26","open":1942,"high":1942,"low":1740,"close":1891,"volume":10866,"rsi_14":4.85,"sma_20":2793.65,"sma_60":3658.75,"sma_120":2967.56},{"date":"2026-06-29","open":1891,"high":1892,"low":1758,"close":1846,"volume":21267,"rsi_14":9.2,"sma_20":2674.95,"sma_60":3630.62,"sma_120":2965.61},{"date":"2026-06-30","open":1846,"high":1933,"low":1845,"close":1868,"volume":10354,"rsi_14":21.27,"sma_20":2557.35,"sma_60":3598.68,"sma_120":2964.47},{"date":"2026-07-01","open":1929,"high":1929,"low":1868,"close":1906,"volume":13865,"rsi_14":30.38,"sma_20":2441.65,"sma_60":3564.75,"sma_120":2963.6},{"date":"2026-07-02","open":1935,"high":1935,"low":1870,"close":1877,"volume":12254,"rsi_14":29.7,"sma_20":2324.5,"sma_60":3531.1,"sma_120":2962.49},{"date":"2026-07-03","open":1877,"high":1888,"low":1781,"close":1858,"volume":15448,"rsi_14":15.68,"sma_20":2206.4,"sma_60":3493.9,"sma_120":2960.52},{"date":"2026-07-06","open":1858,"high":1876,"low":1838,"close":1845,"volume":16180,"rsi_14":15.32,"sma_20":2087.65,"sma_60":3456.32,"sma_120":2958.89},{"date":"2026-07-07","open":1846,"high":1910,"low":1845,"close":1867,"volume":4252,"rsi_14":14.86,"sma_20":2033.25,"sma_60":3419.6,"sma_120":2957.24},{"date":"2026-07-08","open":1867,"high":1925,"low":1781,"close":1911,"volume":20515,"rsi_14":21.32,"sma_20":2015.55,"sma_60":3387.72,"sma_120":2956.21},{"date":"2026-07-09","open":1911,"high":1950,"low":1860,"close":1914,"volume":6796,"rsi_14":23.71,"sma_20":2004.0,"sma_60":3355.88,"sma_120":2955.32},{"date":"2026-07-10","open":1914,"high":2080,"low":1914,"close":2065,"volume":23169,"rsi_14":45.53,"sma_20":2000.75,"sma_60":3326.57,"sma_120":2955.28},{"date":"2026-07-13","open":1970,"high":2080,"low":1970,"close":2040,"volume":12938,"rsi_14":58.09,"sma_20":1991.25,"sma_60":3296.23,"sma_120":2955.69},{"date":"2026-07-14","open":2025,"high":2110,"low":2015,"close":2025,"volume":12006,"rsi_14":56.57,"sma_20":1981.0,"sma_60":3264.65,"sma_120":2956.52},{"date":"2026-07-15","open":2025,"high":2065,"low":1985,"close":2065,"volume":12741,"rsi_14":59.81,"sma_20":1971.5,"sma_60":3232.07,"sma_120":2957.93},{"date":"2026-07-16","open":2295,"high":2295,"low":2030,"close":2050,"volume":3788,"rsi_14":66.53,"sma_20":1961.5,"sma_60":3196.73,"sma_120":2959.07},{"date":"2026-07-20","open":2050,"high":2050,"low":1942,"close":2010,"volume":4273,"rsi_14":67.23,"sma_20":1952.0,"sma_60":3156.23,"sma_120":2959.98},{"date":"2026-07-21","open":2005,"high":2010,"low":1953,"close":1960,"volume":2444,"rsi_14":59.13,"sma_20":1944.0,"sma_60":3118.73,"sma_120":2960.51},{"date":"2026-07-22","open":1960,"high":2045,"low":1960,"close":2040,"volume":20890,"rsi_14":62.27,"sma_20":1947.9,"sma_60":3084.07,"sma_120":2961.7},{"date":"2026-07-23","open":2055,"high":2100,"low":1997,"close":2040,"volume":2599,"rsi_14":65.76,"sma_20":1951.9,"sma_60":3051.8,"sma_120":2963.45},{"date":"2026-07-24","open":1997,"high":2025,"low":1993,"close":2000,"volume":3096,"rsi_14":63.2,"sma_20":1953.9,"sma_60":3018.5,"sma_120":2965.03},{"date":"2026-07-27","open":2000,"high":2015,"low":1926,"close":1970,"volume":7130,"rsi_14":61.26,"sma_20":1957.85,"sma_60":2983.67,"sma_120":2966.42},{"date":"2026-07-28","open":1931,"high":1970,"low":1800,"close":1851,"volume":6846,"rsi_14":48.77,"sma_20":1958.1,"sma_60":2944.52,"sma_120":2966.84},{"date":"2026-07-29","open":1851,"high":1863,"low":1466,"close":1582,"volume":35145,"rsi_14":31.24,"sma_20":1943.8,"sma_60":2907.05,"sma_120":2965.06},{"date":"2026-07-30","open":1582,"high":1675,"low":1434,"close":1476,"volume":43401,"rsi_14":27.65,"sma_20":1922.3,"sma_60":2861.32,"sma_120":2962.33},{"date":"2026-07-31","open":1550,"high":1692,"low":1550,"close":1605,"volume":14179,"rsi_14":25.99,"sma_20":1908.7,"sma_60":2817.73,"sma_120":2960.85},{"date":"2026-08-03","open":1766,"high":1820,"low":1686,"close":1780,"volume":3421,"rsi_14":38.27,"sma_20":1904.8,"sma_60":2777.07,"sma_120":2961.0},{"date":"2026-08-04","open":1780,"high":1780,"low":1676,"close":1767,"volume":14845,"rsi_14":38.34,"sma_20":1900.9,"sma_60":2736.18,"sma_120":2961.14},{"date":"2026-08-05","open":1767,"high":1820,"low":1765,"close":1819,"volume":5683,"rsi_14":39.0,"sma_20":1898.5,"sma_60":2696.17,"sma_120":2961.6},{"date":"2026-08-06","open":1822,"high":1878,"low":1765,"close":1795,"volume":9052,"rsi_14":38.69,"sma_20":1892.7,"sma_60":2655.75,"sma_120":2961.72},{"date":"2026-08-07","open":1795,"high":1795,"low":1710,"close":1713,"volume":5823,"rsi_14":37.3,"sma_20":1882.65,"sma_60":2613.97,"sma_120":2961.07},{"date":"2026-08-10","open":1713,"high":1807,"low":1685,"close":1778,"volume":9694,"rsi_14":42.31,"sma_20":1868.3,"sma_60":2573.27,"sma_120":2961.17},{"date":"2026-08-11","open":1778,"high":1778,"low":1700,"close":1705,"volume":16540,"rsi_14":35.77,"sma_20":1851.55,"sma_60":2531.35,"sma_120":2960.47},{"date":"2026-08-12","open":1705,"high":1740,"low":1704,"close":1739,"volume":16407,"rsi_14":37.57,"sma_20":1837.25,"sma_60":2490.0,"sma_120":2959.78},{"date":"2026-08-13","open":1741,"high":1826,"low":1722,"close":1816,"volume":21518,"rsi_14":42.63,"sma_20":1824.8,"sma_60":2449.93,"sma_120":2960.4},{"date":"2026-08-14","open":1814,"high":1859,"low":1750,"close":1752,"volume":22470,"rsi_14":41.5,"sma_20":1809.9,"sma_60":2408.8,"sma_120":2961.22},{"date":"2026-08-18","open":1752,"high":1900,"low":1686,"close":1792,"volume":20067,"rsi_14":47.55,"sma_20":1799.0,"sma_60":2368.33,"sma_120":2961.99},{"date":"2026-08-19","open":1701,"high":1774,"low":1630,"close":1689,"volume":16399,"rsi_14":55.16,"sma_20":1785.45,"sma_60":2326.15,"sma_120":2962.15},{"date":"2026-08-20","open":1690,"high":1777,"low":1652,"close":1684,"volume":14930,"rsi_14":61.11,"sma_20":1767.65,"sma_60":2283.88,"sma_120":2960.38},{"date":"2026-08-21","open":1718,"high":1718,"low":1635,"close":1656,"volume":7970,"rsi_14":53.05,"sma_20":1748.45,"sma_60":2241.15,"sma_120":2956.68},{"date":"2026-08-24","open":1652,"high":1750,"low":1605,"close":1659,"volume":15215,"rsi_14":40.87,"sma_20":1731.4,"sma_60":2198.47,"sma_120":2953.59},{"date":"2026-08-25","open":1640,"high":1658,"low":1625,"close":1658,"volume":8352,"rsi_14":41.63,"sma_20":1715.8,"sma_60":2155.77,"sma_120":2950.74},{"date":"2026-08-26","open":1658,"high":1658,"low":1630,"close":1651,"volume":5517,"rsi_14":36.14,"sma_20":1705.8,"sma_60":2112.95,"sma_120":2948.12},{"date":"2026-08-27","open":1651,"high":1652,"low":1550,"close":1646,"volume":20729,"rsi_14":37.31,"sma_20":1709.0,"sma_60":2070.05,"sma_120":2946.83},{"date":"2026-08-28","open":1822,"high":1822,"low":1552,"close":1571,"volume":81761,"rsi_14":37.76,"sma_20":1713.75,"sma_60":2025.9,"sma_120":2944.43},{"date":"2026-08-31","open":1583,"high":1696,"low":1583,"close":1630,"volume":31821,"rsi_14":37.11,"sma_20":1715.0,"sma_60":1982.73,"sma_120":2942.99},{"date":"2026-09-01","open":1639,"high":1817,"low":1587,"close":1817,"volume":67294,"rsi_14":58.14,"sma_20":1716.85,"sma_60":1942.68,"sma_120":2943.31},{"date":"2026-09-02","open":1815,"high":1864,"low":1680,"close":1864,"volume":49804,"rsi_14":58.92,"sma_20":1721.7,"sma_60":1903.42,"sma_120":2943.56},{"date":"2026-09-03","open":1849,"high":1849,"low":1514,"close":1595,"volume":63310,"rsi_14":37.63,"sma_20":1710.5,"sma_60":1880.75,"sma_120":2941.85},{"date":"2026-09-04","open":1580,"high":1670,"low":1553,"close":1601,"volume":21584,"rsi_14":40.96,"sma_20":1700.8,"sma_60":1869.68,"sma_120":2939.76},{"date":"2026-09-07","open":1601,"high":1606,"low":1557,"close":1566,"volume":24885,"rsi_14":36.39,"sma_20":1693.45,"sma_60":1860.03,"sma_120":2935.97},{"date":"2026-09-08","open":1566,"high":1585,"low":1529,"close":1578,"volume":12572,"rsi_14":42.49,"sma_20":1683.45,"sma_60":1850.83,"sma_120":2916.39},{"date":"2026-09-09","open":1564,"high":1578,"low":1479,"close":1563,"volume":11832,"rsi_14":41.92,"sma_20":1676.35,"sma_60":1839.72,"sma_120":2895.58},{"date":"2026-09-10","open":1570,"high":1628,"low":1520,"close":1573,"volume":22224,"rsi_14":44.32,"sma_20":1668.05,"sma_60":1828.77,"sma_120":2875.03},{"date":"2026-09-11","open":1561,"high":1620,"low":1556,"close":1614,"volume":10698,"rsi_14":47.07,"sma_20":1657.95,"sma_60":1818.08,"sma_120":2853.81},{"date":"2026-09-14","open":1610,"high":1611,"low":1534,"close":1566,"volume":11570,"rsi_14":44.36,"sma_20":1648.65,"sma_60":1806.68,"sma_120":2831.86},{"date":"2026-09-15","open":1530,"high":1550,"low":1501,"close":1550,"volume":9019,"rsi_14":43.88,"sma_20":1636.55,"sma_60":1795.85,"sma_120":2808.19},{"date":"2026-09-16","open":1516,"high":1550,"low":1468,"close":1489,"volume":8205,"rsi_14":41.09,"sma_20":1626.55,"sma_60":1785.33,"sma_120":2786.6},{"date":"2026-09-17","open":1487,"high":1568,"low":1438,"close":1565,"volume":27680,"rsi_14":49.66,"sma_20":1620.6,"sma_60":1778.72,"sma_120":2766.39},{"date":"2026-09-18","open":1463,"high":1869,"low":1456,"close":1508,"volume":14559,"rsi_14":43.07,"sma_20":1613.2,"sma_60":1771.18,"sma_120":2746.01},{"date":"2026-09-21","open":1502,"high":1636,"low":1488,"close":1565,"volume":14914,"rsi_14":33.2,"sma_20":1608.5,"sma_60":1764.6,"sma_120":2726.92},{"date":"2026-09-22","open":1496,"high":1584,"low":1397,"close":1408,"volume":14269,"rsi_14":23.49,"sma_20":1596.0,"sma_60":1756.55,"sma_120":2707.65},{"date":"2026-09-23","open":1420,"high":1458,"low":1400,"close":1457,"volume":17043,"rsi_14":39.22,"sma_20":1586.3,"sma_60":1750.07,"sma_120":2690.34},{"date":"2026-09-28","open":1417,"high":1459,"low":1417,"close":1459,"volume":14866,"rsi_14":38.84,"sma_20":1576.95,"sma_60":1743.25,"sma_120":2670.97},{"date":"2026-09-29","open":1435,"high":1543,"low":1412,"close":1509,"volume":23783,"rsi_14":45.62,"sma_20":1573.85,"sma_60":1736.63,"sma_120":2650.69},{"date":"2026-09-30","open":1469,"high":1545,"low":1395,"close":1424,"volume":23930,"rsi_14":39.36,"sma_20":1563.55,"sma_60":1729.08,"sma_120":2630.09},{"date":"2026-10-01","open":1401,"high":1420,"low":1326,"close":1396,"volume":16315,"rsi_14":38.67,"sma_20":1542.5,"sma_60":1721.38,"sma_120":2607.64},{"date":"2026-10-02","open":1398,"high":1744,"low":1329,"close":1360,"volume":60005,"rsi_14":36.04,"sma_20":1517.3,"sma_60":1713.3,"sma_120":2584.81},{"date":"2026-10-06","open":1337,"high":1385,"low":1301,"close":1353,"volume":31461,"rsi_14":32.1,"sma_20":1505.2,"sma_60":1704.73,"sma_120":2562.17},{"date":"2026-10-07","open":1373,"high":1500,"low":1361,"close":1489,"volume":45519,"rsi_14":45.29,"sma_20":1499.6,"sma_60":1697.7,"sma_120":2542.71},{"date":"2026-10-08","open":1463,"high":1639,"low":1402,"close":1415,"volume":30505,"rsi_14":42.29,"sma_20":1492.05,"sma_60":1689.38,"sma_120":2522.63},{"date":"2026-10-12","open":1499,"high":1721,"low":1450,"close":1613,"volume":24710,"rsi_14":56.13,"sma_20":1493.8,"sma_60":1681.85,"sma_120":2504.21},{"date":"2026-10-13","open":1487,"high":1937,"low":1475,"close":1937,"volume":1434445,"rsi_14":64.76,"sma_20":1512.5,"sma_60":1680.13,"sma_120":2488.18},{"date":"2026-10-14","open":2515,"high":2515,"low":2515,"close":2515,"volume":61299,"rsi_14":78.27,"sma_20":1559.6,"sma_60":1688.3,"sma_120":2476.47},{"date":"2026-10-15","open":3265,"high":3265,"low":3005,"close":3265,"volume":481803,"rsi_14":84.36,"sma_20":1642.15,"sma_60":1708.3,"sma_120":2470.18},{"date":"2026-10-16","open":3365,"high":3490,"low":2360,"close":2460,"volume":2860419,"rsi_14":66.85,"sma_20":1686.85,"sma_60":1715.13,"sma_120":2455.93},{"date":"2026-10-19","open":2300,"high":2585,"low":2220,"close":2460,"volume":677472,"rsi_14":66.32,"sma_20":1732.35,"sma_60":1722.63,"sma_120":2439.43},{"date":"2026-10-20","open":2515,"high":2520,"low":2030,"close":2060,"volume":375760,"rsi_14":58.66,"sma_20":1760.9,"sma_60":1724.3,"sma_120":2421.52},{"date":"2026-10-21","open":2075,"high":2080,"low":1941,"close":1951,"volume":317256,"rsi_14":56.26,"sma_20":1780.2,"sma_60":1722.82,"sma_120":2403.44},{"date":"2026-10-22","open":1950,"high":2125,"low":1910,"close":1951,"volume":248558,"rsi_14":57.65,"sma_20":1802.35,"sma_60":1721.33,"sma_120":2386.57},{"date":"2026-10-23","open":1934,"high":1934,"low":1795,"close":1829,"volume":120975}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.93,"ttm_eps":null,"close":11336.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.44,"ttm_eps":null,"close":9944.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":14.05,"ttm_eps":null,"close":9720.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.31,"ttm_eps":null,"close":1640.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.98,"ttm_eps":null,"close":4685.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.59,"ttm_eps":null,"close":3840.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.31,"ttm_eps":null,"close":2005.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.47,"ttm_eps":null,"close":3534.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.95,"ttm_eps":null,"close":1868.0}],"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":"하이퍼코퍼레이션","phase":"above-fold","symbol_resolved":true}